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
)
52.99
-0.32 (-0.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2008
9.704
9.933
9.540
9.712
20,804,816
+0.11(+1.11%)
Jan 30, 2008
9.674
9.918
9.579
9.605
14,840,474
-0.04(-0.44%)
Jan 29, 2008
9.701
9.773
9.422
9.647
16,359,778
-0.02(-0.16%)
Jan 28, 2008
9.712
9.773
9.556
9.663
14,780,791
+0.01(+0.08%)
Jan 25, 2008
9.975
9.998
9.544
9.655
14,784,549
-0.24(-2.47%)
Jan 24, 2008
10.21
10.21
9.819
9.899
16,502,560
-0.27(-2.63%)
Jan 23, 2008
9.594
10.30
9.491
10.17
22,051,796
+0.46(+4.76%)
Jan 22, 2008
9.247
9.888
9.247
9.704
19,695,376
+0.02(+0.16%)
Jan 21, 2008
9.857
9.998
9.613
9.689
0
+0.00(+0.00%)
Jan 18, 2008
9.857
9.998
9.613
9.689
22,730,266
-0.08(-0.86%)
Jan 17, 2008
10.18
10.34
9.739
9.773
16,033,581
-0.34(-3.36%)
Jan 16, 2008
9.704
10.26
9.663
10.11
21,537,030
+0.38(+3.88%)
Jan 15, 2008
9.746
9.842
9.586
9.735
17,539,814
-0.13(-1.32%)
Jan 14, 2008
10.15
10.15
9.804
9.865
16,522,578
-0.23(-2.27%)
Jan 11, 2008
10.23
10.33
9.975
10.09
17,117,328
-0.25(-2.40%)
Jan 10, 2008
9.991
10.47
9.899
10.34
23,119,896
+0.29(+2.92%)
Jan 09, 2008
9.746
10.07
9.655
10.05
23,694,222
+0.30(+3.05%)
Jan 08, 2008
9.827
9.865
9.640
9.750
17,957,394
-0.01(-0.08%)
Jan 07, 2008
9.746
9.872
9.693
9.758
13,914,664
+0.09(+0.91%)
Jan 04, 2008
9.781
9.830
9.582
9.670
15,917,931
-0.19(-1.90%)
Jan 03, 2008
9.850
9.995
9.834
9.857
15,869,118
+0.06(+0.62%)
Jan 02, 2008
10.17
10.19
9.769
9.796
16,756,297
-0.40(-3.89%)
Jan 01, 2008
10.28
10.33
10.12
10.19
0
+0.00(+0.00%)
Dec 31, 2007
10.28
10.33
10.12
10.19
11,853,939
-0.10(-0.96%)
Dec 28, 2007
10.26
10.44
10.21
10.29
10,814,307
+0.03(+0.30%)
Dec 27, 2007
10.20
10.35
10.19
10.26
9,342,483
-0.05(-0.52%)
Dec 26, 2007
10.44
10.44
10.19
10.32
9,059,376
-0.15(-1.46%)
Dec 24, 2007
10.29
10.48
10.24
10.47
4,977,221
+0.24(+2.35%)
Dec 21, 2007
10.19
10.26
10.04
10.23
24,051,576
+0.07(+0.71%)
Dec 20, 2007
9.930
10.17
9.930
10.15
21,793,474
+0.28(+2.82%)
Dec 19, 2007
9.968
9.987
9.819
9.876
14,935,179
-0.11(-1.11%)
Dec 18, 2007
9.872
10.06
9.846
9.987
20,372,450
+0.17(+1.71%)
Dec 17, 2007
10.16
10.17
9.777
9.819
21,236,986
-0.18(-1.83%)
Dec 14, 2007
9.922
10.11
9.922
10.00
19,534,780
+0.00(+0.00%)
Dec 13, 2007
9.865
10.04
9.766
10.00
19,310,288
+0.09(+0.92%)
Dec 12, 2007
10.31
10.31
9.735
9.911
27,404,560
-0.19(-1.89%)
Dec 11, 2007
10.55
10.55
9.930
10.10
43,799,740
-0.71(-6.60%)
Dec 10, 2007
10.93
11.03
10.70
10.81
14,791,902
-0.02(-0.18%)
Dec 07, 2007
10.86
10.95
10.81
10.83
13,096,412
+0.10(+0.92%)
Dec 06, 2007
10.78
10.88
10.62
10.73
13,215,506
-0.05(-0.42%)
Dec 05, 2007
10.88
10.96
10.69
10.78
14,097,549
-0.02(-0.14%)
Dec 04, 2007
10.94
11.09
10.80
10.80
14,292,932
-0.23(-2.08%)
Dec 03, 2007
11.03
11.20
10.88
11.02
13,418,013
+0.05(+0.49%)
Nov 30, 2007
10.90
11.14
10.89
10.97
14,859,139
+0.18(+1.66%)
Nov 29, 2007
10.88
10.91
10.67
10.79
10,703,450
-0.10(-0.91%)
Nov 28, 2007
10.68
10.97
10.65
10.89
14,767,521
+0.27(+2.51%)
Nov 27, 2007
10.72
10.74
10.43
10.62
14,585,055
-0.06(-0.57%)
Nov 26, 2007
10.69
10.93
10.67
10.69
12,203,963
+0.00(+0.00%)
Nov 23, 2007
10.86
10.89
10.62
10.69
6,696,609
-0.09(-0.81%)
Nov 21, 2007
10.68
10.88
10.68
10.77
10,552,620
-0.02(-0.18%)
Nov 20, 2007
10.80
10.97
10.65
10.79
14,916,954
-0.01(-0.11%)
Nov 19, 2007
10.84
10.89
10.69
10.80
15,026,994
-0.13(-1.19%)
Nov 16, 2007
10.66
10.97
10.61
10.93
17,310,642
+0.37(+3.47%)
Nov 15, 2007
10.67
10.99
10.49
10.57
12,896,827
-0.12(-1.14%)
Nov 14, 2007
10.70
10.85
10.66
10.69
10,112,283
+0.07(+0.68%)
Nov 13, 2007
10.26
10.64
10.24
10.62
11,827,705
+0.42(+4.16%)
Nov 12, 2007
10.15
10.69
10.15
10.19
15,839,218
+0.00(+0.00%)
Nov 09, 2007
10.28
10.56
10.17
10.19
12,548,461
-0.25(-2.38%)
Nov 08, 2007
10.44
10.57
10.20
10.44
11,509,517
+0.01(+0.11%)
Nov 07, 2007
10.47
10.65
10.41
10.43
10,712,978
-0.19(-1.83%)
Nov 06, 2007
10.69
10.77
10.38
10.62
11,021,115
-0.07(-0.64%)
Nov 05, 2007
10.71
10.88
10.59
10.69
9,919,057
-0.12(-1.09%)
Nov 02, 2007
10.78
10.89
10.59
10.81
9,533,140
+0.05(+0.46%)
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
.