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

Kroger Co (NY: KR )

55.39 +0.56 (+1.02%)
Official Closing 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 (%)
Mar 30, 2012 9.829 9.870 9.789 9.838 13,839,425 +0.00(+0.04%)
Mar 29, 2012 9.785 9.862 9.744 9.834 13,514,722 +0.01(+0.12%)
Mar 28, 2012 9.858 9.894 9.797 9.821 9,085,678 -0.04(-0.41%)
Mar 27, 2012 9.862 9.915 9.813 9.862 8,521,343 +0.03(+0.33%)
Mar 26, 2012 9.955 9.955 9.801 9.829 17,160,756 -0.09(-0.94%)
Mar 23, 2012 9.752 9.967 9.740 9.923 34,100,804 +0.18(+1.83%)
Mar 22, 2012 9.805 9.838 9.728 9.744 14,085,940 -0.11(-1.15%)
Mar 21, 2012 9.785 9.862 9.760 9.858 13,154,177 +0.07(+0.75%)
Mar 20, 2012 9.764 9.813 9.728 9.785 9,162,829 -0.01(-0.12%)
Mar 19, 2012 9.874 9.890 9.785 9.797 10,794,708 -0.10(-0.98%)
Mar 16, 2012 9.947 9.947 9.825 9.894 23,304,746 -0.02(-0.16%)
Mar 15, 2012 9.870 9.911 9.805 9.911 8,519,676 +0.03(+0.29%)
Mar 14, 2012 9.813 9.882 9.773 9.882 11,437,932 +0.05(+0.50%)
Mar 13, 2012 9.919 9.927 9.777 9.834 13,383,456 -0.06(-0.66%)
Mar 12, 2012 9.903 9.927 9.846 9.898 8,724,699 +0.02(+0.25%)
Mar 09, 2012 9.919 9.935 9.838 9.874 9,529,418 -0.01(-0.08%)
Mar 08, 2012 9.785 9.894 9.756 9.882 11,024,125 +0.11(+1.12%)
Mar 07, 2012 9.752 9.789 9.724 9.773 11,491,833 +0.01(+0.08%)
Mar 06, 2012 9.781 9.834 9.732 9.764 13,660,941 -0.06(-0.62%)
Mar 05, 2012 9.708 9.844 9.610 9.825 13,296,711 +0.05(+0.50%)
Mar 02, 2012 9.911 9.976 9.748 9.777 17,582,324 -0.15(-1.47%)
Mar 01, 2012 9.951 10.06 9.797 9.923 33,204,638 +0.26(+2.73%)
Feb 29, 2012 9.651 9.740 9.635 9.659 21,330,522 +0.00(+0.04%)
Feb 28, 2012 9.683 9.712 9.647 9.655 30,392,808 -0.04(-0.42%)
Feb 27, 2012 9.521 9.730 9.472 9.695 18,465,060 +0.14(+1.44%)
Feb 24, 2012 9.501 9.561 9.383 9.557 22,866,612 +0.23(+2.44%)
Feb 23, 2012 9.586 9.612 9.306 9.330 27,539,728 -0.27(-2.79%)
Feb 22, 2012 9.606 9.704 9.557 9.598 14,861,330 -0.07(-0.76%)
Feb 21, 2012 9.704 9.744 9.647 9.671 7,424,779 -0.04(-0.42%)
Feb 17, 2012 9.728 9.789 9.700 9.712 11,221,296 +0.02(+0.17%)
Feb 16, 2012 9.643 9.700 9.598 9.695 7,094,682 +0.05(+0.55%)
Feb 15, 2012 9.683 9.728 9.622 9.643 10,407,530 -0.05(-0.50%)
Feb 14, 2012 9.626 9.695 9.547 9.691 11,191,346 +0.13(+1.40%)
Feb 13, 2012 9.651 9.655 9.533 9.557 14,562,900 -0.01(-0.14%)
Feb 10, 2012 9.514 9.623 9.514 9.571 14,503,904 +0.02(+0.21%)
Feb 09, 2012 9.591 9.664 9.546 9.550 19,968,550 -0.02(-0.25%)
Feb 08, 2012 9.599 9.684 9.538 9.575 19,618,204 -0.02(-0.25%)
Feb 07, 2012 9.704 9.781 9.579 9.599 16,843,870 -0.15(-1.50%)
Feb 06, 2012 9.704 9.797 9.652 9.745 16,677,786 +0.06(+0.59%)
Feb 03, 2012 9.777 9.789 9.558 9.688 22,401,264 -0.02(-0.21%)
Feb 02, 2012 9.656 9.757 9.611 9.708 12,504,478 +0.06(+0.59%)
Feb 01, 2012 9.700 9.733 9.611 9.652 12,964,779 +0.03(+0.29%)
Jan 31, 2012 9.757 9.789 9.599 9.623 13,536,158 -0.13(-1.37%)
Jan 30, 2012 9.801 9.810 9.720 9.757 9,573,849 -0.09(-0.86%)
Jan 27, 2012 9.943 9.988 9.822 9.842 8,998,107 -0.11(-1.10%)
Jan 26, 2012 10.02 10.05 9.911 9.951 8,613,965 -0.03(-0.32%)
Jan 25, 2012 9.830 10.02 9.822 9.984 10,798,311 +0.13(+1.27%)
Jan 24, 2012 9.757 9.886 9.737 9.858 7,062,242 +0.09(+0.87%)
Jan 23, 2012 9.676 9.801 9.672 9.773 13,023,405 +0.09(+0.92%)
Jan 20, 2012 9.729 9.733 9.607 9.684 15,774,847 -0.06(-0.62%)
Jan 19, 2012 9.793 9.806 9.712 9.745 14,544,495 -0.02(-0.25%)
Jan 18, 2012 9.765 9.874 9.729 9.769 12,450,591 -0.08(-0.78%)
Jan 17, 2012 9.870 10.06 9.842 9.846 11,204,936 +0.07(+0.75%)
Jan 13, 2012 9.712 9.822 9.680 9.773 15,381,876 +0.06(+0.63%)
Jan 12, 2012 9.741 9.781 9.635 9.712 10,515,653 -0.04(-0.46%)
Jan 11, 2012 9.793 9.814 9.688 9.757 10,798,350 -0.09(-0.95%)
Jan 10, 2012 9.895 9.959 9.834 9.850 12,991,363 +0.02(+0.25%)
Jan 09, 2012 9.806 9.850 9.765 9.826 7,258,401 +0.03(+0.29%)
Jan 06, 2012 9.838 9.862 9.737 9.797 9,310,689 -0.04(-0.41%)
Jan 05, 2012 9.834 9.858 9.725 9.838 10,526,188 +0.01(+0.08%)
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.