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

Kroger Co (NY: KR )

55.47 -0.44 (-0.80%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 26, 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, 2009 8.263 8.344 8.056 8.141 16,270,937 -0.09(-1.07%)
Mar 30, 2009 8.344 8.436 8.102 8.229 14,003,375 -0.29(-3.42%)
Mar 26, 2009 8.386 8.524 8.283 8.520 18,715,166 +0.19(+2.26%)
Mar 25, 2009 8.145 8.344 8.049 8.332 21,588,822 +0.23(+2.89%)
Mar 24, 2009 7.999 8.244 7.968 8.098 20,392,910 +0.01(+0.14%)
Mar 23, 2009 7.947 8.091 7.899 8.087 23,258,982 +0.14(+1.79%)
Mar 20, 2009 8.072 8.087 7.899 7.945 19,052,840 -0.08(-1.00%)
Mar 19, 2009 8.248 8.248 7.945 8.026 13,604,647 -0.13(-1.65%)
Mar 18, 2009 8.095 8.237 7.972 8.160 17,255,776 -0.05(-0.61%)
Mar 17, 2009 8.095 8.214 7.891 8.210 15,886,766 +0.10(+1.28%)
Mar 16, 2009 8.229 8.344 8.083 8.106 12,617,852 -0.05(-0.66%)
Mar 13, 2009 8.202 8.223 8.068 8.160 0 -0.01(-0.14%)
Mar 12, 2009 7.991 8.229 7.895 8.171 19,634,482 +0.18(+2.31%)
Mar 11, 2009 8.286 8.379 7.830 7.987 23,665,636 -0.21(-2.62%)
Mar 10, 2009 7.861 8.344 7.696 8.202 34,159,032 +0.74(+9.87%)
Mar 09, 2009 7.569 7.703 7.439 7.465 24,990,720 -0.15(-1.96%)
Mar 06, 2009 7.795 7.853 7.477 7.615 0 -0.11(-1.44%)
Mar 05, 2009 7.784 7.949 7.653 7.726 20,939,364 -0.17(-2.14%)
Mar 04, 2009 7.853 8.056 7.734 7.895 18,039,136 +0.10(+1.28%)
Mar 02, 2009 7.807 7.926 7.673 7.795 18,799,570 -0.13(-1.69%)
Feb 27, 2009 7.941 8.091 7.807 7.930 0 -0.00(-0.05%)
Feb 26, 2009 8.359 8.359 7.795 7.934 32,442,100 -0.48(-5.66%)
Feb 25, 2009 8.183 8.547 8.183 8.409 23,558,944 +0.23(+2.81%)
Feb 24, 2009 8.106 8.202 7.980 8.179 20,506,770 +0.11(+1.38%)
Feb 23, 2009 8.551 8.563 8.056 8.068 25,018,500 -0.44(-5.14%)
Feb 20, 2009 8.352 8.586 8.256 8.505 0 +0.07(+0.82%)
Feb 19, 2009 8.313 8.551 8.313 8.436 22,896,176 +0.10(+1.24%)
Feb 18, 2009 8.072 8.394 8.003 8.332 29,050,196 +0.29(+3.58%)
Feb 17, 2009 8.056 8.156 7.811 8.045 27,542,352 -0.12(-1.46%)
Feb 13, 2009 8.133 8.325 8.091 8.164 18,041,768 -0.05(-0.56%)
Feb 12, 2009 8.194 8.233 7.934 8.210 27,604,292 -0.05(-0.60%)
Feb 11, 2009 8.244 8.348 8.141 8.260 21,094,270 +0.03(+0.42%)
Feb 10, 2009 8.605 8.789 7.945 8.225 51,084,216 -0.56(-6.42%)
Feb 09, 2009 8.770 8.825 8.632 8.789 13,450,710 +0.00(+0.00%)
Feb 06, 2009 8.490 8.824 8.421 8.789 20,574,892 +0.35(+4.14%)
Feb 05, 2009 8.490 8.593 8.294 8.440 23,332,572 -0.08(-0.90%)
Feb 04, 2009 8.670 8.720 8.497 8.517 15,759,405 -0.19(-2.16%)
Feb 03, 2009 8.543 8.762 8.448 8.705 18,571,978 +0.11(+1.29%)
Feb 02, 2009 8.601 8.751 8.528 8.593 22,546,950 -0.04(-0.44%)
Jan 30, 2009 9.246 9.326 8.609 8.632 0 -0.63(-6.76%)
Jan 29, 2009 9.380 9.491 9.226 9.257 13,724,147 -0.20(-2.15%)
Jan 28, 2009 9.625 9.625 9.364 9.460 15,841,700 -0.06(-0.60%)
Jan 27, 2009 9.583 9.664 9.341 9.518 11,847,077 -0.04(-0.44%)
Jan 26, 2009 9.468 9.648 9.422 9.560 14,922,021 +0.15(+1.55%)
Jan 23, 2009 9.387 9.457 9.272 9.414 15,309,781 -0.13(-1.33%)
Jan 22, 2009 9.407 9.591 9.376 9.541 13,078,846 +0.04(+0.44%)
Jan 21, 2009 9.368 9.526 8.593 9.499 17,129,152 +0.13(+1.39%)
Jan 20, 2009 9.549 9.664 9.341 9.368 13,969,630 -0.21(-2.20%)
Jan 16, 2009 9.495 9.619 9.345 9.579 0 +0.18(+1.92%)
Jan 15, 2009 9.284 9.430 9.146 9.399 17,942,022 +0.10(+1.11%)
Jan 14, 2009 9.403 9.572 9.265 9.295 20,205,000 -0.19(-1.98%)
Jan 13, 2009 9.410 9.552 9.395 9.483 20,288,094 +0.08(+0.86%)
Jan 12, 2009 9.522 9.575 9.361 9.403 16,116,281 -0.12(-1.21%)
Jan 09, 2009 9.721 9.763 9.495 9.518 18,426,584 -0.12(-1.27%)
Jan 08, 2009 9.802 9.856 9.552 9.641 24,489,408 -0.18(-1.80%)
Jan 07, 2009 9.691 9.997 9.691 9.817 18,450,862 +0.09(+0.91%)
Jan 06, 2009 10.26 10.34 9.687 9.729 27,709,656 -0.50(-4.91%)
Jan 05, 2009 10.15 10.27 10.07 10.23 12,788,232 +0.05(+0.49%)
Jan 02, 2009 10.16 10.23 10.02 10.18 0 +0.05(+0.49%)
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.