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: 4:10 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 (%)
Aug 31, 2012 8.960 9.020 8.940 8.952 10,768,057 +0.03(+0.36%)
Aug 30, 2012 8.896 8.950 8.851 8.920 8,688,064 +0.02(+0.23%)
Aug 29, 2012 8.944 8.984 8.896 8.900 11,044,139 +0.06(+0.68%)
Aug 27, 2012 8.759 8.888 8.731 8.839 9,305,826 +0.08(+0.87%)
Aug 24, 2012 8.699 8.775 8.667 8.763 11,283,042 +0.05(+0.55%)
Aug 23, 2012 8.791 8.807 8.711 8.715 8,797,571 -0.11(-1.23%)
Aug 22, 2012 8.847 8.888 8.779 8.823 9,662,659 -0.02(-0.23%)
Aug 21, 2012 8.884 8.956 8.843 8.843 11,375,834 -0.05(-0.54%)
Aug 20, 2012 8.880 8.908 8.831 8.892 8,194,712 +0.04(+0.45%)
Aug 17, 2012 8.916 8.916 8.831 8.851 11,404,550 -0.04(-0.45%)
Aug 16, 2012 8.855 8.928 8.819 8.892 10,173,548 +0.02(+0.18%)
Aug 15, 2012 8.888 8.924 8.819 8.876 15,695,799 -0.10(-1.16%)
Aug 14, 2012 9.032 9.032 8.940 8.980 11,928,645 -0.04(-0.40%)
Aug 13, 2012 9.024 9.036 8.920 9.016 10,196,147 +0.02(+0.25%)
Aug 10, 2012 8.990 9.054 8.894 8.994 12,369,363 -0.00(-0.04%)
Aug 09, 2012 9.082 9.082 8.974 8.998 10,422,570 -0.08(-0.88%)
Aug 08, 2012 8.978 9.098 8.950 9.078 11,096,636 +0.09(+1.02%)
Aug 07, 2012 9.014 9.030 8.974 8.986 8,825,842 +0.01(+0.09%)
Aug 06, 2012 8.902 9.002 8.898 8.978 12,189,365 +0.10(+1.17%)
Aug 03, 2012 8.834 8.922 8.794 8.874 10,389,756 +0.13(+1.46%)
Aug 02, 2012 8.838 8.866 8.710 8.746 14,546,023 -0.13(-1.44%)
Aug 01, 2012 8.878 8.922 8.818 8.874 11,436,967 +0.01(+0.14%)
Jul 31, 2012 8.750 8.890 8.738 8.862 13,311,939 +0.10(+1.09%)
Jul 30, 2012 8.722 8.802 8.682 8.766 11,970,621 +0.02(+0.27%)
Jul 27, 2012 8.622 8.790 8.590 8.742 17,251,828 +0.14(+1.58%)
Jul 26, 2012 8.546 8.666 8.534 8.606 15,524,669 +0.11(+1.32%)
Jul 25, 2012 8.458 8.526 8.426 8.494 15,111,057 +0.06(+0.66%)
Jul 24, 2012 8.490 8.554 8.386 8.438 17,124,810 -0.06(-0.75%)
Jul 23, 2012 8.490 8.578 8.490 8.502 13,275,525 -0.08(-0.93%)
Jul 20, 2012 8.594 8.636 8.554 8.582 14,475,802 -0.05(-0.56%)
Jul 19, 2012 8.826 8.853 8.602 8.630 25,099,580 -0.16(-1.77%)
Jul 18, 2012 8.754 8.834 8.754 8.786 15,852,463 +0.01(+0.09%)
Jul 17, 2012 8.782 8.854 8.668 8.778 14,601,745 +0.02(+0.18%)
Jul 16, 2012 8.830 8.890 8.742 8.762 12,418,979 -0.08(-0.90%)
Jul 13, 2012 8.766 8.938 8.766 8.842 18,575,434 +0.06(+0.73%)
Jul 12, 2012 8.730 8.894 8.530 8.778 41,685,700 -0.34(-3.73%)
Jul 11, 2012 9.026 9.166 9.026 9.118 16,590,873 +0.09(+1.02%)
Jul 10, 2012 9.010 9.098 8.978 9.026 21,993,454 +0.05(+0.58%)
Jul 09, 2012 9.094 9.138 8.922 8.974 16,688,483 -0.14(-1.54%)
Jul 06, 2012 8.998 9.126 8.998 9.114 14,911,028 +0.07(+0.80%)
Jul 05, 2012 9.150 9.158 9.034 9.042 17,917,914 -0.12(-1.27%)
Jul 03, 2012 9.098 9.180 9.098 9.158 8,198,719 +0.04(+0.44%)
Jul 02, 2012 9.270 9.266 9.034 9.118 18,407,556 -0.15(-1.64%)
Jun 29, 2012 9.258 9.282 9.206 9.270 14,004,992 +0.11(+1.18%)
Jun 28, 2012 9.066 9.174 9.002 9.162 13,121,768 +0.05(+0.57%)
Jun 27, 2012 9.038 9.138 9.006 9.110 10,923,164 +0.10(+1.11%)
Jun 26, 2012 9.074 9.086 8.966 9.010 16,362,866 -0.06(-0.66%)
Jun 25, 2012 9.062 9.124 8.982 9.070 15,477,173 -0.08(-0.87%)
Jun 22, 2012 9.210 9.254 9.106 9.150 33,026,548 -0.06(-0.65%)
Jun 21, 2012 9.242 9.270 9.164 9.210 16,444,937 +0.00(+0.04%)
Jun 20, 2012 9.098 9.230 9.070 9.206 15,704,568 +0.13(+1.41%)
Jun 19, 2012 9.138 9.162 9.054 9.078 16,807,708 -0.04(-0.44%)
Jun 18, 2012 9.118 9.138 9.010 9.118 15,574,670 +0.00(+0.00%)
Jun 15, 2012 9.106 9.166 9.034 9.118 21,217,692 +0.09(+1.02%)
Jun 14, 2012 8.842 9.038 8.726 9.026 44,043,580 +0.52(+6.06%)
Jun 13, 2012 8.582 8.610 8.464 8.510 27,959,714 -0.08(-0.98%)
Jun 12, 2012 8.522 8.626 8.522 8.594 20,552,552 +0.06(+0.70%)
Jun 11, 2012 8.734 8.734 8.510 8.534 24,728,468 -0.09(-1.02%)
Jun 08, 2012 8.682 8.698 8.614 8.622 22,090,424 -0.07(-0.78%)
Jun 07, 2012 8.842 8.870 8.690 8.690 18,377,342 -0.08(-0.96%)
Jun 06, 2012 8.758 8.804 8.730 8.774 16,108,301 +0.04(+0.41%)
Jun 05, 2012 8.706 8.790 8.706 8.738 14,375,473 -0.02(-0.23%)
Jun 04, 2012 8.634 8.758 8.618 8.758 15,675,396 +0.11(+1.25%)
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.