Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kroger Co
(NY:
KR
)
51.05
+0.67 (+1.33%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2008
10.40
10.72
10.36
10.48
19,575,966
-0.00(-0.04%)
Oct 30, 2008
10.30
10.50
10.08
10.48
19,570,518
+0.37(+3.66%)
Oct 29, 2008
10.15
10.48
9.899
10.11
25,818,238
-0.09(-0.90%)
Oct 28, 2008
9.876
10.20
9.708
10.20
35,096,064
+0.48(+4.90%)
Oct 27, 2008
9.907
10.19
9.712
9.727
23,220,144
-0.34(-3.41%)
Oct 24, 2008
9.907
10.25
9.811
10.07
25,490,950
-0.22(-2.12%)
Oct 23, 2008
10.27
10.44
10.01
10.29
39,546,992
+0.05(+0.48%)
Oct 22, 2008
9.842
10.30
9.563
10.24
36,387,392
+0.23(+2.29%)
Oct 21, 2008
10.04
10.34
9.941
10.01
21,715,698
+0.02(+0.23%)
Oct 20, 2008
9.884
9.998
9.739
9.987
14,900,490
+0.36(+3.73%)
Oct 17, 2008
9.884
10.06
9.472
9.628
25,352,578
-0.40(-4.03%)
Oct 16, 2008
9.346
10.07
9.331
10.03
30,583,864
+0.66(+7.04%)
Oct 15, 2008
9.640
9.788
9.269
9.372
26,265,148
-0.42(-4.32%)
Oct 14, 2008
9.975
10.02
9.590
9.796
24,471,650
+0.11(+1.18%)
Oct 13, 2008
9.353
9.682
9.071
9.682
21,017,996
+0.61(+6.69%)
Oct 10, 2008
8.968
9.598
8.510
9.075
0
-0.11(-1.25%)
Oct 09, 2008
9.540
9.689
9.174
9.189
29,512,438
-0.31(-3.22%)
Oct 08, 2008
9.689
10.26
9.495
9.495
28,199,014
-0.34(-3.42%)
Oct 07, 2008
10.16
10.29
9.811
9.830
23,221,782
-0.29(-2.87%)
Oct 06, 2008
10.23
10.54
9.834
10.12
29,527,666
-0.26(-2.50%)
Oct 03, 2008
10.68
10.75
10.35
10.38
0
-0.22(-2.09%)
Oct 02, 2008
10.41
10.78
10.41
10.60
23,778,380
+0.08(+0.80%)
Oct 01, 2008
10.42
10.64
10.31
10.52
18,460,924
+0.03(+0.29%)
Sep 30, 2008
10.42
10.55
10.00
10.49
24,054,112
+0.25(+2.42%)
Sep 29, 2008
10.47
10.67
10.20
10.24
24,114,870
-0.39(-3.66%)
Sep 26, 2008
10.15
10.64
9.964
10.63
0
+0.37(+3.61%)
Sep 25, 2008
10.11
10.44
10.07
10.26
11,624,829
+0.20(+2.01%)
Sep 24, 2008
10.20
10.26
9.964
10.06
16,390,513
-0.10(-1.01%)
Sep 23, 2008
10.20
10.40
10.11
10.16
16,456,844
-0.04(-0.37%)
Sep 22, 2008
10.20
10.46
10.15
10.20
14,371,780
-0.12(-1.18%)
Sep 19, 2008
10.69
10.83
10.23
10.32
0
+0.08(+0.82%)
Sep 18, 2008
10.41
10.52
9.930
10.23
28,184,306
-0.03(-0.30%)
Sep 17, 2008
10.86
10.86
10.17
10.27
25,537,022
-0.42(-3.89%)
Sep 16, 2008
10.05
11.29
9.617
10.68
39,346,884
+0.53(+5.26%)
Sep 15, 2008
10.43
10.51
10.15
10.15
24,452,920
-0.50(-4.66%)
Sep 12, 2008
10.66
10.75
10.57
10.64
17,809,978
-0.12(-1.10%)
Sep 11, 2008
10.64
10.78
10.48
10.76
19,967,408
+0.08(+0.79%)
Sep 10, 2008
10.72
10.88
10.65
10.68
25,770,042
+0.01(+0.11%)
Sep 09, 2008
10.44
10.84
10.40
10.67
32,243,908
+0.25(+2.38%)
Sep 08, 2008
10.54
10.80
10.32
10.42
29,720,526
+0.16(+1.60%)
Sep 05, 2008
10.35
10.38
9.960
10.25
0
-0.14(-1.39%)
Sep 04, 2008
10.56
10.57
10.37
10.40
14,506,793
-0.21(-1.94%)
Sep 03, 2008
10.69
10.79
10.50
10.61
21,597,668
-0.00(-0.04%)
Sep 02, 2008
10.69
10.78
10.58
10.61
25,105,402
+0.07(+0.65%)
Aug 29, 2008
10.59
10.66
10.52
10.54
0
-0.11(-1.00%)
Aug 28, 2008
10.62
10.69
10.55
10.65
10,990,906
+0.08(+0.76%)
Aug 27, 2008
10.44
10.58
10.39
10.57
13,184,163
+0.11(+1.10%)
Aug 26, 2008
10.51
10.61
10.37
10.45
12,746,563
-0.05(-0.44%)
Aug 25, 2008
10.76
10.87
10.49
10.50
16,154,255
-0.27(-2.48%)
Aug 22, 2008
10.77
10.86
10.67
10.77
0
+0.07(+0.64%)
Aug 21, 2008
10.83
10.83
10.66
10.70
13,529,185
-0.19(-1.79%)
Aug 20, 2008
10.96
11.02
10.80
10.89
14,698,918
+0.02(+0.14%)
Aug 19, 2008
10.84
10.94
10.82
10.88
14,941,822
-0.00(-0.03%)
Aug 18, 2008
11.41
11.41
10.81
10.88
25,360,304
-0.59(-5.12%)
Aug 15, 2008
11.54
11.83
11.42
11.47
0
-0.10(-0.89%)
Aug 14, 2008
11.19
11.64
11.15
11.57
17,281,156
+0.29(+2.54%)
Aug 13, 2008
11.52
11.65
10.96
11.28
24,319,432
-0.30(-2.57%)
Aug 12, 2008
11.48
11.69
11.40
11.58
24,538,072
+0.01(+0.10%)
Aug 11, 2008
11.11
11.57
11.06
11.57
38,484,044
+0.46(+4.16%)
Aug 08, 2008
10.99
11.14
10.88
11.11
17,029,034
+0.14(+1.32%)
Aug 07, 2008
10.87
11.18
10.78
10.96
19,335,882
-0.00(-0.03%)
Aug 06, 2008
11.04
11.04
10.84
10.97
14,860,394
-0.08(-0.76%)
Aug 05, 2008
10.76
11.08
10.72
11.05
19,674,316
+0.39(+3.65%)
Aug 04, 2008
10.66
10.74
10.54
10.66
13,016,395
-0.03(-0.29%)
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
.