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

Kroger Co (NY: KR )

54.09 -0.35 (-0.65%)
Streaming Delayed Price Updated: 10:08 AM 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 (%)
Sep 30, 2002 5.343 5.430 5.152 5.381 12,214,618 -0.05(-0.91%)
Sep 27, 2002 5.484 5.533 5.381 5.430 14,588,729 -0.13(-2.33%)
Sep 26, 2002 5.457 5.648 5.419 5.560 18,822,560 +0.24(+4.59%)
Sep 25, 2002 5.514 5.526 5.274 5.316 14,177,845 -0.11(-2.11%)
Sep 24, 2002 5.579 5.728 5.335 5.430 19,427,356 -0.36(-6.20%)
Sep 23, 2002 5.762 5.846 5.755 5.789 9,987,251 -0.08(-1.30%)
Sep 20, 2002 5.762 5.904 5.759 5.865 11,330,484 +0.08(+1.45%)
Sep 19, 2002 5.762 5.915 5.732 5.781 10,942,660 -0.06(-0.98%)
Sep 18, 2002 5.724 5.907 5.724 5.839 21,969,436 -0.18(-2.92%)
Sep 17, 2002 6.106 6.182 5.896 6.014 43,997,044 -0.86(-12.49%)
Sep 16, 2002 7.045 7.052 6.774 6.873 9,685,115 -0.08(-1.10%)
Sep 13, 2002 6.888 6.999 6.865 6.949 9,157,098 +0.05(+0.66%)
Sep 12, 2002 6.907 6.953 6.835 6.903 2,987,292 -0.00(-0.06%)
Sep 11, 2002 7.098 7.144 6.877 6.907 5,601,696 -0.10(-1.36%)
Sep 10, 2002 7.022 7.079 6.869 7.003 9,602,309 +0.06(+0.94%)
Sep 09, 2002 6.869 7.029 6.869 6.938 8,015,900 +0.04(+0.55%)
Sep 06, 2002 6.984 7.125 6.877 6.900 2,725,248 -0.06(-0.93%)
Sep 05, 2002 6.881 7.117 6.831 6.965 4,454,733 +0.08(+1.22%)
Sep 04, 2002 6.850 6.961 6.762 6.881 8,101,850 +0.05(+0.67%)
Sep 03, 2002 6.926 6.965 6.774 6.835 10,751,893 -0.06(-0.94%)
Aug 30, 2002 6.903 7.029 6.888 6.900 13,462,205 -0.10(-1.42%)
Aug 29, 2002 6.869 7.075 6.659 6.999 31,415,044 -0.44(-5.95%)
Aug 28, 2002 7.632 7.712 7.438 7.442 9,305,939 -0.29(-3.70%)
Aug 27, 2002 7.747 7.823 7.651 7.728 6,185,004 -0.01(-0.15%)
Aug 26, 2002 7.720 7.785 7.613 7.739 5,419,838 +0.11(+1.50%)
Aug 23, 2002 7.747 7.823 7.617 7.625 4,900,207 -0.17(-2.15%)
Aug 22, 2002 7.709 7.919 7.655 7.793 6,768,574 +0.08(+1.09%)
Aug 21, 2002 7.823 7.842 7.575 7.709 4,545,138 -0.06(-0.74%)
Aug 20, 2002 7.670 7.880 7.667 7.766 6,203,085 +0.23(+3.09%)
Aug 16, 2002 7.632 7.632 7.480 7.533 5,540,116 -0.15(-1.94%)
Aug 15, 2002 7.415 7.682 7.415 7.682 7,511,991 +0.26(+3.50%)
Aug 14, 2002 7.316 7.438 7.247 7.422 7,883,568 +0.11(+1.46%)
Aug 13, 2002 7.384 7.506 7.289 7.316 9,005,899 -0.16(-2.19%)
Aug 12, 2002 7.461 7.514 7.373 7.480 5,833,866 +0.02(+0.31%)
Aug 07, 2002 7.411 7.575 7.243 7.457 8,687,517 +0.10(+1.40%)
Aug 06, 2002 7.228 7.567 7.213 7.354 7,293,971 +0.18(+2.55%)
Aug 05, 2002 7.190 7.270 7.125 7.171 7,888,809 -0.03(-0.48%)
Aug 02, 2002 7.281 7.377 7.090 7.205 1,179,194 -0.11(-1.56%)
Aug 01, 2002 7.338 7.442 7.285 7.319 7,019,612 -0.11(-1.54%)
Jul 31, 2002 7.388 7.484 7.281 7.434 10,492,994 +0.05(+0.67%)
Jul 30, 2002 7.480 7.602 7.285 7.384 9,714,202 -0.23(-3.01%)
Jul 29, 2002 7.442 7.655 7.354 7.613 7,621,001 +0.27(+3.64%)
Jul 26, 2002 7.079 7.403 7.079 7.346 9,355,989 +0.33(+4.73%)
Jul 25, 2002 7.155 7.365 6.949 7.014 15,666,774 -0.11(-1.61%)
Jul 24, 2002 6.827 7.193 6.690 7.129 14,764,035 +0.30(+4.36%)
Jul 23, 2002 7.182 7.193 6.755 6.831 15,003,019 -0.34(-4.79%)
Jul 22, 2002 7.251 7.419 7.022 7.174 10,849,635 -0.05(-0.63%)
Jul 19, 2002 7.289 7.594 7.216 7.220 10,706,821 -0.18(-2.47%)
Jul 17, 2002 7.480 7.564 7.289 7.403 7,860,246 -0.24(-3.15%)
Jul 12, 2002 7.583 7.762 7.506 7.644 8,697,474 +0.04(+0.55%)
Jul 11, 2002 7.430 7.640 7.289 7.602 9,733,855 +0.14(+1.89%)
Jul 10, 2002 7.632 7.693 7.461 7.461 11,923,226 -0.13(-1.71%)
Jul 09, 2002 7.732 7.781 7.613 7.590 6,697,561 -0.14(-1.83%)
Jul 08, 2002 7.625 7.732 7.625 7.732 6,260,211 +0.02(+0.25%)
Jul 05, 2002 7.632 7.712 7.571 7.712 5,261,826 +0.08(+1.05%)
Jul 04, 2002 7.663 7.663 7.537 7.632 12,657,995 +0.00(+0.00%)
Jul 03, 2002 7.663 7.663 7.537 7.632 12,657,995 +0.02(+0.25%)
Jul 02, 2002 7.709 7.709 7.583 7.613 10,903,616 -0.04(-0.50%)
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.