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

Kroger Co (NY: KR )

54.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2006 9.010 9.128 8.957 9.086 5,897,549 +0.08(+0.85%)
Aug 30, 2006 9.033 9.079 8.941 9.010 6,108,494 -0.02(-0.21%)
Aug 29, 2006 8.960 9.075 8.911 9.029 10,116,973 +0.05(+0.55%)
Aug 28, 2006 8.853 9.025 8.853 8.979 6,500,773 +0.10(+1.07%)
Aug 25, 2006 8.815 8.918 8.804 8.884 5,092,290 +0.01(+0.13%)
Aug 24, 2006 8.754 8.930 8.754 8.873 9,254,064 +0.13(+1.44%)
Aug 23, 2006 8.747 8.800 8.712 8.747 4,534,661 -0.03(-0.39%)
Aug 22, 2006 8.968 8.968 8.705 8.781 9,353,641 -0.14(-1.54%)
Aug 21, 2006 8.899 8.949 8.850 8.918 6,194,969 +0.03(+0.39%)
Aug 18, 2006 9.124 9.124 8.785 8.884 12,520,436 -0.28(-3.04%)
Aug 17, 2006 8.884 9.178 8.865 9.163 12,934,988 +0.31(+3.45%)
Aug 16, 2006 8.853 8.895 8.747 8.857 5,519,421 +0.00(+0.00%)
Aug 15, 2006 8.930 8.968 8.739 8.857 8,254,630 -0.05(-0.51%)
Aug 14, 2006 8.720 8.964 8.708 8.903 6,806,316 +0.25(+2.87%)
Aug 11, 2006 8.747 8.766 8.625 8.655 6,084,910 -0.15(-1.65%)
Aug 10, 2006 8.556 8.800 8.552 8.800 7,338,526 +0.22(+2.58%)
Aug 09, 2006 8.708 8.750 8.544 8.579 9,932,757 -0.13(-1.45%)
Aug 08, 2006 8.735 8.808 8.644 8.705 13,081,209 +0.00(+0.00%)
Aug 07, 2006 8.731 8.739 8.625 8.705 6,242,661 -0.03(-0.39%)
Aug 04, 2006 8.708 8.815 8.705 8.739 6,157,497 +0.08(+0.88%)
Aug 03, 2006 8.636 8.712 8.598 8.663 8,020,887 +0.02(+0.18%)
Aug 02, 2006 8.636 8.674 8.559 8.647 8,486,539 +0.01(+0.09%)
Aug 01, 2006 8.731 8.747 8.594 8.640 6,829,376 -0.11(-1.26%)
Jul 31, 2006 8.777 8.792 8.693 8.750 8,221,613 -0.02(-0.22%)
Jul 28, 2006 8.823 8.831 8.739 8.770 11,239,305 +0.01(+0.09%)
Jul 27, 2006 8.819 8.853 8.701 8.762 10,747,974 -0.05(-0.52%)
Jul 26, 2006 8.819 8.838 8.747 8.808 11,083,389 -0.01(-0.09%)
Jul 25, 2006 8.819 8.861 8.773 8.815 11,273,109 +0.00(+0.04%)
Jul 24, 2006 8.823 8.865 8.770 8.812 16,829,478 -0.01(-0.13%)
Jul 21, 2006 8.777 8.834 8.674 8.823 15,986,222 +0.18(+2.03%)
Jul 20, 2006 8.586 8.682 8.541 8.647 14,884,067 +0.16(+1.84%)
Jul 19, 2006 8.396 8.537 8.384 8.491 16,793,840 +0.10(+1.18%)
Jul 18, 2006 8.396 8.418 8.243 8.392 11,955,208 -0.01(-0.09%)
Jul 17, 2006 8.365 8.407 8.289 8.399 10,925,901 +0.02(+0.18%)
Jul 14, 2006 8.300 8.418 8.273 8.384 13,543,453 +0.06(+0.73%)
Jul 13, 2006 8.300 8.369 8.193 8.323 8,873,053 +0.00(+0.05%)
Jul 12, 2006 8.376 8.407 8.289 8.319 9,652,370 -0.08(-1.00%)
Jul 11, 2006 8.365 8.434 8.327 8.403 11,433,741 +0.03(+0.41%)
Jul 10, 2006 8.315 8.426 8.312 8.369 8,703,249 +0.05(+0.64%)
Jul 07, 2006 8.338 8.376 8.300 8.315 7,967,169 -0.03(-0.32%)
Jul 06, 2006 8.308 8.415 8.296 8.342 6,345,644 +0.03(+0.32%)
Jul 05, 2006 8.346 8.350 8.216 8.315 8,548,381 -0.03(-0.32%)
Jul 03, 2006 8.281 8.369 8.281 8.342 3,413,115 +0.00(+0.00%)
Jun 30, 2006 8.396 8.510 8.323 8.342 13,546,598 +0.05(+0.64%)
Jun 29, 2006 8.205 8.293 8.090 8.289 14,360,243 +0.14(+1.69%)
Jun 28, 2006 7.903 8.163 7.903 8.151 10,633,199 +0.25(+3.14%)
Jun 27, 2006 7.972 7.972 7.877 7.903 7,319,135 -0.06(-0.81%)
Jun 26, 2006 7.819 8.014 7.816 7.968 12,564,721 +0.13(+1.70%)
Jun 23, 2006 7.716 7.934 7.670 7.835 13,705,134 +0.09(+1.13%)
Jun 22, 2006 7.766 7.774 7.625 7.747 15,046,534 -0.06(-0.83%)
Jun 21, 2006 7.808 7.873 7.785 7.812 17,268,924 +0.00(+0.00%)
Jun 20, 2006 7.705 7.888 7.426 7.812 20,830,882 +0.39(+5.19%)
Jun 19, 2006 7.480 7.548 7.403 7.426 6,552,658 -0.06(-0.76%)
Jun 16, 2006 7.533 7.537 7.392 7.483 12,746,579 -0.06(-0.76%)
Jun 15, 2006 7.529 7.569 7.480 7.541 11,876,857 +0.01(+0.15%)
Jun 14, 2006 7.457 7.556 7.445 7.529 7,390,673 +0.03(+0.46%)
Jun 13, 2006 7.438 7.583 7.403 7.495 9,155,798 +0.06(+0.77%)
Jun 12, 2006 7.518 7.529 7.422 7.438 8,408,974 -0.08(-1.02%)
Jun 09, 2006 7.522 7.598 7.495 7.514 11,569,218 -0.12(-1.60%)
Jun 08, 2006 7.594 7.690 7.510 7.636 11,585,203 +0.06(+0.76%)
Jun 07, 2006 7.567 7.720 7.567 7.579 6,359,270 +0.04(+0.56%)
Jun 06, 2006 7.533 7.602 7.457 7.537 5,963,584 -0.01(-0.10%)
Jun 05, 2006 7.674 7.690 7.499 7.545 7,621,533 -0.18(-2.32%)
Jun 02, 2006 7.728 7.785 7.621 7.724 6,007,346 -0.03(-0.34%)
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.