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

Kroger Co (NY: KR )

55.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 29, 2010 8.867 8.879 8.791 8.807 13,695,831 -0.07(-0.77%)
Oct 28, 2010 8.891 8.907 8.783 8.875 15,081,108 -0.01(-0.14%)
Oct 27, 2010 8.755 8.895 8.699 8.887 14,484,907 +0.18(+2.02%)
Oct 25, 2010 8.739 8.795 8.707 8.711 9,363,382 -0.02(-0.18%)
Oct 22, 2010 8.699 8.775 8.667 8.727 9,999,413 +0.02(+0.23%)
Oct 21, 2010 8.715 8.751 8.631 8.707 10,868,395 -0.00(-0.05%)
Oct 20, 2010 8.595 8.753 8.571 8.711 12,437,324 +0.14(+1.59%)
Oct 19, 2010 8.759 8.781 8.555 8.575 23,271,386 -0.31(-3.47%)
Oct 18, 2010 8.811 8.931 8.779 8.883 15,407,568 +0.07(+0.82%)
Oct 15, 2010 8.891 8.927 8.807 8.811 16,005,466 -0.06(-0.63%)
Oct 14, 2010 8.791 8.955 8.759 8.867 21,811,498 +0.06(+0.64%)
Oct 13, 2010 8.703 8.851 8.687 8.811 17,251,716 +0.13(+1.48%)
Oct 12, 2010 8.623 8.691 8.579 8.683 11,970,996 +0.04(+0.46%)
Oct 11, 2010 8.507 8.663 8.490 8.643 13,880,759 +0.12(+1.41%)
Oct 08, 2010 8.523 8.567 8.446 8.523 17,302,356 -0.01(-0.14%)
Oct 07, 2010 8.527 8.555 8.478 8.535 129,006 +0.04(+0.47%)
Oct 06, 2010 8.547 8.591 8.495 8.495 17,247,182 -0.06(-0.70%)
Oct 05, 2010 8.583 8.715 8.551 8.555 358,662 +0.00(+0.05%)
Oct 04, 2010 8.695 8.695 8.527 8.551 14,747,456 -0.14(-1.66%)
Oct 01, 2010 8.695 8.751 8.619 8.695 13,689,601 +0.03(+0.29%)
Sep 30, 2010 8.672 8.779 8.615 8.669 249,104 +0.01(+0.12%)
Sep 29, 2010 8.739 8.743 8.619 8.659 14,440,561 -0.10(-1.14%)
Sep 28, 2010 8.799 8.807 8.643 8.759 316,837 -0.02(-0.18%)
Sep 27, 2010 8.811 8.835 8.763 8.775 12,840,081 -0.07(-0.77%)
Sep 24, 2010 8.811 8.923 8.787 8.843 10,896,584 +0.09(+1.01%)
Sep 23, 2010 8.755 8.807 8.575 8.755 15,026,592 +0.10(+1.16%)
Sep 22, 2010 8.651 8.707 8.587 8.655 12,683,046 +0.01(+0.09%)
Sep 21, 2010 8.755 8.755 8.623 8.647 68,999 -0.11(-1.28%)
Sep 20, 2010 8.723 8.767 8.603 8.759 16,733,686 +0.04(+0.41%)
Sep 17, 2010 8.723 8.863 8.651 8.723 20,848,830 +0.12(+1.40%)
Sep 15, 2010 8.482 8.635 8.474 8.603 11,973,572 +0.09(+1.08%)
Sep 14, 2010 8.655 8.779 8.511 8.511 259,926 +0.09(+1.05%)
Sep 13, 2010 8.567 8.567 8.378 8.422 14,975,287 -0.08(-0.99%)
Sep 10, 2010 8.406 8.559 8.406 8.507 17,790,502 +0.10(+1.14%)
Sep 09, 2010 8.390 8.466 8.346 8.410 6,172 +0.12(+1.50%)
Sep 08, 2010 8.282 8.354 8.234 8.286 119,288 +0.00(+0.00%)
Sep 07, 2010 8.278 8.342 8.244 8.286 12,128 +0.00(+0.05%)
Sep 03, 2010 8.182 8.282 8.126 8.282 11,076,009 +0.12(+1.52%)
Sep 02, 2010 8.030 8.166 8.030 8.158 93,041 +0.13(+1.60%)
Sep 01, 2010 7.970 8.102 7.942 8.030 13,874,879 +0.14(+1.72%)
Aug 31, 2010 7.894 8.006 7.874 7.894 104,952 -0.11(-1.35%)
Aug 30, 2010 8.126 8.146 7.974 8.002 13,085,676 -0.11(-1.33%)
Aug 27, 2010 8.138 8.202 8.076 8.110 13,398,991 -0.04(-0.49%)
Aug 26, 2010 8.286 8.306 8.138 8.150 109,388 -0.13(-1.60%)
Aug 25, 2010 8.186 8.314 8.154 8.282 32,157 +0.06(+0.73%)
Aug 24, 2010 8.290 8.346 8.194 8.222 28,063 -0.15(-1.77%)
Aug 23, 2010 8.519 8.563 8.370 8.370 15,019,790 -0.09(-1.04%)
Aug 20, 2010 8.374 8.478 8.370 8.458 9,845,391 +0.02(+0.19%)
Aug 19, 2010 8.543 8.555 8.398 8.442 50,816 -0.12(-1.45%)
Aug 18, 2010 8.743 8.743 8.478 8.567 17,096 -0.25(-2.86%)
Aug 17, 2010 8.803 8.859 8.755 8.819 33,571 +0.04(+0.50%)
Aug 16, 2010 8.803 8.823 8.751 8.775 10,961,014 -0.03(-0.36%)
Aug 13, 2010 8.807 8.815 8.667 8.807 11,796,765 +0.02(+0.27%)
Aug 12, 2010 8.711 8.827 8.651 8.783 12,352,599 -0.01(-0.15%)
Aug 11, 2010 8.832 8.872 8.780 8.796 1,722 -0.16(-1.83%)
Aug 10, 2010 8.816 8.987 8.768 8.960 51,016 +0.10(+1.08%)
Aug 09, 2010 8.880 8.944 8.836 8.864 12,789,682 -0.00(-0.04%)
Aug 06, 2010 8.868 8.876 8.688 8.868 24,638,290 +0.08(+0.95%)
Aug 05, 2010 8.668 8.840 8.620 8.784 16,429,806 +0.09(+1.01%)
Aug 04, 2010 8.660 8.724 8.592 8.696 20,248 +0.08(+0.88%)
Aug 03, 2010 8.496 8.676 8.468 8.620 19,644 +0.08(+0.94%)
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.