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

Kroger Co (NY: KR )

55.49 -0.42 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2005 7.423 7.508 7.396 7.465 11,957,814 +0.09(+1.25%)
Nov 29, 2005 7.485 7.542 7.293 7.373 9,480,179 -0.14(-1.84%)
Nov 28, 2005 7.577 7.623 7.481 7.512 8,728,417 +0.03(+0.36%)
Nov 25, 2005 7.504 7.546 7.416 7.485 2,947,616 +0.02(+0.21%)
Nov 23, 2005 7.435 7.523 7.427 7.469 5,136,954 +0.06(+0.78%)
Nov 22, 2005 7.435 7.465 7.381 7.412 7,217,333 -0.06(-0.82%)
Nov 21, 2005 7.473 7.496 7.431 7.473 5,746,653 +0.02(+0.21%)
Nov 18, 2005 7.577 7.577 7.385 7.458 6,461,140 -0.02(-0.26%)
Nov 17, 2005 7.481 7.531 7.450 7.477 7,011,667 +0.03(+0.41%)
Nov 16, 2005 7.423 7.473 7.358 7.446 6,316,209 +0.04(+0.57%)
Nov 15, 2005 7.419 7.465 7.362 7.404 8,383,294 -0.02(-0.31%)
Nov 14, 2005 7.193 7.512 7.193 7.427 6,385,286 -0.03(-0.36%)
Nov 11, 2005 7.377 7.477 7.308 7.454 4,245,735 +0.11(+1.52%)
Nov 10, 2005 7.289 7.385 7.274 7.343 7,732,410 +0.03(+0.42%)
Nov 09, 2005 7.301 7.362 7.228 7.312 7,267,642 +0.02(+0.32%)
Nov 08, 2005 7.393 7.400 7.285 7.289 12,276,348 -0.12(-1.66%)
Nov 07, 2005 7.423 7.481 7.370 7.412 10,663,605 -0.02(-0.26%)
Nov 04, 2005 7.508 7.565 7.400 7.431 9,040,695 -0.09(-1.22%)
Nov 03, 2005 7.596 7.646 7.500 7.523 7,442,809 -0.09(-1.21%)
Nov 02, 2005 7.615 7.657 7.577 7.615 6,405,096 +0.01(+0.10%)
Nov 01, 2005 7.634 7.699 7.581 7.607 7,561,673 -0.03(-0.35%)
Oct 31, 2005 7.558 7.672 7.558 7.634 12,103,265 +0.12(+1.53%)
Oct 28, 2005 7.385 7.554 7.385 7.519 12,308,931 +0.18(+2.40%)
Oct 27, 2005 7.538 7.546 7.343 7.343 8,277,463 -0.22(-2.94%)
Oct 26, 2005 7.596 7.634 7.538 7.565 7,084,393 -0.03(-0.40%)
Oct 25, 2005 7.673 7.680 7.546 7.596 8,539,434 -0.10(-1.35%)
Oct 24, 2005 7.592 7.749 7.577 7.699 11,084,060 +0.10(+1.36%)
Oct 21, 2005 7.653 7.669 7.581 7.596 9,937,648 -0.00(-0.05%)
Oct 20, 2005 7.627 7.807 7.531 7.600 10,570,807 -0.07(-0.90%)
Oct 19, 2005 7.561 7.673 7.535 7.669 8,382,773 +0.07(+0.91%)
Oct 18, 2005 7.596 7.661 7.577 7.600 8,922,092 -0.03(-0.40%)
Oct 17, 2005 7.554 7.634 7.538 7.630 6,132,439 +0.07(+0.86%)
Oct 14, 2005 7.569 7.607 7.496 7.565 6,891,500 -0.00(-0.05%)
Oct 13, 2005 7.504 7.584 7.477 7.569 8,324,123 +0.03(+0.36%)
Oct 12, 2005 7.653 7.661 7.439 7.542 8,064,499 -0.13(-1.70%)
Oct 11, 2005 7.642 7.707 7.607 7.673 6,717,896 +0.02(+0.20%)
Oct 10, 2005 7.680 7.788 7.630 7.657 4,005,140 -0.04(-0.50%)
Oct 07, 2005 7.673 7.703 7.611 7.696 6,504,931 +0.05(+0.60%)
Oct 06, 2005 7.623 7.788 7.550 7.650 10,159,476 +0.02(+0.20%)
Oct 05, 2005 7.696 7.799 7.623 7.634 5,272,240 -0.09(-1.14%)
Oct 04, 2005 7.934 7.980 7.715 7.723 8,415,878 -0.16(-2.04%)
Oct 03, 2005 7.880 7.941 7.857 7.884 7,663,855 -0.02(-0.19%)
Sep 30, 2005 7.907 7.945 7.841 7.899 5,870,209 -0.01(-0.15%)
Sep 29, 2005 7.746 7.941 7.707 7.910 13,439,181 +0.13(+1.63%)
Sep 28, 2005 7.784 7.895 7.684 7.784 7,950,588 -0.05(-0.64%)
Sep 27, 2005 7.826 7.853 7.788 7.834 7,126,621 +0.00(+0.05%)
Sep 26, 2005 7.834 7.891 7.807 7.830 7,984,474 +0.01(+0.15%)
Sep 23, 2005 7.845 7.930 7.742 7.818 7,047,118 +0.04(+0.49%)
Sep 22, 2005 7.680 7.803 7.623 7.780 8,673,155 +0.07(+0.85%)
Sep 21, 2005 7.795 7.845 7.646 7.715 9,841,463 -0.08(-1.03%)
Sep 20, 2005 7.826 7.884 7.772 7.795 7,552,029 -0.04(-0.49%)
Sep 19, 2005 7.834 7.891 7.776 7.834 6,311,778 -0.05(-0.63%)
Sep 16, 2005 7.861 8.010 7.838 7.884 13,479,584 +0.04(+0.49%)
Sep 15, 2005 7.864 7.895 7.784 7.845 4,733,963 -0.02(-0.29%)
Sep 14, 2005 7.891 7.891 7.711 7.868 16,983,724 +0.21(+2.70%)
Sep 13, 2005 7.864 7.953 7.642 7.661 15,777,881 -0.10(-1.24%)
Sep 12, 2005 7.749 7.788 7.669 7.757 18,130,656 +0.06(+0.75%)
Sep 09, 2005 7.634 7.738 7.623 7.699 8,458,888 +0.12(+1.52%)
Sep 08, 2005 7.857 7.857 7.573 7.584 7,200,390 -0.07(-0.90%)
Sep 07, 2005 7.749 7.822 7.630 7.653 7,717,552 -0.07(-0.84%)
Sep 06, 2005 7.665 7.749 7.634 7.719 9,027,662 +0.08(+1.05%)
Sep 02, 2005 7.638 7.880 7.588 7.638 14,035,847 +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.