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

Kroger Co (NY: KR )

55.35 +0.44 (+0.80%)
Streaming Delayed Price Updated: 3:22 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 (%)
May 31, 2012 8.914 8.946 8.782 8.798 16,489,598 -0.14(-1.52%)
May 30, 2012 8.962 9.014 8.874 8.934 16,944,010 -0.08(-0.89%)
May 29, 2012 8.986 9.038 8.954 9.014 10,153,259 +0.06(+0.62%)
May 25, 2012 8.842 8.982 8.842 8.958 8,373,796 +0.10(+1.17%)
May 24, 2012 8.858 8.914 8.790 8.854 12,387,744 -0.00(-0.05%)
May 23, 2012 8.878 8.918 8.738 8.858 14,139,709 -0.06(-0.72%)
May 22, 2012 8.858 8.942 8.814 8.922 12,366,365 +0.09(+1.04%)
May 21, 2012 8.770 8.854 8.734 8.830 8,874,211 +0.11(+1.28%)
May 18, 2012 8.754 8.820 8.698 8.718 12,744,574 -0.05(-0.55%)
May 17, 2012 8.874 8.890 8.766 8.766 9,482,389 -0.12(-1.31%)
May 16, 2012 8.894 9.014 8.866 8.882 11,419,186 +0.02(+0.27%)
May 15, 2012 8.962 8.994 8.842 8.858 12,707,863 -0.14(-1.60%)
May 14, 2012 9.062 9.082 8.954 9.002 13,374,702 -0.18(-1.96%)
May 11, 2012 9.134 9.254 9.074 9.182 11,139,389 +0.00(+0.02%)
May 10, 2012 9.104 9.200 9.084 9.180 10,683,238 +0.11(+1.23%)
May 09, 2012 9.061 9.168 8.997 9.069 9,694,139 -0.04(-0.48%)
May 08, 2012 9.124 9.152 9.065 9.112 9,307,944 -0.04(-0.43%)
May 07, 2012 9.192 9.212 9.136 9.152 8,592,117 -0.04(-0.48%)
May 04, 2012 9.240 9.275 9.176 9.196 8,670,059 -0.05(-0.56%)
May 03, 2012 9.295 9.343 9.224 9.248 8,759,745 -0.04(-0.39%)
May 02, 2012 9.259 9.307 9.240 9.283 7,145,724 -0.03(-0.34%)
May 01, 2012 9.256 9.395 9.236 9.315 8,372,260 +0.06(+0.64%)
Apr 30, 2012 9.256 9.291 9.208 9.256 10,847,743 -0.03(-0.34%)
Apr 27, 2012 9.303 9.315 9.212 9.287 7,929,021 +0.02(+0.26%)
Apr 26, 2012 9.228 9.311 9.152 9.263 10,034,684 +0.04(+0.43%)
Apr 25, 2012 9.303 9.323 9.184 9.224 7,391,321 -0.05(-0.51%)
Apr 24, 2012 9.232 9.299 9.216 9.271 11,039,444 +0.02(+0.26%)
Apr 23, 2012 9.212 9.295 9.148 9.248 10,052,514 +0.00(+0.00%)
Apr 20, 2012 9.252 9.287 9.198 9.248 14,832,869 +0.02(+0.17%)
Apr 19, 2012 9.371 9.377 9.212 9.232 15,025,681 -0.11(-1.19%)
Apr 18, 2012 9.359 9.442 9.323 9.343 10,725,306 -0.08(-0.84%)
Apr 17, 2012 9.367 9.494 9.367 9.423 11,304,230 +0.05(+0.51%)
Apr 16, 2012 9.407 9.438 9.311 9.375 9,153,453 +0.02(+0.26%)
Apr 13, 2012 9.379 9.442 9.339 9.351 10,410,556 -0.04(-0.47%)
Apr 12, 2012 9.323 9.405 9.283 9.395 11,615,337 +0.06(+0.68%)
Apr 11, 2012 9.307 9.375 9.275 9.331 10,522,454 +0.08(+0.82%)
Apr 10, 2012 9.395 9.478 9.228 9.256 14,554,032 -0.09(-0.98%)
Apr 09, 2012 9.351 9.415 9.307 9.347 11,980,641 -0.14(-1.43%)
Apr 05, 2012 9.395 9.486 9.355 9.482 15,487,754 +0.12(+1.27%)
Apr 04, 2012 9.431 9.486 9.359 9.363 17,954,242 -0.08(-0.80%)
Apr 03, 2012 9.709 9.721 9.434 9.438 22,277,484 -0.26(-2.71%)
Apr 02, 2012 9.613 9.729 9.590 9.701 14,573,436 +0.06(+0.66%)
Mar 30, 2012 9.629 9.669 9.590 9.637 14,126,931 +0.00(+0.04%)
Mar 29, 2012 9.586 9.661 9.546 9.633 13,795,482 +0.01(+0.12%)
Mar 28, 2012 9.657 9.693 9.598 9.621 9,274,427 -0.04(-0.41%)
Mar 27, 2012 9.661 9.713 9.613 9.661 8,698,369 +0.03(+0.33%)
Mar 26, 2012 9.753 9.753 9.602 9.629 17,517,260 -0.09(-0.94%)
Mar 23, 2012 9.554 9.765 9.542 9.721 34,809,228 +0.18(+1.83%)
Mar 22, 2012 9.606 9.637 9.530 9.546 14,378,567 -0.11(-1.15%)
Mar 21, 2012 9.586 9.661 9.562 9.657 13,427,447 +0.07(+0.75%)
Mar 20, 2012 9.566 9.613 9.530 9.586 9,353,181 -0.01(-0.12%)
Mar 19, 2012 9.673 9.689 9.586 9.598 11,018,961 -0.10(-0.98%)
Mar 16, 2012 9.745 9.745 9.625 9.693 23,788,888 -0.02(-0.16%)
Mar 15, 2012 9.669 9.709 9.606 9.709 8,696,667 +0.03(+0.29%)
Mar 14, 2012 9.613 9.681 9.574 9.681 11,675,549 +0.05(+0.50%)
Mar 13, 2012 9.717 9.725 9.578 9.633 13,661,489 -0.06(-0.66%)
Mar 12, 2012 9.701 9.725 9.645 9.697 8,905,949 +0.02(+0.25%)
Mar 09, 2012 9.717 9.733 9.637 9.673 9,727,386 -0.01(-0.08%)
Mar 08, 2012 9.586 9.693 9.558 9.681 11,253,144 +0.11(+1.12%)
Mar 07, 2012 9.554 9.590 9.526 9.574 11,730,569 +0.01(+0.08%)
Mar 06, 2012 9.582 9.633 9.534 9.566 13,944,739 -0.06(-0.62%)
Mar 05, 2012 9.510 9.643 9.415 9.625 13,572,942 +0.05(+0.50%)
Mar 02, 2012 9.709 9.773 9.550 9.578 17,947,586 -0.14(-1.47%)
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.