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

Kroger Co (NY: KR )

56.15 +0.52 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 31, 2008 9.694 9.821 9.652 9.744 21,045,088 +0.09(+0.95%)
Mar 28, 2008 9.564 9.737 9.499 9.652 15,046,362 +0.16(+1.66%)
Mar 27, 2008 9.706 9.737 9.476 9.495 22,803,238 -0.16(-1.67%)
Mar 26, 2008 9.733 9.813 9.614 9.656 11,478,135 -0.11(-1.10%)
Mar 25, 2008 9.683 9.848 9.656 9.763 13,384,454 +0.08(+0.83%)
Mar 24, 2008 9.771 9.802 9.645 9.683 13,298,601 -0.06(-0.63%)
Mar 21, 2008 9.633 9.763 9.564 9.744 17,062,128 -0.00(-0.01%)
Mar 20, 2008 9.633 9.763 9.564 9.745 17,062,128 +0.18(+1.89%)
Mar 19, 2008 9.683 9.737 9.434 9.564 20,038,204 -0.09(-0.95%)
Mar 18, 2008 9.556 9.679 9.422 9.656 15,362,845 +0.25(+2.61%)
Mar 17, 2008 9.261 9.480 9.226 9.410 14,444,110 +0.09(+0.99%)
Mar 14, 2008 9.641 9.691 9.315 9.318 19,155,136 -0.27(-2.84%)
Mar 13, 2008 9.503 9.606 9.307 9.591 22,644,862 -0.03(-0.28%)
Mar 12, 2008 9.752 9.909 9.610 9.618 21,965,196 -0.36(-3.58%)
Mar 11, 2008 9.836 9.974 9.552 9.974 23,285,348 +0.26(+2.69%)
Mar 10, 2008 9.798 9.886 9.575 9.714 19,762,730 -0.13(-1.33%)
Mar 07, 2008 9.579 10.03 9.499 9.844 27,251,640 +0.18(+1.91%)
Mar 06, 2008 9.598 9.702 9.560 9.660 14,412,155 +0.03(+0.28%)
Mar 05, 2008 9.645 9.779 9.554 9.633 17,728,734 +0.04(+0.40%)
Mar 04, 2008 9.430 9.717 9.430 9.595 16,442,002 +0.07(+0.72%)
Mar 03, 2008 9.311 9.560 9.311 9.526 15,559,515 +0.22(+2.39%)
Feb 29, 2008 9.568 9.583 9.276 9.303 15,738,424 -0.35(-3.66%)
Feb 28, 2008 9.717 9.756 9.572 9.656 15,854,991 -0.11(-1.14%)
Feb 27, 2008 9.875 9.951 9.721 9.767 12,832,037 -0.18(-1.85%)
Feb 26, 2008 9.871 9.971 9.809 9.951 14,865,835 +0.05(+0.54%)
Feb 25, 2008 9.875 9.925 9.714 9.898 10,636,427 +0.02(+0.23%)
Feb 22, 2008 9.798 9.890 9.698 9.875 12,592,557 +0.16(+1.70%)
Feb 21, 2008 10.11 10.16 9.691 9.710 27,616,818 -0.38(-3.76%)
Feb 20, 2008 10.06 10.16 9.928 10.09 16,647,899 -0.02(-0.19%)
Feb 19, 2008 10.40 10.40 10.07 10.11 15,766,046 -0.20(-1.94%)
Feb 18, 2008 10.06 10.34 9.936 10.31 0 +0.00(+0.00%)
Feb 15, 2008 10.06 10.34 9.936 10.31 16,521,242 +0.23(+2.25%)
Feb 14, 2008 10.18 10.23 9.971 10.08 17,714,372 -0.07(-0.68%)
Feb 13, 2008 9.967 10.20 9.936 10.15 12,308,856 +0.26(+2.64%)
Feb 12, 2008 9.994 10.04 9.825 9.890 19,117,892 -0.07(-0.73%)
Feb 11, 2008 9.844 9.990 9.786 9.963 13,834,891 +0.10(+0.97%)
Feb 08, 2008 9.660 9.909 9.648 9.867 19,929,782 +0.14(+1.46%)
Feb 07, 2008 9.687 9.882 9.591 9.725 14,888,690 +0.00(+0.04%)
Feb 06, 2008 9.706 10.06 9.683 9.721 15,860,418 -0.00(-0.04%)
Feb 05, 2008 9.813 9.986 9.702 9.725 12,083,851 -0.25(-2.50%)
Feb 04, 2008 9.967 10.02 9.806 9.974 12,136,839 +0.01(+0.08%)
Feb 01, 2008 9.763 10.06 9.748 9.967 14,643,077 +0.20(+2.08%)
Jan 31, 2008 9.756 9.986 9.591 9.763 20,695,492 +0.11(+1.11%)
Jan 30, 2008 9.725 9.971 9.629 9.656 14,762,491 -0.04(-0.44%)
Jan 29, 2008 9.752 9.825 9.472 9.698 16,273,812 -0.02(-0.16%)
Jan 28, 2008 9.763 9.825 9.606 9.714 14,703,122 +0.01(+0.08%)
Jan 25, 2008 10.03 10.05 9.595 9.706 14,706,860 -0.25(-2.47%)
Jan 24, 2008 10.27 10.27 9.871 9.951 16,415,844 -0.27(-2.63%)
Jan 23, 2008 9.645 10.35 9.541 10.22 21,935,920 +0.46(+4.76%)
Jan 22, 2008 9.295 9.940 9.295 9.756 19,591,882 +0.02(+0.16%)
Jan 21, 2008 9.909 10.05 9.664 9.740 0 +0.00(+0.00%)
Jan 18, 2008 9.909 10.05 9.664 9.740 22,610,824 -0.08(-0.86%)
Jan 17, 2008 10.23 10.40 9.790 9.825 15,949,329 -0.34(-3.36%)
Jan 16, 2008 9.756 10.31 9.714 10.17 21,423,860 +0.38(+3.88%)
Jan 15, 2008 9.798 9.894 9.637 9.786 17,447,648 -0.13(-1.32%)
Jan 14, 2008 10.21 10.21 9.856 9.917 16,435,756 -0.23(-2.27%)
Jan 11, 2008 10.28 10.38 10.03 10.15 17,027,380 -0.25(-2.40%)
Jan 10, 2008 10.04 10.52 9.951 10.40 22,998,408 +0.30(+2.92%)
Jan 09, 2008 9.798 10.12 9.706 10.10 23,569,714 +0.30(+3.05%)
Jan 08, 2008 9.879 9.917 9.691 9.802 17,863,032 -0.01(-0.08%)
Jan 07, 2008 9.798 9.925 9.744 9.809 13,841,546 +0.09(+0.91%)
Jan 04, 2008 9.832 9.882 9.633 9.721 15,834,286 -0.19(-1.90%)
Jan 03, 2008 9.902 10.05 9.886 9.909 15,785,729 +0.06(+0.62%)
Jan 02, 2008 10.22 10.24 9.821 9.848 16,668,247 -0.40(-3.89%)
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.