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

Kroger Co (NY: KR )

56.52 +1.05 (+1.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2002 8.781 8.899 8.753 8.800 9,867,867 -0.07(-0.75%)
May 28, 2002 8.840 8.978 8.785 8.867 4,714,379 +0.05(+0.54%)
May 27, 2002 8.781 8.907 8.781 8.820 5,373,676 +0.00(+0.00%)
May 24, 2002 8.781 8.907 8.781 8.820 5,373,676 -0.06(-0.67%)
May 23, 2002 8.879 8.922 8.796 8.879 2,336,491 -0.01(-0.13%)
May 22, 2002 8.682 8.978 8.666 8.891 7,181,917 +0.24(+2.73%)
May 21, 2002 8.781 8.875 8.631 8.655 6,945,982 -0.07(-0.77%)
May 20, 2002 8.800 8.840 8.682 8.722 5,870,434 -0.10(-1.12%)
May 17, 2002 8.635 8.844 8.635 8.820 6,056,084 +0.17(+1.91%)
May 16, 2002 8.800 8.804 8.627 8.655 8,714,097 -0.17(-1.96%)
May 15, 2002 8.840 8.950 8.702 8.828 8,144,958 -0.07(-0.75%)
May 14, 2002 8.997 9.131 8.753 8.895 10,200,309 -0.10(-1.14%)
May 13, 2002 8.879 9.056 8.879 8.997 6,173,924 +0.04(+0.44%)
May 10, 2002 8.997 9.025 8.781 8.958 9,365,775 -0.03(-0.35%)
May 09, 2002 9.076 9.163 8.946 8.989 7,447,058 -0.26(-2.77%)
May 08, 2002 9.273 9.332 9.155 9.245 6,961,474 +0.04(+0.38%)
May 07, 2002 9.214 9.375 9.151 9.210 9,088,444 +0.11(+1.26%)
May 06, 2002 8.978 9.304 8.978 9.096 6,704,714 +0.16(+1.76%)
May 03, 2002 8.938 8.997 8.828 8.938 4,567,079 -0.08(-0.87%)
May 02, 2002 8.946 9.167 8.911 9.017 8,614,542 -0.03(-0.30%)
May 01, 2002 8.926 9.135 8.820 9.044 11,235,476 +0.08(+0.88%)
Apr 30, 2002 8.820 9.041 8.800 8.966 7,258,107 +0.24(+2.75%)
Apr 29, 2002 8.757 8.926 8.722 8.726 5,457,485 -0.09(-1.03%)
Apr 26, 2002 8.875 8.989 8.769 8.816 4,896,219 -0.06(-0.67%)
Apr 25, 2002 8.871 9.017 8.777 8.875 5,513,358 -0.09(-1.05%)
Apr 24, 2002 9.037 9.052 8.859 8.970 6,822,047 +0.00(+0.00%)
Apr 23, 2002 9.037 9.080 8.938 8.970 9,968,691 +0.03(+0.35%)
Apr 22, 2002 8.859 8.938 8.789 8.938 6,029,163 +0.08(+0.89%)
Apr 19, 2002 8.859 8.891 8.777 8.859 5,366,057 +0.04(+0.49%)
Apr 18, 2002 8.761 8.875 8.749 8.816 5,368,343 +0.09(+0.99%)
Apr 17, 2002 8.804 8.863 8.682 8.729 7,424,709 -0.07(-0.85%)
Apr 16, 2002 8.867 8.954 8.761 8.804 5,830,562 -0.06(-0.62%)
Apr 15, 2002 8.722 8.899 8.690 8.859 5,647,960 +0.14(+1.58%)
Apr 12, 2002 8.859 8.871 8.663 8.722 9,380,759 -0.13(-1.47%)
Apr 11, 2002 9.080 9.147 8.741 8.852 10,783,670 -0.23(-2.52%)
Apr 10, 2002 9.056 9.135 8.966 9.080 8,069,530 +0.08(+0.87%)
Apr 09, 2002 8.761 9.096 8.726 9.001 10,696,813 +0.31(+3.58%)
Apr 08, 2002 8.623 8.702 8.596 8.690 5,933,418 +0.03(+0.32%)
Apr 05, 2002 8.694 8.757 8.643 8.663 8,137,339 -0.12(-1.35%)
Apr 04, 2002 8.781 8.855 8.663 8.781 8,005,023 +0.11(+1.32%)
Apr 03, 2002 8.623 8.733 8.588 8.666 6,725,793 +0.00(+0.05%)
Apr 02, 2002 8.584 8.678 8.544 8.663 5,909,545 +0.08(+0.92%)
Apr 01, 2002 8.741 8.741 8.584 8.584 7,016,331 -0.14(-1.62%)
Mar 29, 2002 8.741 8.804 8.706 8.726 8,830,668 +0.00(+0.00%)
Mar 28, 2002 8.741 8.804 8.706 8.726 8,830,668 -0.06(-0.63%)
Mar 27, 2002 8.757 8.785 8.670 8.781 8,000,197 +0.04(+0.45%)
Mar 26, 2002 8.741 8.859 8.663 8.741 11,806,393 +0.01(+0.14%)
Mar 25, 2002 8.781 8.942 8.702 8.729 7,797,024 -0.13(-1.42%)
Mar 22, 2002 8.800 8.883 8.777 8.855 7,913,849 +0.07(+0.85%)
