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

Kroger Co (NY: KR )

55.28 +0.37 (+0.67%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2007 11.40 11.41 11.22 11.26 12,570,811 -0.08(-0.74%)
Apr 27, 2007 11.14 11.40 11.14 11.35 12,508,345 +0.09(+0.81%)
Apr 26, 2007 11.38 11.43 11.21 11.25 10,755,285 -0.16(-1.40%)
Apr 25, 2007 11.37 11.45 11.32 11.41 8,343,481 +0.10(+0.91%)
Apr 24, 2007 11.47 11.48 11.19 11.31 12,483,508 -0.21(-1.85%)
Apr 23, 2007 11.41 11.61 11.39 11.52 15,971,155 +0.07(+0.63%)
Apr 20, 2007 11.54 11.54 11.44 11.45 15,411,548 -0.03(-0.23%)
Apr 19, 2007 11.44 11.51 11.14 11.48 18,245,956 +0.26(+2.31%)
Apr 18, 2007 11.20 11.26 11.14 11.22 12,422,505 +0.02(+0.17%)
Apr 17, 2007 11.22 11.30 11.17 11.20 13,122,963 -0.02(-0.17%)
Apr 16, 2007 11.01 11.25 10.95 11.22 23,807,270 +0.28(+2.58%)
Apr 13, 2007 11.02 11.07 10.89 10.94 21,218,512 -0.08(-0.76%)
Apr 12, 2007 11.07 11.08 10.90 11.02 14,592,840 -0.01(-0.07%)
Apr 11, 2007 11.07 11.18 10.99 11.03 19,643,044 -0.23(-2.00%)
Apr 10, 2007 11.07 11.31 11.07 11.25 20,621,802 +0.10(+0.92%)
Apr 09, 2007 11.39 11.41 11.11 11.15 23,562,922 +0.04(+0.38%)
Apr 05, 2007 11.16 11.16 11.06 11.11 11,278,284 -0.09(-0.82%)
Apr 04, 2007 11.07 11.25 10.99 11.20 21,947,462 +0.13(+1.21%)
Apr 03, 2007 10.90 11.21 10.90 11.07 27,466,870 +0.17(+1.58%)
Apr 02, 2007 10.74 10.92 10.74 10.90 19,072,412 +0.11(+1.06%)
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%)
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.