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

Kroger Co (NY: KR )

54.20 -0.24 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2006 8.777 8.792 8.693 8.750 8,221,604 -0.02(-0.22%)
Jul 28, 2006 8.823 8.831 8.739 8.770 11,239,293 +0.01(+0.09%)
Jul 27, 2006 8.819 8.854 8.701 8.762 10,747,962 -0.05(-0.52%)
Jul 26, 2006 8.819 8.838 8.747 8.808 11,083,377 -0.01(-0.09%)
Jul 25, 2006 8.819 8.861 8.773 8.815 11,273,096 +0.00(+0.04%)
Jul 24, 2006 8.823 8.865 8.770 8.812 16,829,460 -0.01(-0.13%)
Jul 21, 2006 8.777 8.834 8.674 8.823 15,986,205 +0.18(+2.03%)
Jul 20, 2006 8.586 8.682 8.541 8.647 14,884,051 +0.16(+1.84%)
Jul 19, 2006 8.396 8.537 8.384 8.491 16,793,822 +0.10(+1.18%)
Jul 18, 2006 8.396 8.418 8.243 8.392 11,955,195 -0.01(-0.09%)
Jul 17, 2006 8.365 8.407 8.289 8.399 10,925,889 +0.02(+0.18%)
Jul 14, 2006 8.300 8.418 8.273 8.384 13,543,438 +0.06(+0.73%)
Jul 13, 2006 8.300 8.369 8.193 8.323 8,873,043 +0.00(+0.05%)
Jul 12, 2006 8.376 8.407 8.289 8.319 9,652,360 -0.08(-1.00%)
Jul 11, 2006 8.365 8.434 8.327 8.403 11,433,729 +0.03(+0.41%)
Jul 10, 2006 8.315 8.426 8.312 8.369 8,703,239 +0.05(+0.64%)
Jul 07, 2006 8.338 8.376 8.300 8.315 7,967,160 -0.03(-0.32%)
Jul 06, 2006 8.308 8.415 8.296 8.342 6,345,637 +0.03(+0.32%)
Jul 05, 2006 8.346 8.350 8.216 8.315 8,548,372 -0.03(-0.32%)
Jul 03, 2006 8.281 8.369 8.281 8.342 3,413,112 +0.00(+0.00%)
Jun 30, 2006 8.396 8.510 8.323 8.342 13,546,583 +0.05(+0.64%)
Jun 29, 2006 8.205 8.293 8.090 8.289 14,360,227 +0.14(+1.69%)
Jun 28, 2006 7.903 8.163 7.903 8.151 10,633,187 +0.25(+3.14%)
Jun 27, 2006 7.972 7.972 7.877 7.903 7,319,127 -0.06(-0.81%)
Jun 26, 2006 7.819 8.014 7.816 7.968 12,564,707 +0.13(+1.70%)
Jun 23, 2006 7.716 7.934 7.670 7.835 13,705,119 +0.09(+1.13%)
Jun 22, 2006 7.766 7.774 7.625 7.747 15,046,518 -0.06(-0.83%)
Jun 21, 2006 7.808 7.873 7.785 7.812 17,268,906 +0.00(+0.00%)
Jun 20, 2006 7.705 7.888 7.426 7.812 20,830,858 +0.39(+5.19%)
Jun 19, 2006 7.480 7.548 7.403 7.426 6,552,651 -0.06(-0.76%)
Jun 16, 2006 7.533 7.537 7.392 7.484 12,746,565 -0.06(-0.76%)
Jun 15, 2006 7.529 7.569 7.480 7.541 11,876,844 +0.01(+0.15%)
Jun 14, 2006 7.457 7.556 7.445 7.529 7,390,665 +0.03(+0.46%)
Jun 13, 2006 7.438 7.583 7.403 7.495 9,155,788 +0.06(+0.77%)
Jun 12, 2006 7.518 7.529 7.422 7.438 8,408,965 -0.08(-1.02%)
Jun 09, 2006 7.522 7.598 7.495 7.514 11,569,205 -0.12(-1.60%)
Jun 08, 2006 7.594 7.690 7.510 7.636 11,585,190 +0.06(+0.76%)
Jun 07, 2006 7.567 7.720 7.567 7.579 6,359,263 +0.04(+0.56%)
Jun 06, 2006 7.533 7.602 7.457 7.537 5,963,578 -0.01(-0.10%)
Jun 05, 2006 7.674 7.690 7.499 7.545 7,621,525 -0.18(-2.32%)
Jun 02, 2006 7.728 7.785 7.621 7.724 6,007,339 -0.03(-0.34%)
Jun 01, 2006 7.651 7.762 7.609 7.751 6,664,543 +0.08(+0.99%)
May 31, 2006 7.617 7.690 7.575 7.674 8,184,918 +0.06(+0.85%)
May 30, 2006 7.670 7.674 7.537 7.609 5,588,856 -0.11(-1.48%)
May 26, 2006 7.747 7.796 7.690 7.724 4,886,843 +0.00(+0.05%)
May 25, 2006 7.564 7.754 7.564 7.720 6,231,910 +0.16(+2.17%)
May 24, 2006 7.598 7.651 7.491 7.556 8,374,637 -0.10(-1.35%)
May 23, 2006 7.682 7.766 7.594 7.659 7,022,232 -0.02(-0.30%)
May 22, 2006 7.548 7.747 7.541 7.682 6,563,657 +0.08(+1.10%)
May 19, 2006 7.621 7.651 7.567 7.598 7,583,791 -0.01(-0.15%)
May 18, 2006 7.316 7.682 7.316 7.609 5,494,259 -0.01(-0.10%)
May 17, 2006 7.606 7.667 7.564 7.617 6,668,474 -0.03(-0.35%)
May 16, 2006 7.701 7.770 7.632 7.644 7,034,024 -0.08(-1.04%)
May 15, 2006 7.575 7.735 7.556 7.724 6,438,400 +0.12(+1.61%)
May 12, 2006 7.560 7.690 7.518 7.602 10,994,545 +0.04(+0.50%)
May 11, 2006 7.697 7.697 7.529 7.564 6,623,140 -0.15(-1.93%)
May 10, 2006 7.709 7.762 7.636 7.712 4,276,020 -0.00(-0.05%)
May 09, 2006 7.907 7.930 7.670 7.716 7,600,561 -0.16(-2.08%)
May 08, 2006 7.861 7.995 7.857 7.880 5,463,600 +0.02(+0.19%)
May 05, 2006 7.816 7.877 7.659 7.865 8,334,020 +0.22(+2.84%)
May 04, 2006 7.609 7.674 7.545 7.648 6,096,958 +0.08(+1.01%)
May 03, 2006 7.594 7.609 7.487 7.571 6,731,626 -0.03(-0.40%)
May 02, 2006 7.766 7.777 7.575 7.602 7,017,777 -0.16(-2.11%)
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.