Mar 21, 2002 8.859 8.859 8.741 8.781 6,519,065 -0.06(-0.67%)
Mar 20, 2002 8.761 8.891 8.733 8.840 8,255,179 +0.03(+0.36%)
Mar 19, 2002 8.761 8.915 8.761 8.808 6,371,002 +0.06(+0.68%)
Mar 18, 2002 8.741 8.808 8.741 8.749 5,687,833 -0.05(-0.54%)
Mar 15, 2002 8.852 8.859 8.761 8.796 9,014,539 +0.04(+0.45%)
Mar 14, 2002 8.722 8.812 8.702 8.757 9,456,695 +0.01(+0.14%)
Mar 13, 2002 8.789 8.899 8.702 8.745 10,588,370 +0.09(+1.05%)
Mar 12, 2002 8.761 8.840 8.509 8.655 10,475,355 -0.22(-2.53%)
Mar 11, 2002 8.875 8.938 8.785 8.879 330,156 +0.10(+1.12%)
Mar 08, 2002 8.859 8.859 8.745 8.781 7,963,118 +0.02(+0.22%)
Mar 07, 2002 8.789 8.800 8.623 8.761 8,784,192 -0.02(-0.27%)
Mar 06, 2002 8.899 8.918 8.741 8.785 8,443,623 -0.12(-1.33%)
Mar 05, 2002 8.623 9.056 8.604 8.903 13,037,368 -0.07(-0.75%)
Mar 04, 2002 8.958 9.025 8.793 8.970 7,870,166 +0.17(+1.92%)
Mar 01, 2002 8.682 8.895 8.682 8.800 7,386,360 +0.08(+0.90%)
Feb 28, 2002 8.761 8.859 8.647 8.722 9,379,997 +0.05(+0.54%)
Feb 27, 2002 8.663 8.718 8.627 8.674 6,815,952 +0.00(+0.00%)
Feb 26, 2002 8.525 8.781 8.466 8.674 10,651,099 +0.21(+2.47%)
Feb 25, 2002 8.387 8.501 8.348 8.466 8,072,070 +0.13(+1.61%)
Feb 22, 2002 8.103 8.344 8.099 8.332 6,960,966 +0.16(+1.93%)
Feb 21, 2002 8.269 8.446 8.151 8.174 7,898,103 -0.21(-2.49%)
Feb 20, 2002 8.170 8.407 8.111 8.383 10,830,400 +0.28(+3.45%)
Feb 19, 2002 8.072 8.139 8.048 8.103 6,916,522 +0.00(+0.05%)
Feb 18, 2002 8.226 8.245 8.088 8.099 7,485,661 +0.00(+0.00%)
Feb 15, 2002 8.226 8.245 8.088 8.099 7,485,661 -0.10(-1.25%)
Feb 14, 2002 8.084 8.269 8.084 8.202 10,299,102 +0.11(+1.36%)
Feb 13, 2002 8.210 8.210 8.072 8.092 7,416,582 -0.12(-1.44%)
Feb 12, 2002 8.092 8.222 8.088 8.210 6,863,697 +0.11(+1.31%)
Feb 11, 2002 8.092 8.170 8.072 8.103 5,518,183 +0.00(+0.05%)
Feb 08, 2002 8.210 8.214 8.072 8.099 6,112,464 -0.14(-1.72%)
Feb 07, 2002 8.103 8.281 8.068 8.241 10,001,199 +0.22(+2.70%)
Feb 06, 2002 8.131 8.182 8.025 8.025 12,142,136 -0.16(-1.97%)
Feb 05, 2002 8.111 8.222 8.072 8.186 8,974,667 +0.15(+1.81%)
Feb 04, 2002 8.013 8.107 7.973 8.040 9,574,535 +0.04(+0.44%)
Feb 01, 2002 8.072 8.099 7.934 8.005 9,964,374 -0.11(-1.31%)
Jan 31, 2002 8.206 8.233 7.993 8.111 13,342,890 -0.06(-0.77%)
Jan 30, 2002 8.229 8.233 8.040 8.174 11,864,805 +0.03(+0.34%)
Jan 29, 2002 8.308 8.320 8.044 8.147 12,905,814 -0.14(-1.71%)
Jan 28, 2002 8.249 8.308 8.190 8.289 12,535,022 +0.13(+1.64%)
Jan 25, 2002 8.013 8.170 7.993 8.155 11,257,571 -0.00(-0.05%)
Jan 24, 2002 8.029 8.170 7.934 8.159 15,853,602 +0.09(+1.17%)
Jan 23, 2002 8.064 8.064 7.934 8.064 9,562,091 +0.03(+0.34%)
Jan 22, 2002 8.111 8.143 7.981 8.036 2,565,061 -0.05(-0.58%)
Jan 21, 2002 8.072 8.166 8.040 8.084 13,914,822 +0.00(+0.00%)
Jan 18, 2002 8.072 8.166 8.040 8.084 13,914,822 -0.03(-0.39%)
Jan 17, 2002 8.052 8.241 8.052 8.115 12,167,533 +0.13(+1.58%)
Jan 16, 2002 8.072 8.107 7.989 7.989 12,233,056 -0.09(-1.12%)
Jan 15, 2002 8.013 8.080 7.981 8.080 11,279,920 +0.06(+0.69%)
Jan 14, 2002 8.111 8.170 8.021 8.025 10,716,369 -0.07(-0.88%)
Jan 11, 2002 8.131 8.190 8.080 8.096 14,055,774 +0.02(+0.29%)
Jan 10, 2002 8.048 8.190 8.044 8.072 11,595,347 -0.15(-1.77%)
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.