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

Kroger Co (NY: KR )

55.77 +0.03 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jan 31, 2012 9.757 9.789 9.599 9.623 13,536,158 -0.13(-1.37%)
Jan 30, 2012 9.801 9.810 9.720 9.757 9,573,849 -0.09(-0.86%)
Jan 27, 2012 9.943 9.988 9.822 9.842 8,998,107 -0.11(-1.10%)
Jan 26, 2012 10.02 10.05 9.911 9.951 8,613,965 -0.03(-0.32%)
Jan 25, 2012 9.830 10.02 9.822 9.984 10,798,311 +0.13(+1.27%)
Jan 24, 2012 9.757 9.886 9.737 9.858 7,062,242 +0.09(+0.87%)
Jan 23, 2012 9.676 9.801 9.672 9.773 13,023,405 +0.09(+0.92%)
Jan 20, 2012 9.729 9.733 9.607 9.684 15,774,847 -0.06(-0.62%)
Jan 19, 2012 9.793 9.806 9.712 9.745 14,544,495 -0.02(-0.25%)
Jan 18, 2012 9.765 9.874 9.729 9.769 12,450,591 -0.08(-0.78%)
Jan 17, 2012 9.870 10.06 9.842 9.846 11,204,936 +0.07(+0.75%)
Jan 13, 2012 9.712 9.822 9.680 9.773 15,381,876 +0.06(+0.63%)
Jan 12, 2012 9.741 9.781 9.635 9.712 10,515,653 -0.04(-0.46%)
Jan 11, 2012 9.793 9.814 9.688 9.757 10,798,350 -0.09(-0.95%)
Jan 10, 2012 9.895 9.959 9.834 9.850 12,991,363 +0.02(+0.25%)
Jan 09, 2012 9.806 9.850 9.765 9.826 7,258,401 +0.03(+0.29%)
Jan 06, 2012 9.838 9.862 9.737 9.797 9,310,689 -0.04(-0.41%)
Jan 05, 2012 9.834 9.858 9.725 9.838 10,526,188 +0.01(+0.08%)
Jan 04, 2012 9.939 9.959 9.822 9.830 8,590,188 +0.02(+0.21%)
Dec 30, 2011 9.903 9.903 9.810 9.810 4,414,065 -0.09(-0.94%)
Dec 29, 2011 9.903 9.923 9.866 9.903 4,210,472 +0.05(+0.49%)
Dec 28, 2011 9.882 9.919 9.842 9.854 5,689,852 -0.06(-0.57%)
Dec 27, 2011 9.874 9.951 9.842 9.911 3,993,258 -0.00(-0.04%)
Dec 23, 2011 9.834 9.923 9.801 9.915 5,205,444 +0.00(+0.00%)
Dec 21, 2011 9.720 9.976 9.720 9.915 15,587,997 +0.20(+2.09%)
Dec 20, 2011 9.631 9.729 9.627 9.712 10,850,911 +0.19(+2.04%)
Dec 19, 2011 9.668 9.729 9.498 9.518 8,208,500 -0.09(-0.89%)
Dec 16, 2011 9.716 9.737 9.575 9.603 16,988,242 -0.04(-0.42%)
Dec 15, 2011 9.591 9.688 9.587 9.644 12,882,370 +0.11(+1.10%)
Dec 14, 2011 9.635 9.704 9.534 9.538 11,497,788 -0.11(-1.09%)
Dec 13, 2011 9.688 9.789 9.617 9.644 15,127,923 -0.04(-0.46%)
Dec 12, 2011 9.639 9.708 9.587 9.688 11,561,197 -0.01(-0.08%)
Dec 09, 2011 9.554 9.749 9.538 9.696 11,670,456 +0.17(+1.79%)
Dec 08, 2011 9.579 9.607 9.502 9.526 9,311,272 -0.07(-0.72%)
Dec 07, 2011 9.550 9.639 9.546 9.595 10,326,684 -0.01(-0.13%)
Dec 06, 2011 9.603 9.664 9.583 9.607 10,113,189 +0.02(+0.17%)
Dec 05, 2011 9.542 9.668 9.522 9.591 9,426,333 +0.13(+1.37%)
Dec 02, 2011 9.477 9.522 9.425 9.461 13,040,573 -0.00(-0.04%)
Dec 01, 2011 9.603 9.611 9.291 9.465 24,445,166 +0.08(+0.82%)
Nov 30, 2011 9.206 9.388 9.109 9.388 27,194,930 +0.34(+3.71%)
Nov 29, 2011 9.174 9.194 9.052 9.052 16,830,312 -0.13(-1.46%)
Nov 28, 2011 9.081 9.222 9.076 9.186 12,752,772 +0.21(+2.35%)
Nov 25, 2011 8.809 9.020 8.781 8.975 6,863,279 +0.14(+1.56%)
Nov 23, 2011 8.829 8.919 8.813 8.838 10,916,569 -0.02(-0.23%)
Nov 22, 2011 8.971 8.991 8.854 8.858 11,643,087 -0.10(-1.09%)
Nov 21, 2011 8.919 9.004 8.902 8.955 8,594,067 -0.09(-0.99%)
Nov 18, 2011 8.991 9.093 8.935 9.044 11,125,601 +0.09(+1.00%)
Nov 17, 2011 9.101 9.162 8.906 8.955 16,874,808 -0.15(-1.65%)
Nov 16, 2011 9.291 9.324 9.093 9.105 14,480,942 -0.26(-2.73%)
Nov 15, 2011 9.336 9.409 9.283 9.360 13,581,734 -0.01(-0.13%)
Nov 14, 2011 9.409 9.502 9.311 9.372 8,336,640 -0.12(-1.24%)
Nov 11, 2011 9.332 9.506 9.324 9.490 8,721,476 +0.21(+2.23%)
Nov 10, 2011 9.251 9.340 9.174 9.283 8,021,250 +0.09(+1.00%)
Nov 09, 2011 9.276 9.304 9.167 9.191 10,447,531 -0.20(-2.15%)
Nov 08, 2011 9.320 9.401 9.260 9.393 9,770,170 +0.07(+0.74%)
Nov 07, 2011 9.203 9.336 9.167 9.324 9,122,542 +0.11(+1.18%)
Nov 04, 2011 9.066 9.237 9.045 9.215 10,942,920 +0.07(+0.75%)
Nov 03, 2011 9.167 9.171 9.021 9.146 16,564,997 +0.00(+0.00%)
Nov 02, 2011 9.203 9.243 9.122 9.146 15,475,117 +0.06(+0.67%)
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.