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

Kroger Co (NY: KR )

55.16 +0.25 (+0.46%)
Streaming Delayed Price Updated: 1:32 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 (%)
Mar 30, 2007 10.72 10.85 10.65 10.78 16,691,774 +0.10(+0.89%)
Mar 29, 2007 10.88 10.89 10.66 10.69 27,430,446 -0.13(-1.23%)
Mar 28, 2007 10.83 10.88 10.74 10.82 19,396,094 -0.02(-0.14%)
Mar 27, 2007 10.84 10.90 10.73 10.83 19,938,362 -0.09(-0.84%)
Mar 26, 2007 10.64 10.96 10.61 10.93 23,567,086 +0.12(+1.13%)
Mar 23, 2007 10.77 10.95 10.75 10.80 19,400,386 -0.02(-0.14%)
Mar 22, 2007 10.83 10.91 10.69 10.82 24,061,718 +0.06(+0.57%)
Mar 21, 2007 10.88 10.88 10.55 10.76 30,650,914 +0.09(+0.86%)
Mar 20, 2007 10.36 10.72 10.34 10.67 31,583,572 +0.35(+3.37%)
Mar 19, 2007 10.21 10.33 10.11 10.32 19,861,654 +0.17(+1.65%)
Mar 16, 2007 10.22 10.30 10.09 10.15 23,692,658 -0.06(-0.56%)
Mar 15, 2007 10.11 10.23 10.09 10.21 16,250,886 +0.07(+0.68%)
Mar 14, 2007 10.03 10.27 9.964 10.14 23,425,898 +0.11(+1.06%)
Mar 13, 2007 9.830 10.32 9.827 10.03 24,760,746 +0.20(+2.06%)
Mar 12, 2007 9.846 9.872 9.659 9.830 15,034,480 +0.18(+1.86%)
Mar 09, 2007 9.846 9.895 9.647 9.651 13,348,493 -0.11(-1.10%)
Mar 08, 2007 9.594 9.872 9.544 9.758 12,823,096 +0.24(+2.57%)
Mar 07, 2007 9.598 9.712 9.498 9.514 12,210,700 -0.08(-0.84%)
Mar 06, 2007 9.663 9.724 9.544 9.594 17,036,492 -0.03(-0.28%)
Mar 05, 2007 9.449 9.872 9.441 9.621 11,105,401 -0.05(-0.55%)
Mar 02, 2007 9.743 9.865 9.636 9.674 11,683,993 -0.07(-0.71%)
Mar 01, 2007 9.701 9.861 9.594 9.743 11,431,462 -0.04(-0.43%)
Feb 28, 2007 9.529 9.884 9.483 9.785 19,479,786 +0.26(+2.68%)
Feb 27, 2007 9.514 9.808 9.456 9.529 18,652,514 -0.30(-3.03%)
Feb 26, 2007 9.808 9.869 9.808 9.827 10,099,930 +0.03(+0.31%)
Feb 23, 2007 9.987 9.987 9.781 9.796 11,451,822 -0.13(-1.27%)
Feb 22, 2007 10.06 10.13 9.861 9.922 14,508,035 -0.18(-1.78%)
Feb 21, 2007 10.14 10.19 10.01 10.10 6,801,337 +0.02(+0.15%)
Feb 20, 2007 10.12 10.15 9.964 10.09 8,220,827 -0.02(-0.15%)
Feb 16, 2007 9.953 10.14 9.953 10.10 8,817,500 +0.10(+1.03%)
Feb 15, 2007 9.960 10.02 9.895 9.998 10,360,936 +0.04(+0.42%)
Feb 14, 2007 9.857 9.991 9.857 9.956 10,579,312 +0.10(+1.05%)
Feb 13, 2007 9.830 9.872 9.769 9.853 7,420,069 -0.03(-0.31%)
Feb 12, 2007 9.865 9.945 9.800 9.884 7,766,763 +0.01(+0.08%)
Feb 09, 2007 9.903 10.01 9.788 9.876 12,131,825 -0.03(-0.27%)
Feb 08, 2007 9.922 9.998 9.846 9.903 13,927,871 -0.07(-0.73%)
Feb 07, 2007 9.777 10.01 9.762 9.975 13,364,740 +0.16(+1.63%)
Feb 06, 2007 9.911 9.949 9.773 9.815 12,594,332 -0.10(-0.96%)
Feb 05, 2007 9.827 9.953 9.796 9.911 18,577,570 +0.05(+0.46%)
Feb 02, 2007 9.815 9.907 9.796 9.865 12,252,627 +0.05(+0.51%)
Feb 01, 2007 9.762 9.895 9.727 9.815 9,455,838 +0.05(+0.47%)
Jan 31, 2007 9.655 9.819 9.617 9.769 15,536,818 +0.02(+0.16%)
Jan 30, 2007 9.544 9.800 9.540 9.754 25,627,586 +0.20(+2.12%)
Jan 29, 2007 9.483 9.598 9.441 9.552 32,106,348 +0.20(+2.12%)
Jan 26, 2007 9.189 9.414 9.163 9.353 13,942,545 +0.17(+1.83%)
Jan 25, 2007 9.254 9.319 9.109 9.185 10,815,581 -0.11(-1.19%)
Jan 24, 2007 9.258 9.380 9.220 9.296 7,591,922 +0.01(+0.12%)
Jan 23, 2007 9.250 9.319 9.163 9.285 8,736,790 +0.01(+0.12%)
Jan 22, 2007 9.235 9.338 9.193 9.273 11,769,157 +0.07(+0.75%)
Jan 19, 2007 9.136 9.216 9.082 9.205 13,274,597 +0.12(+1.34%)
Jan 18, 2007 9.098 9.128 9.040 9.082 11,391,028 +0.03(+0.34%)
Jan 17, 2007 9.063 9.082 8.991 9.052 8,118,630 -0.01(-0.13%)
Jan 16, 2007 8.957 9.098 8.907 9.063 9,485,186 +0.06(+0.72%)
Jan 12, 2007 9.090 9.109 8.968 8.999 10,842,571 -0.07(-0.80%)
Jan 11, 2007 9.060 9.105 8.995 9.071 10,379,803 +0.03(+0.30%)
Jan 10, 2007 8.979 9.063 8.957 9.044 9,149,771 +0.02(+0.21%)
Jan 09, 2007 9.113 9.117 8.957 9.025 13,378,890 -0.00(-0.04%)
Jan 08, 2007 8.968 9.063 8.941 9.029 15,732,564 +0.02(+0.25%)
Jan 05, 2007 8.953 9.048 8.892 9.006 17,100,692 +0.00(+0.04%)
Jan 04, 2007 8.777 9.010 8.762 9.002 16,138,993 +0.16(+1.81%)
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.