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 (%)
Feb 28, 2011 9.161 9.282 9.117 9.210 27,202,690 +0.02(+0.18%)
Feb 25, 2011 9.274 9.274 9.165 9.194 17,584,344 -0.04(-0.48%)
Feb 24, 2011 9.270 9.435 9.210 9.238 22,606,150 -0.06(-0.61%)
Feb 23, 2011 9.326 9.358 9.218 9.294 17,051,148 -0.04(-0.39%)
Feb 22, 2011 9.226 9.427 9.198 9.330 25,775,314 +0.04(+0.43%)
Feb 18, 2011 9.282 9.294 9.218 9.290 13,550,290 +0.00(+0.04%)
Feb 17, 2011 9.254 9.330 9.194 9.286 25,912,732 -0.05(-0.56%)
Feb 16, 2011 9.097 9.338 9.073 9.338 23,171,422 +0.25(+2.70%)
Feb 15, 2011 9.029 9.093 8.892 9.093 20,767,952 +0.07(+0.80%)
Feb 14, 2011 9.029 9.109 8.980 9.021 14,854,029 -0.06(-0.71%)
Feb 11, 2011 8.996 9.093 8.944 9.085 13,972,288 +0.02(+0.23%)
Feb 10, 2011 9.064 9.156 9.008 9.064 10,862,753 -0.02(-0.22%)
Feb 09, 2011 8.939 9.084 8.907 9.084 11,870,034 +0.14(+1.62%)
Feb 08, 2011 8.956 9.020 8.907 8.939 13,149,345 -0.02(-0.22%)
Feb 07, 2011 9.000 9.028 8.923 8.960 21,177,476 +0.00(+0.00%)
Feb 04, 2011 8.831 9.000 8.831 8.960 16,764,401 +0.19(+2.20%)
Feb 03, 2011 8.663 8.831 8.663 8.767 16,400,807 +0.08(+0.97%)
Feb 02, 2011 8.663 8.747 8.659 8.683 13,103,748 -0.02(-0.23%)
Feb 01, 2011 8.623 8.731 8.614 8.703 11,833,913 +0.12(+1.36%)
Jan 31, 2011 8.570 8.689 8.542 8.586 21,037,234 +0.04(+0.52%)
Jan 28, 2011 8.651 8.683 8.534 8.542 16,970,274 -0.09(-1.02%)
Jan 27, 2011 8.703 8.723 8.631 8.631 20,319,334 -0.04(-0.46%)
Jan 26, 2011 8.699 8.843 8.667 8.671 19,639,368 -0.02(-0.18%)
Jan 25, 2011 8.719 8.747 8.647 8.687 14,039,218 +0.00(+0.00%)
Jan 24, 2011 8.659 8.787 8.659 8.687 13,677,210 +0.04(+0.42%)
Jan 21, 2011 8.711 8.743 8.643 8.651 16,398,965 -0.01(-0.14%)
Jan 20, 2011 8.606 8.763 8.606 8.663 18,746,592 +0.03(+0.37%)
Jan 19, 2011 8.594 8.659 8.550 8.631 18,510,228 +0.03(+0.37%)
Jan 18, 2011 8.614 8.639 8.586 8.598 13,747,864 -0.00(-0.05%)
Jan 14, 2011 8.618 8.679 8.570 8.602 12,106,720 -0.03(-0.37%)
Jan 13, 2011 8.723 8.735 8.614 8.635 14,351,952 -0.09(-1.06%)
Jan 12, 2011 8.647 8.755 8.586 8.727 14,183,593 +0.12(+1.40%)
Jan 11, 2011 8.554 8.635 8.462 8.606 15,124,764 -0.03(-0.37%)
Jan 10, 2011 8.659 8.695 8.627 8.639 11,410,464 -0.03(-0.32%)
Jan 07, 2011 8.691 8.747 8.627 8.667 11,738,046 -0.09(-1.02%)
Jan 06, 2011 8.751 8.779 8.667 8.756 18,604,634 -0.03(-0.32%)
Jan 05, 2011 8.707 8.831 8.687 8.784 20,177,578 +0.08(+0.88%)
Jan 04, 2011 8.739 8.775 8.635 8.707 22,621,590 -0.12(-1.41%)
Jan 03, 2011 9.000 9.008 8.759 8.831 26,328,642 -0.14(-1.57%)
Dec 31, 2010 8.883 8.996 8.871 8.972 13,340,832 +0.07(+0.81%)
Dec 30, 2010 8.815 8.939 8.815 8.899 13,407,980 +0.08(+0.91%)
Dec 29, 2010 8.727 8.871 8.723 8.819 9,871,863 +0.10(+1.10%)
Dec 28, 2010 8.763 8.823 8.723 8.723 8,927,547 -0.08(-0.91%)
Dec 27, 2010 8.695 8.835 8.679 8.803 12,457,603 +0.09(+1.01%)
Dec 23, 2010 8.719 8.763 8.663 8.715 10,661,695 -0.02(-0.28%)
Dec 22, 2010 8.699 8.763 8.653 8.739 16,703,997 +0.03(+0.32%)
Dec 21, 2010 8.695 8.739 8.643 8.711 15,498,095 -0.02(-0.18%)
Dec 20, 2010 8.707 8.743 8.610 8.727 14,669,308 +0.02(+0.23%)
Dec 17, 2010 8.651 8.755 8.594 8.707 24,586,442 +0.04(+0.51%)
Dec 16, 2010 8.574 8.703 8.534 8.663 22,516,034 +0.08(+0.98%)
Dec 15, 2010 8.438 8.586 8.426 8.578 27,128,894 +0.15(+1.81%)
Dec 14, 2010 8.386 8.430 8.350 8.426 23,126,558 -0.04(-0.52%)
Dec 13, 2010 8.289 8.494 8.265 8.470 39,910,424 +0.18(+2.23%)
Dec 10, 2010 8.358 8.398 8.237 8.285 33,484,674 -0.04(-0.53%)
Dec 09, 2010 8.414 8.414 8.289 8.330 19,946,068 +0.00(+0.00%)
Dec 08, 2010 8.322 8.354 8.298 8.330 37,573,092 +0.03(+0.39%)
Dec 07, 2010 8.326 8.418 8.277 8.298 27,315,678 -0.13(-1.57%)
Dec 06, 2010 8.442 8.470 8.277 8.430 37,749,848 -0.04(-0.47%)
Dec 03, 2010 8.602 8.614 8.426 8.470 39,834,100 -0.21(-2.40%)
Dec 02, 2010 8.787 8.952 8.566 8.679 98,983,520 -0.89(-9.35%)
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.