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 (%)
Mar 31, 2006
7.663
7.823
7.663
7.770
9,744,085
+0.14(+1.85%)
Mar 30, 2006
7.739
7.766
7.609
7.629
8,017,743
-0.14(-1.82%)
Mar 29, 2006
7.751
7.842
7.701
7.770
5,082,070
+0.00(+0.05%)
Mar 28, 2006
7.831
7.831
7.701
7.766
6,213,574
-0.08(-1.07%)
Mar 27, 2006
7.922
7.926
7.774
7.850
5,448,669
-0.10(-1.30%)
Mar 24, 2006
7.915
8.002
7.869
7.953
6,667,695
+0.00(+0.00%)
Mar 23, 2006
7.938
7.976
7.770
7.953
8,521,915
+0.01(+0.10%)
Mar 22, 2006
7.816
7.980
7.724
7.945
10,547,511
+0.11(+1.36%)
Mar 21, 2006
7.781
7.888
7.762
7.838
7,494,966
+0.04(+0.49%)
Mar 20, 2006
7.880
7.926
7.766
7.800
8,540,258
-0.11(-1.45%)
Mar 17, 2006
7.919
8.006
7.854
7.915
14,000,719
-0.00(-0.05%)
Mar 16, 2006
7.945
7.957
7.857
7.919
7,909,519
-0.00(-0.05%)
Mar 15, 2006
7.915
7.930
7.812
7.922
7,557,595
+0.02(+0.19%)
Mar 14, 2006
7.804
7.919
7.766
7.907
8,762,733
+0.06(+0.83%)
Mar 13, 2006
7.819
7.854
7.796
7.842
8,110,244
+0.02(+0.24%)
Mar 10, 2006
7.693
7.823
7.670
7.823
8,143,786
+0.12(+1.59%)
Mar 09, 2006
7.785
7.812
7.663
7.701
9,503,529
-0.11(-1.42%)
Mar 08, 2006
7.670
7.823
7.636
7.812
10,812,436
+0.12(+1.59%)
Mar 07, 2006
7.728
7.766
7.495
7.690
15,041,031
+0.12(+1.61%)
Mar 06, 2006
7.613
7.663
7.560
7.567
5,779,892
-0.05(-0.65%)
Mar 03, 2006
7.529
7.709
7.518
7.617
8,093,473
+0.06(+0.86%)
Mar 02, 2006
7.632
7.686
7.552
7.552
13,165,587
-0.12(-1.59%)
Mar 01, 2006
7.644
7.724
7.613
7.674
8,551,526
+0.03(+0.35%)
Feb 28, 2006
7.724
7.709
7.617
7.648
7,013,592
-0.08(-0.99%)
Feb 27, 2006
7.640
7.770
7.617
7.724
9,402,119
+0.10(+1.25%)
Feb 24, 2006
7.651
7.701
7.598
7.629
7,376,261
-0.04(-0.55%)
Feb 23, 2006
7.571
7.728
7.571
7.670
16,595,211
+0.06(+0.85%)
Feb 22, 2006
7.701
7.705
7.594
7.606
8,655,557
-0.05(-0.65%)
Feb 21, 2006
7.632
7.693
7.609
7.655
14,205,899
+0.03(+0.40%)
Feb 17, 2006
7.632
7.651
7.579
7.625
7,285,856
-0.01(-0.15%)
Feb 16, 2006
7.537
7.648
7.529
7.636
9,777,365
+0.08(+1.06%)
Feb 15, 2006
7.533
7.617
7.495
7.556
8,533,969
-0.00(-0.05%)
Feb 14, 2006
7.495
7.590
7.453
7.560
12,275,163
+0.07(+0.97%)
Feb 13, 2006
7.403
7.514
7.380
7.487
8,038,706
+0.04(+0.51%)
Feb 10, 2006
7.403
7.468
7.365
7.449
11,575,769
+0.06(+0.83%)
Feb 09, 2006
7.316
7.430
7.262
7.388
13,828,032
+0.07(+0.94%)
Feb 08, 2006
7.213
7.346
7.155
7.319
12,751,558
+0.09(+1.21%)
Feb 07, 2006
7.163
7.300
7.117
7.232
9,199,821
+0.03(+0.48%)
Feb 06, 2006
7.090
7.247
7.083
7.197
6,078,359
+0.09(+1.23%)
Feb 03, 2006
7.098
7.182
7.052
7.110
9,005,909
+0.14(+1.97%)
Feb 02, 2006
6.972
7.003
6.888
6.972
8,270,091
-0.01(-0.11%)
Feb 01, 2006
7.018
7.029
6.930
6.980
8,060,980
-0.04(-0.60%)
Jan 31, 2006
7.003
7.041
6.972
7.022
9,002,240
+0.02(+0.27%)
Jan 30, 2006
7.071
7.125
6.999
7.003
6,841,168
-0.08(-1.18%)
Jan 27, 2006
7.060
7.151
7.048
7.087
5,896,501
+0.01(+0.16%)
Jan 26, 2006
7.102
7.422
7.048
7.075
9,720,763
-0.03(-0.38%)
Jan 25, 2006
7.247
7.247
7.090
7.102
10,558,516
-0.15(-2.00%)
Jan 24, 2006
7.255
7.274
7.151
7.247
9,909,697
-0.02(-0.21%)
Jan 23, 2006
7.251
7.323
7.243
7.262
11,476,192
-0.01(-0.10%)
Jan 20, 2006
7.239
7.289
7.228
7.270
12,718,016
+0.02(+0.26%)
Jan 19, 2006
7.270
7.308
7.148
7.251
13,592,717
-0.03(-0.37%)
Jan 18, 2006
7.163
7.277
7.151
7.277
10,397,622
+0.11(+1.49%)
Jan 17, 2006
7.136
7.178
7.102
7.171
9,241,486
+0.01(+0.16%)
Jan 13, 2006
7.174
7.197
7.110
7.159
10,077,667
+0.01(+0.16%)
Jan 12, 2006
7.094
7.151
7.079
7.148
13,682,336
+0.06(+0.81%)
Jan 11, 2006
7.136
7.136
7.029
7.090
12,159,078
-0.03(-0.43%)
Jan 10, 2006
7.098
7.144
7.079
7.121
8,221,875
-0.05(-0.64%)
Jan 09, 2006
7.159
7.193
7.132
7.167
8,482,608
+0.01(+0.11%)
Jan 06, 2006
7.239
7.243
7.132
7.159
6,678,177
-0.02(-0.32%)
Jan 05, 2006
7.136
7.197
7.129
7.182
8,769,022
+0.03(+0.37%)
Jan 04, 2006
7.201
7.232
7.151
7.155
8,390,107
-0.08(-1.06%)
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
.