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: 4:10 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 (%)
Mar 30, 2007 11.06 11.19 10.99 11.12 16,177,264 +0.10(+0.89%)
Mar 29, 2007 11.22 11.24 11.00 11.03 26,584,924 -0.14(-1.23%)
Mar 28, 2007 11.18 11.23 11.08 11.16 18,798,226 -0.02(-0.14%)
Mar 27, 2007 11.18 11.25 11.08 11.18 19,323,778 -0.09(-0.84%)
Mar 26, 2007 10.98 11.30 10.95 11.27 22,840,650 +0.13(+1.13%)
Mar 23, 2007 11.12 11.30 11.10 11.15 18,802,386 -0.02(-0.14%)
Mar 22, 2007 11.18 11.25 11.03 11.16 23,320,034 +0.06(+0.57%)
Mar 21, 2007 11.22 11.22 10.89 11.10 29,706,126 +0.09(+0.86%)
Mar 20, 2007 10.69 11.06 10.67 11.01 30,610,034 +0.36(+3.37%)
Mar 19, 2007 10.53 10.66 10.43 10.65 19,249,434 +0.17(+1.65%)
Mar 16, 2007 10.55 10.62 10.41 10.47 22,962,352 -0.06(-0.56%)
Mar 15, 2007 10.43 10.55 10.41 10.53 15,749,966 +0.07(+0.68%)
Mar 14, 2007 10.35 10.59 10.28 10.46 22,703,814 +0.11(+1.06%)
Mar 13, 2007 10.14 10.64 10.14 10.35 23,997,518 +0.21(+2.06%)
Mar 12, 2007 10.16 10.19 9.966 10.14 14,571,055 +0.19(+1.86%)
Mar 09, 2007 10.16 10.21 9.954 9.958 12,937,037 -0.11(-1.10%)
Mar 08, 2007 9.899 10.19 9.848 10.07 12,427,835 +0.25(+2.57%)
Mar 07, 2007 9.903 10.02 9.801 9.816 11,834,316 -0.08(-0.84%)
Mar 06, 2007 9.970 10.03 9.848 9.899 16,511,357 -0.03(-0.28%)
Mar 05, 2007 9.749 10.19 9.741 9.927 10,763,086 -0.06(-0.55%)
Mar 02, 2007 10.05 10.18 9.942 9.982 11,323,844 -0.07(-0.70%)
Mar 01, 2007 10.01 10.17 9.899 10.05 11,079,096 -0.04(-0.43%)
Feb 28, 2007 9.832 10.20 9.785 10.10 18,879,338 +0.26(+2.68%)
Feb 27, 2007 9.816 10.12 9.757 9.832 18,077,566 -0.31(-3.03%)
Feb 26, 2007 10.12 10.18 10.12 10.14 9,788,608 +0.03(+0.31%)
Feb 23, 2007 10.30 10.30 10.09 10.11 11,098,830 -0.13(-1.27%)
Feb 22, 2007 10.38 10.45 10.17 10.24 14,060,837 -0.18(-1.77%)
Feb 21, 2007 10.47 10.51 10.32 10.42 6,591,692 +0.02(+0.15%)
Feb 20, 2007 10.44 10.47 10.28 10.41 7,967,426 -0.02(-0.15%)
Feb 16, 2007 10.27 10.46 10.27 10.42 8,545,708 +0.11(+1.03%)
Feb 15, 2007 10.28 10.34 10.21 10.32 10,041,568 +0.04(+0.42%)
Feb 14, 2007 10.17 10.31 10.17 10.27 10,253,214 +0.11(+1.05%)
Feb 13, 2007 10.14 10.19 10.08 10.17 7,191,352 -0.03(-0.31%)
Feb 12, 2007 10.18 10.26 10.11 10.20 7,527,359 +0.01(+0.08%)
Feb 09, 2007 10.22 10.33 10.10 10.19 11,757,872 -0.03(-0.27%)
Feb 08, 2007 10.24 10.32 10.16 10.22 13,498,556 -0.07(-0.73%)
Feb 07, 2007 10.09 10.33 10.07 10.29 12,952,783 +0.17(+1.63%)
Feb 06, 2007 10.23 10.27 10.08 10.13 12,206,122 -0.10(-0.96%)
Feb 05, 2007 10.14 10.27 10.11 10.23 18,004,932 +0.05(+0.46%)
Feb 02, 2007 10.13 10.22 10.11 10.18 11,874,950 +0.05(+0.51%)
Feb 01, 2007 10.07 10.21 10.04 10.13 9,164,369 +0.05(+0.47%)
Jan 31, 2007 9.962 10.13 9.923 10.08 15,057,908 +0.02(+0.16%)
Jan 30, 2007 9.848 10.11 9.844 10.06 24,837,638 +0.21(+2.12%)
Jan 29, 2007 9.785 9.903 9.741 9.856 31,116,698 +0.20(+2.12%)
Jan 26, 2007 9.482 9.714 9.454 9.651 13,512,778 +0.17(+1.83%)
Jan 25, 2007 9.549 9.615 9.399 9.478 10,482,200 -0.11(-1.19%)
Jan 24, 2007 9.552 9.678 9.513 9.592 7,357,908 +0.01(+0.12%)
Jan 23, 2007 9.545 9.615 9.454 9.580 8,467,486 +0.01(+0.12%)
Jan 22, 2007 9.529 9.635 9.486 9.568 11,406,383 +0.07(+0.75%)
Jan 19, 2007 9.426 9.509 9.371 9.497 12,865,418 +0.13(+1.34%)
Jan 18, 2007 9.387 9.419 9.328 9.371 11,039,909 +0.03(+0.34%)
Jan 17, 2007 9.352 9.371 9.277 9.340 7,868,380 -0.01(-0.13%)
Jan 16, 2007 9.241 9.387 9.190 9.352 9,192,813 +0.07(+0.72%)
Jan 12, 2007 9.379 9.399 9.253 9.285 10,508,358 -0.07(-0.80%)
Jan 11, 2007 9.348 9.395 9.281 9.360 10,059,854 +0.03(+0.30%)
Jan 10, 2007 9.265 9.352 9.241 9.332 8,867,737 +0.02(+0.21%)
Jan 09, 2007 9.403 9.407 9.241 9.312 12,966,497 -0.00(-0.04%)
Jan 08, 2007 9.253 9.352 9.226 9.316 15,247,621 +0.02(+0.25%)
Jan 05, 2007 9.237 9.336 9.174 9.293 16,573,578 +0.00(+0.04%)
Jan 04, 2007 9.056 9.297 9.041 9.289 15,641,522 +0.17(+1.81%)
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.