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

Kroger Co (NY: KR )

55.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jan 31, 2012 9.535 9.567 9.381 9.404 13,851,155 -0.13(-1.37%)
Jan 30, 2012 9.579 9.586 9.499 9.535 9,796,640 -0.08(-0.86%)
Jan 27, 2012 9.717 9.761 9.598 9.618 9,207,499 -0.11(-1.10%)
Jan 26, 2012 9.788 9.820 9.685 9.725 8,814,418 -0.03(-0.32%)
Jan 25, 2012 9.606 9.794 9.598 9.757 11,049,596 +0.12(+1.27%)
Jan 24, 2012 9.535 9.662 9.515 9.634 7,226,586 +0.08(+0.87%)
Jan 23, 2012 9.456 9.579 9.452 9.551 13,326,470 +0.09(+0.92%)
Jan 20, 2012 9.507 9.511 9.389 9.464 16,141,940 -0.06(-0.62%)
Jan 19, 2012 9.571 9.583 9.492 9.523 14,882,956 -0.02(-0.25%)
Jan 18, 2012 9.543 9.650 9.507 9.547 12,740,326 -0.08(-0.78%)
Jan 17, 2012 9.646 9.828 9.618 9.622 11,465,683 +0.07(+0.75%)
Jan 13, 2012 9.492 9.598 9.460 9.551 15,739,824 +0.06(+0.63%)
Jan 12, 2012 9.519 9.559 9.416 9.492 10,760,360 -0.04(-0.46%)
Jan 11, 2012 9.571 9.590 9.468 9.535 11,049,636 -0.09(-0.95%)
Jan 10, 2012 9.670 9.733 9.610 9.626 13,293,681 +0.02(+0.25%)
Jan 09, 2012 9.583 9.626 9.543 9.602 7,427,309 +0.03(+0.29%)
Jan 06, 2012 9.614 9.638 9.515 9.575 9,527,356 -0.04(-0.41%)
Jan 05, 2012 9.610 9.634 9.503 9.614 10,771,140 +0.01(+0.08%)
Jan 04, 2012 9.713 9.733 9.598 9.606 8,790,088 +0.02(+0.21%)
Dec 30, 2011 9.678 9.678 9.586 9.586 4,516,783 -0.09(-0.94%)
Dec 29, 2011 9.678 9.697 9.642 9.678 4,308,453 +0.05(+0.49%)
Dec 28, 2011 9.658 9.693 9.618 9.630 5,822,259 -0.06(-0.57%)
Dec 27, 2011 9.650 9.725 9.618 9.685 4,086,184 -0.00(-0.04%)
Dec 23, 2011 9.610 9.697 9.579 9.689 5,326,578 +0.00(+0.00%)
Dec 21, 2011 9.499 9.749 9.499 9.689 15,950,741 +0.20(+2.09%)
Dec 20, 2011 9.412 9.507 9.408 9.492 11,103,420 +0.19(+2.04%)
Dec 19, 2011 9.448 9.507 9.282 9.302 8,399,519 -0.08(-0.89%)
Dec 16, 2011 9.495 9.515 9.357 9.385 17,383,572 -0.04(-0.42%)
Dec 15, 2011 9.373 9.468 9.369 9.424 13,182,153 +0.10(+1.10%)
Dec 14, 2011 9.416 9.484 9.317 9.321 11,765,350 -0.10(-1.09%)
Dec 13, 2011 9.468 9.567 9.398 9.424 15,479,961 -0.04(-0.46%)
Dec 12, 2011 9.420 9.488 9.369 9.468 11,830,235 -0.01(-0.08%)
Dec 09, 2011 9.337 9.527 9.321 9.476 11,942,036 +0.17(+1.79%)
Dec 08, 2011 9.361 9.389 9.286 9.309 9,527,952 -0.07(-0.72%)
Dec 07, 2011 9.333 9.420 9.329 9.377 10,566,994 -0.01(-0.13%)
Dec 06, 2011 9.385 9.444 9.365 9.389 10,348,530 +0.02(+0.17%)
Dec 05, 2011 9.325 9.448 9.305 9.373 9,645,691 +0.13(+1.37%)
Dec 02, 2011 9.262 9.305 9.210 9.246 13,344,036 -0.00(-0.04%)
Dec 01, 2011 9.385 9.393 9.080 9.250 25,014,022 +0.08(+0.82%)
Nov 30, 2011 8.997 9.175 8.902 9.175 27,827,776 +0.33(+3.71%)
Nov 29, 2011 8.965 8.985 8.846 8.846 17,221,966 -0.13(-1.46%)
Nov 28, 2011 8.874 9.013 8.870 8.977 13,049,538 +0.21(+2.35%)
Nov 25, 2011 8.609 8.815 8.581 8.771 7,022,993 +0.13(+1.56%)
Nov 23, 2011 8.629 8.716 8.613 8.637 11,170,606 -0.02(-0.23%)
Nov 22, 2011 8.767 8.787 8.652 8.656 11,914,030 -0.09(-1.09%)
Nov 21, 2011 8.716 8.799 8.700 8.751 8,794,057 -0.09(-0.99%)
Nov 18, 2011 8.787 8.886 8.732 8.838 11,384,502 +0.09(+1.00%)
Nov 17, 2011 8.894 8.953 8.704 8.751 17,267,498 -0.15(-1.65%)
Nov 16, 2011 9.080 9.112 8.886 8.898 14,817,924 -0.25(-2.73%)
Nov 15, 2011 9.123 9.195 9.072 9.147 13,897,791 -0.01(-0.13%)
Nov 14, 2011 9.195 9.286 9.100 9.159 8,530,640 -0.11(-1.24%)
Nov 11, 2011 9.119 9.290 9.112 9.274 8,924,431 +0.20(+2.23%)
Nov 10, 2011 9.040 9.127 8.965 9.072 8,207,911 +0.11(+1.26%)
Nov 09, 2011 9.042 9.069 8.936 8.959 10,717,804 -0.20(-2.15%)
Nov 08, 2011 9.085 9.164 9.026 9.156 10,022,920 +0.07(+0.74%)
Nov 07, 2011 8.971 9.101 8.936 9.089 9,358,538 +0.11(+1.18%)
Nov 04, 2011 8.837 9.004 8.817 8.983 11,226,008 +0.07(+0.75%)
Nov 03, 2011 8.936 8.939 8.794 8.916 16,993,526 +0.00(+0.00%)
Nov 02, 2011 8.971 9.010 8.892 8.916 15,875,452 +0.06(+0.67%)
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.