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 (%)
Jun 30, 2010 7.607 7.665 7.545 7.580 156,092 -0.05(-0.61%)
Jun 29, 2010 7.719 7.757 7.571 7.626 103,306 -0.16(-2.08%)
Jun 25, 2010 7.788 7.819 7.699 7.788 35,279,828 +0.03(+0.35%)
Jun 24, 2010 7.746 7.877 7.723 7.761 70,556 -0.04(-0.49%)
Jun 23, 2010 7.757 7.873 7.676 7.800 20,978,028 +0.03(+0.40%)
Jun 22, 2010 7.642 7.823 7.642 7.769 320,518 +0.10(+1.36%)
Jun 21, 2010 7.800 7.800 7.630 7.665 23,547,254 -0.06(-0.75%)
Jun 18, 2010 7.723 7.961 7.692 7.723 32,671,248 -0.27(-3.33%)
Jun 17, 2010 8.181 8.254 7.927 7.988 49,640,920 +0.26(+3.34%)
Jun 16, 2010 7.811 7.842 7.661 7.730 649 -0.12(-1.47%)
Jun 15, 2010 7.607 7.850 7.592 7.846 164,887 +0.25(+3.35%)
Jun 14, 2010 7.684 7.730 7.584 7.592 16,208,739 -0.10(-1.35%)
Jun 11, 2010 7.538 7.749 7.538 7.696 21,487,964 +0.08(+1.11%)
Jun 10, 2010 7.595 7.680 7.530 7.611 113,624 +0.10(+1.28%)
Jun 09, 2010 7.630 7.665 7.470 7.515 27,066,816 -0.05(-0.61%)
Jun 08, 2010 7.395 7.565 7.345 7.561 32,316 +0.18(+2.51%)
Jun 07, 2010 7.434 7.484 7.372 7.376 13,076,450 -0.06(-0.83%)
Jun 04, 2010 7.438 7.653 7.415 7.438 22,016,920 -0.26(-3.35%)
Jun 03, 2010 7.746 7.800 7.619 7.696 18,577,882 -0.03(-0.35%)
Jun 02, 2010 7.715 7.796 7.659 7.723 41,686 +0.07(+0.96%)
Jun 01, 2010 7.723 7.811 7.615 7.649 20,311,588 -0.10(-1.29%)
May 28, 2010 7.749 7.877 7.642 7.749 36,519,324 +0.11(+1.41%)
May 27, 2010 7.761 7.761 7.584 7.642 41,656,804 +0.01(+0.15%)
May 26, 2010 7.823 7.877 7.611 7.630 1,402 -0.15(-1.93%)
May 25, 2010 7.811 7.865 7.719 7.780 563,848 -0.18(-2.23%)
May 24, 2010 8.150 8.161 7.957 7.957 31,239,132 -0.23(-2.78%)
May 21, 2010 8.219 8.281 8.081 8.184 33,394,882 -0.10(-1.16%)
May 20, 2010 8.338 8.415 8.281 8.281 5,195 -0.37(-4.31%)
May 19, 2010 8.593 8.723 8.573 8.654 19,690,160 +0.03(+0.40%)
May 18, 2010 8.543 8.754 8.527 8.619 145,408 +0.12(+1.40%)
May 17, 2010 8.585 8.650 8.458 8.500 28,977,094 -0.06(-0.72%)
May 14, 2010 8.562 8.700 8.539 8.562 21,522,104 -0.11(-1.29%)
May 13, 2010 8.523 8.797 8.523 8.673 26,092,386 +0.17(+1.95%)
May 12, 2010 8.523 8.593 8.454 8.508 21,693,374 +0.01(+0.16%)
May 11, 2010 8.575 8.613 8.483 8.494 61,882 -0.02(-0.23%)
May 10, 2010 8.464 8.537 8.429 8.514 19,627,946 +0.25(+3.06%)
May 07, 2010 8.510 8.648 8.249 8.261 41,538,976 -0.24(-2.80%)
May 06, 2010 8.437 8.640 8.203 8.498 1,826 -0.19(-2.21%)
May 05, 2010 8.717 8.721 8.621 8.690 26,143,016 +0.03(+0.31%)
May 04, 2010 8.659 8.751 8.640 8.663 25,424,302 -0.05(-0.62%)
May 03, 2010 8.540 8.763 8.540 8.717 20,213,790 +0.20(+2.29%)
Apr 30, 2010 8.652 8.686 8.514 8.521 27,788,210 -0.10(-1.20%)
Apr 29, 2010 8.882 8.912 8.609 8.625 29,833,826 -0.23(-2.56%)
Apr 28, 2010 8.816 8.889 8.782 8.851 13,043,155 +0.07(+0.79%)
Apr 27, 2010 8.993 9.020 8.778 8.782 21,549,682 -0.26(-2.88%)
Apr 26, 2010 9.066 9.104 8.977 9.043 16,182,274 -0.04(-0.46%)
Apr 23, 2010 9.085 9.096 8.989 9.085 15,863,812 +0.01(+0.08%)
Apr 22, 2010 8.981 9.102 8.882 9.077 20,601,364 +0.07(+0.77%)
Apr 21, 2010 9.008 9.031 8.954 9.008 89,439 +0.03(+0.38%)
Apr 20, 2010 9.008 9.066 8.933 8.974 22,292 -0.03(-0.38%)
Apr 19, 2010 9.050 9.089 8.924 9.008 19,372,422 -0.05(-0.59%)
Apr 16, 2010 8.916 9.108 8.916 9.062 42,803,340 +0.09(+1.03%)
Apr 15, 2010 8.836 8.985 8.786 8.970 26,337,930 +0.10(+1.12%)
Apr 14, 2010 8.655 8.874 8.648 8.870 24,014,844 +0.18(+2.07%)
Apr 13, 2010 8.602 8.709 8.594 8.690 14,462,960 +0.05(+0.62%)
Apr 12, 2010 8.663 8.686 8.571 8.636 18,180,016 -0.00(-0.04%)
Apr 09, 2010 8.556 8.640 8.510 8.640 14,729,343 +0.06(+0.71%)
Apr 08, 2010 8.491 8.609 8.425 8.579 21,666,628 +0.05(+0.58%)
Apr 07, 2010 8.414 8.579 8.410 8.529 24,438,306 +0.12(+1.41%)
Apr 06, 2010 8.410 8.429 8.379 8.410 14,391,745 +0.01(+0.09%)
Apr 05, 2010 8.391 8.452 8.349 8.402 14,078,803 +0.02(+0.18%)
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.