Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kroger Co (NY: KR )

55.19 +0.28 (+0.50%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 8.922 9.171 8.911 9.148 30,279,282 +0.18(+2.04%)
Nov 29, 2010 8.918 8.988 8.841 8.965 19,153,228 +0.00(+0.04%)
Nov 26, 2010 8.907 9.019 8.880 8.961 7,864,423 +0.02(+0.22%)
Nov 24, 2010 8.961 8.942 8.942 8.942 13,836,009 +0.00(+0.04%)
Nov 23, 2010 8.946 8.992 8.907 8.938 20,224,508 -0.05(-0.52%)
Nov 22, 2010 8.821 8.992 8.821 8.984 13,831,058 +0.12(+1.31%)
Nov 19, 2010 8.755 8.903 8.755 8.868 10,982,997 +0.03(+0.31%)
Nov 18, 2010 8.895 8.926 8.821 8.841 12,733,295 -0.02(-0.22%)
Nov 17, 2010 8.720 8.907 8.705 8.860 14,959,086 +0.14(+1.65%)
Nov 16, 2010 8.798 8.883 8.705 8.716 13,409,838 -0.21(-2.39%)
Nov 15, 2010 8.946 8.996 8.876 8.930 10,421,722 +0.00(+0.00%)
Nov 12, 2010 8.779 8.946 8.736 8.930 17,117,114 +0.13(+1.50%)
Nov 11, 2010 8.748 8.798 8.701 8.798 8,023,603 -0.00(-0.04%)
Nov 10, 2010 8.779 8.887 8.755 8.802 12,363,585 +0.02(+0.20%)
Nov 09, 2010 8.815 8.881 8.719 8.784 15,119,618 +0.00(+0.04%)
Nov 08, 2010 8.889 8.920 8.761 8.781 13,258,144 -0.15(-1.73%)
Nov 05, 2010 8.985 8.989 8.835 8.935 12,331,190 -0.04(-0.43%)
Nov 04, 2010 8.916 9.074 8.893 8.974 18,740,962 +0.18(+2.02%)
Nov 03, 2010 8.742 8.823 8.692 8.796 13,644,140 +0.08(+0.93%)
Nov 02, 2010 8.587 8.754 8.533 8.715 17,031,348 +0.20(+2.41%)
Nov 01, 2010 8.525 8.607 8.448 8.510 8,351,598 +0.00(+0.05%)
Oct 29, 2010 8.564 8.576 8.491 8.506 14,179,973 -0.07(-0.77%)
Oct 28, 2010 8.587 8.603 8.483 8.572 15,614,219 -0.01(-0.14%)
Oct 27, 2010 8.456 8.591 8.402 8.583 14,996,943 +0.17(+2.02%)
Oct 25, 2010 8.440 8.494 8.409 8.413 9,694,374 -0.02(-0.18%)
Oct 22, 2010 8.402 8.475 8.371 8.429 10,352,888 +0.02(+0.23%)
Oct 21, 2010 8.417 8.452 8.336 8.409 11,252,589 -0.00(-0.05%)
Oct 20, 2010 8.301 8.454 8.278 8.413 12,876,979 +0.13(+1.59%)
Oct 19, 2010 8.460 8.481 8.262 8.282 24,094,020 -0.30(-3.47%)
Oct 18, 2010 8.510 8.626 8.479 8.580 15,952,220 +0.07(+0.82%)
Oct 15, 2010 8.587 8.622 8.506 8.510 16,571,252 -0.05(-0.63%)
Oct 14, 2010 8.491 8.649 8.460 8.564 22,582,526 +0.05(+0.64%)
Oct 13, 2010 8.406 8.549 8.390 8.510 17,861,558 +0.12(+1.48%)
Oct 12, 2010 8.328 8.394 8.286 8.386 12,394,166 +0.04(+0.46%)
Oct 11, 2010 8.216 8.367 8.201 8.348 14,371,439 +0.12(+1.41%)
Oct 08, 2010 8.232 8.274 8.158 8.232 17,913,986 -0.01(-0.14%)
Oct 07, 2010 8.235 8.262 8.189 8.243 133,566 +0.04(+0.47%)
Oct 06, 2010 8.255 8.297 8.204 8.204 17,856,864 -0.06(-0.70%)
Oct 05, 2010 8.290 8.417 8.259 8.262 371,341 +0.00(+0.05%)
Oct 04, 2010 8.398 8.398 8.235 8.259 15,268,773 -0.14(-1.66%)
Oct 01, 2010 8.398 8.452 8.324 8.398 14,173,523 +0.02(+0.29%)
Sep 30, 2010 8.376 8.479 8.320 8.373 257,910 +0.01(+0.12%)
Sep 29, 2010 8.440 8.444 8.324 8.363 14,951,029 -0.10(-1.14%)
Sep 28, 2010 8.498 8.506 8.348 8.460 328,037 -0.02(-0.18%)
Sep 27, 2010 8.510 8.533 8.464 8.475 13,293,973 -0.07(-0.77%)
Sep 24, 2010 8.510 8.618 8.487 8.541 11,281,774 +0.09(+1.01%)
Sep 23, 2010 8.456 8.506 8.282 8.456 15,557,776 +0.10(+1.16%)
Sep 22, 2010 8.355 8.409 8.293 8.359 13,131,387 +0.01(+0.09%)
Sep 21, 2010 8.456 8.456 8.328 8.351 71,438 -0.11(-1.28%)
Sep 20, 2010 8.425 8.467 8.309 8.460 17,325,214 +0.03(+0.41%)
Sep 17, 2010 8.425 8.560 8.355 8.425 21,585,828 +0.12(+1.40%)
Sep 15, 2010 8.193 8.340 8.185 8.309 12,396,833 +0.09(+1.08%)
Sep 14, 2010 8.359 8.479 8.220 8.220 269,114 +0.09(+1.05%)
Sep 13, 2010 8.274 8.274 8.092 8.135 15,504,657 -0.08(-0.99%)
Sep 10, 2010 8.119 8.266 8.119 8.216 18,419,388 +0.09(+1.14%)
Sep 09, 2010 8.104 8.177 8.061 8.123 6,390 +0.12(+1.50%)
Sep 08, 2010 8.000 8.069 7.953 8.003 123,505 +0.00(+0.00%)
Sep 07, 2010 7.996 8.058 7.963 8.003 12,556 +0.00(+0.05%)
Sep 03, 2010 7.903 8.000 7.849 8.000 11,467,541 +0.12(+1.52%)
Sep 02, 2010 7.756 7.887 7.756 7.880 96,330 +0.12(+1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.