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

Kroger Co (NY: KR )

55.33 +0.42 (+0.76%)
Streaming Delayed Price Updated: 3:45 PM 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 (%)
Dec 31, 2002 5.877 5.953 5.854 5.896 4,424,079 -0.03(-0.52%)
Dec 30, 2002 5.762 5.953 5.762 5.926 7,130,202 +0.13(+2.24%)
Dec 27, 2002 5.862 5.907 5.743 5.797 5,843,044 -0.10(-1.68%)
Dec 26, 2002 5.804 5.980 5.804 5.896 4,991,665 +0.10(+1.64%)
Dec 24, 2002 5.781 5.846 5.766 5.801 2,693,282 -0.01(-0.13%)
Dec 23, 2002 5.724 5.926 5.686 5.808 8,828,506 +0.12(+2.15%)
Dec 20, 2002 5.617 5.743 5.587 5.686 20,759,344 +0.06(+1.09%)
Dec 19, 2002 5.755 5.850 5.617 5.625 9,965,774 -0.16(-2.71%)
Dec 18, 2002 5.858 5.873 5.762 5.781 11,519,430 -0.09(-1.56%)
Dec 17, 2002 5.915 5.923 5.781 5.873 7,607,383 -0.04(-0.71%)
Dec 16, 2002 5.759 5.919 5.724 5.915 6,949,392 +0.16(+2.85%)
Dec 13, 2002 5.640 5.801 5.636 5.751 7,626,250 +0.08(+1.41%)
Dec 12, 2002 5.667 5.740 5.652 5.671 8,119,416 -0.05(-0.80%)
Dec 11, 2002 5.762 5.900 5.667 5.717 12,675,041 -0.12(-2.09%)
Dec 10, 2002 5.686 5.862 5.610 5.839 13,264,639 +0.08(+1.32%)
Dec 09, 2002 5.766 5.900 5.656 5.762 7,167,936 -0.11(-1.95%)
Dec 06, 2002 5.762 5.892 5.724 5.877 7,159,813 +0.04(+0.72%)
Dec 05, 2002 5.953 5.953 5.801 5.835 6,577,552 -0.12(-1.99%)
Dec 04, 2002 5.724 6.030 5.629 5.953 12,792,961 +0.23(+4.07%)
Dec 03, 2002 6.117 6.117 5.694 5.720 12,531,703 -0.39(-6.43%)
Dec 02, 2002 6.121 6.155 5.972 6.113 10,002,722 +0.11(+1.84%)
Nov 29, 2002 5.934 6.033 5.934 6.003 2,533,698 +0.03(+0.51%)
Nov 27, 2002 5.934 6.075 5.862 5.972 6,153,304 +0.06(+0.97%)
Nov 26, 2002 5.877 6.045 5.862 5.915 8,954,286 +0.03(+0.58%)
Nov 25, 2002 5.991 6.182 5.751 5.881 15,919,925 -0.21(-3.39%)
Nov 22, 2002 6.068 6.201 6.022 6.087 14,428,112 +0.17(+2.90%)
Nov 21, 2002 5.686 5.972 5.671 5.915 8,610,223 +0.15(+2.65%)
Nov 20, 2002 5.610 5.762 5.610 5.762 8,367,833 +0.06(+1.00%)
Nov 19, 2002 5.591 5.858 5.541 5.705 10,907,034 +0.08(+1.36%)
Nov 18, 2002 5.457 5.686 5.457 5.629 10,918,302 +0.21(+3.87%)
Nov 15, 2002 5.190 5.446 5.190 5.419 10,661,761 +0.14(+2.68%)
Nov 14, 2002 5.152 5.297 5.026 5.278 14,089,814 +0.14(+2.75%)
Nov 13, 2002 5.030 5.285 4.992 5.137 12,682,116 +0.06(+1.20%)
Nov 12, 2002 5.381 5.419 5.018 5.075 12,509,430 -0.20(-3.76%)
Nov 11, 2002 5.381 5.419 5.266 5.274 10,345,737 -0.11(-1.99%)
Nov 08, 2002 5.720 5.720 5.320 5.381 17,562,676 -0.34(-5.87%)
Nov 07, 2002 5.812 5.812 5.617 5.717 9,214,234 -0.09(-1.51%)
Nov 06, 2002 5.820 5.869 5.652 5.804 10,745,091 +0.02(+0.40%)
Nov 05, 2002 5.827 5.839 5.663 5.781 10,620,097 +0.03(+0.53%)
Nov 04, 2002 5.724 5.835 5.705 5.751 8,946,687 +0.06(+1.14%)
Nov 01, 2002 5.644 5.724 5.495 5.686 18,465,940 +0.04(+0.68%)
Oct 31, 2002 5.629 5.705 5.419 5.648 26,154,032 -0.23(-3.96%)
Oct 30, 2002 5.915 5.938 5.781 5.881 7,843,222 -0.03(-0.52%)
Oct 29, 2002 5.801 5.961 5.705 5.911 10,239,347 +0.07(+1.18%)
Oct 28, 2002 6.010 6.068 5.766 5.843 11,792,479 +0.06(+1.06%)
Oct 25, 2002 5.678 5.820 5.556 5.781 6,179,246 +0.09(+1.54%)
Oct 24, 2002 5.789 5.896 5.728 5.694 7,578,558 -0.11(-1.91%)
Oct 23, 2002 5.732 5.812 5.507 5.804 5,031,758 +0.04(+0.73%)
Oct 22, 2002 5.812 5.820 5.705 5.762 9,860,433 -0.05(-0.79%)
Oct 21, 2002 5.553 5.896 5.514 5.808 7,381,501 +0.23(+4.03%)
Oct 18, 2002 5.324 5.640 5.312 5.583 11,497,156 -0.05(-0.81%)
Oct 17, 2002 5.766 5.885 5.553 5.629 13,745,489 -0.06(-1.07%)
Oct 16, 2002 5.717 5.820 5.656 5.690 15,567,739 -0.03(-0.47%)
Oct 15, 2002 5.526 5.717 5.438 5.717 21,634,568 +0.40(+7.46%)
Oct 14, 2002 4.953 5.438 4.946 5.320 20,312,036 +0.35(+7.15%)
Oct 11, 2002 4.862 5.266 4.785 4.965 20,727,636 +0.28(+6.03%)
Oct 10, 2002 4.656 4.736 4.511 4.682 35,774,432 +0.33(+7.54%)
Oct 09, 2002 4.827 4.904 4.198 4.354 31,949,646 -0.57(-11.55%)
Oct 08, 2002 4.961 4.999 4.770 4.923 18,671,120 +0.03(+0.55%)
Oct 07, 2002 4.923 4.980 4.862 4.896 13,254,419 +0.01(+0.23%)
Oct 04, 2002 4.976 5.037 4.793 4.885 11,995,563 -0.08(-1.61%)
Oct 03, 2002 5.075 5.159 4.946 4.965 14,493,885 -0.13(-2.55%)
Oct 02, 2002 5.228 5.266 5.037 5.095 13,959,054 -0.19(-3.61%)
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.