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

Kroger Co (NY: KR )

55.20 -0.70 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
May 28, 2004 6.297 6.384 6.289 6.369 10,866,155 +0.07(+1.15%)
May 27, 2004 6.293 6.335 6.224 6.297 10,999,273 +0.01(+0.12%)
May 26, 2004 6.316 6.316 6.258 6.289 10,040,194 -0.01(-0.12%)
May 25, 2004 6.194 6.350 6.140 6.297 8,814,617 +0.11(+1.85%)
May 24, 2004 6.239 6.285 6.121 6.182 5,106,178 -0.04(-0.61%)
May 21, 2004 6.312 6.320 6.087 6.220 11,199,999 -0.05(-0.85%)
May 20, 2004 6.243 6.327 6.224 6.274 5,126,880 +0.03(+0.49%)
May 19, 2004 6.350 6.438 6.217 6.243 9,002,240 -0.09(-1.45%)
May 18, 2004 6.236 6.339 6.224 6.335 5,387,351 +0.09(+1.40%)
May 17, 2004 6.213 6.270 6.186 6.247 5,998,436 -0.06(-1.03%)
May 14, 2004 6.396 6.446 6.274 6.312 9,527,900 -0.10(-1.55%)
May 13, 2004 6.438 6.465 6.335 6.411 5,481,424 -0.02(-0.36%)
May 12, 2004 6.507 6.522 6.365 6.434 8,588,736 -0.11(-1.69%)
May 11, 2004 6.522 6.568 6.495 6.545 5,541,694 +0.05(+0.70%)
May 10, 2004 6.446 6.541 6.404 6.499 6,521,737 +0.02(+0.24%)
May 07, 2004 6.552 6.640 6.472 6.484 6,928,166 -0.14(-2.07%)
May 06, 2004 6.602 6.652 6.560 6.621 7,232,137 -0.03(-0.52%)
May 05, 2004 6.671 6.682 6.640 6.655 5,884,447 -0.03(-0.51%)
May 04, 2004 6.659 6.793 6.644 6.690 8,689,623 +0.05(+0.75%)
May 03, 2004 6.663 6.697 6.602 6.640 11,805,319 -0.04(-0.57%)
Apr 30, 2004 6.621 6.720 6.594 6.678 10,733,299 +0.06(+0.86%)
Apr 29, 2004 6.606 6.648 6.560 6.621 5,902,528 +0.02(+0.23%)
Apr 28, 2004 6.678 6.678 6.522 6.606 10,093,913 -0.07(-1.09%)
Apr 27, 2004 6.678 6.793 6.644 6.678 7,406,920 +0.00(+0.00%)
Apr 26, 2004 6.755 6.770 6.629 6.678 7,656,123 -0.10(-1.41%)
Apr 23, 2004 6.716 6.793 6.652 6.774 6,632,581 +0.03(+0.45%)
Apr 22, 2004 6.606 6.751 6.591 6.743 17,121,132 +0.08(+1.26%)
Apr 21, 2004 6.461 6.739 6.449 6.659 33,591,348 +0.19(+2.89%)
Apr 20, 2004 6.499 6.518 6.457 6.472 12,029,104 -0.00(-0.06%)
Apr 19, 2004 6.487 6.499 6.400 6.476 5,836,493 -0.02(-0.24%)
Apr 16, 2004 6.507 6.522 6.411 6.491 7,721,110 +0.00(+0.06%)
Apr 15, 2004 6.533 6.541 6.457 6.487 12,948,877 +0.02(+0.29%)
Apr 14, 2004 6.533 6.549 6.426 6.468 12,880,483 -0.06(-0.99%)
Apr 13, 2004 6.594 6.602 6.507 6.533 15,603,115 -0.06(-0.93%)
Apr 12, 2004 6.529 6.610 6.487 6.594 15,940,103 +0.07(+1.05%)
Apr 08, 2004 6.476 6.529 6.449 6.526 17,035,968 +0.06(+1.00%)
Apr 07, 2004 6.449 6.518 6.411 6.461 18,112,966 +0.00(+0.00%)
Apr 06, 2004 6.335 6.487 6.316 6.461 10,892,884 +0.07(+1.07%)
Apr 05, 2004 6.285 6.419 6.278 6.392 9,968,919 +0.08(+1.21%)
Apr 02, 2004 6.430 6.449 6.258 6.316 5,093,862 -0.06(-0.96%)
Apr 01, 2004 6.316 6.411 6.312 6.377 6,444,696 +0.03(+0.42%)
Mar 31, 2004 6.278 6.449 6.171 6.350 7,336,430 +0.08(+1.28%)
Mar 30, 2004 6.239 6.297 6.186 6.270 6,607,425 +0.04(+0.61%)
Mar 29, 2004 6.220 6.258 6.113 6.232 7,901,658 +0.06(+1.05%)
Mar 26, 2004 6.342 6.342 6.152 6.167 7,029,839 -0.16(-2.53%)
Mar 25, 2004 6.220 6.350 6.220 6.327 10,781,515 +0.09(+1.47%)
Mar 24, 2004 6.106 6.278 6.106 6.236 10,068,233 +0.06(+0.93%)
Mar 23, 2004 6.484 6.484 6.125 6.178 14,798,379 -0.31(-4.71%)
Mar 22, 2004 6.392 6.491 6.297 6.484 10,165,975 +0.06(+1.01%)
Mar 19, 2004 6.453 6.499 6.392 6.419 9,509,819 -0.03(-0.47%)
Mar 18, 2004 6.377 6.484 6.346 6.449 10,480,165 +0.07(+1.14%)
Mar 17, 2004 6.350 6.484 6.308 6.377 13,843,231 +0.08(+1.33%)
Mar 16, 2004 6.373 6.400 6.251 6.293 12,024,911 +0.00(+0.00%)
Mar 15, 2004 6.396 6.400 6.255 6.293 14,976,307 -0.10(-1.61%)
Mar 12, 2004 6.430 6.480 6.335 6.396 11,891,007 +0.00(+0.06%)
Mar 11, 2004 6.564 6.610 6.358 6.392 16,967,836 -0.22(-3.29%)
Mar 10, 2004 7.045 7.052 6.545 6.610 21,332,956 -0.47(-6.68%)
Mar 09, 2004 7.213 7.216 7.060 7.083 10,839,951 -0.13(-1.85%)
Mar 08, 2004 7.312 7.365 7.213 7.216 5,380,800 -0.11(-1.51%)
Mar 05, 2004 7.277 7.380 7.255 7.327 4,925,368 -0.02(-0.26%)
Mar 04, 2004 7.358 7.373 7.255 7.346 3,103,118 -0.05(-0.62%)
Mar 03, 2004 7.281 7.392 7.224 7.392 6,121,859 +0.11(+1.57%)
Mar 02, 2004 7.438 7.438 7.255 7.277 5,830,990 -0.14(-1.85%)
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.