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, 2009
8.220
8.300
8.014
8.098
16,356,870
-0.09(-1.07%)
Mar 30, 2009
8.300
8.392
8.060
8.186
14,077,333
-0.29(-3.42%)
Mar 26, 2009
8.342
8.480
8.239
8.476
18,814,010
+0.19(+2.26%)
Mar 25, 2009
8.102
8.300
8.006
8.289
21,702,842
+0.23(+2.89%)
Mar 24, 2009
7.957
8.201
7.926
8.056
20,500,614
+0.01(+0.14%)
Mar 23, 2009
7.905
8.048
7.857
8.044
23,381,822
+0.14(+1.79%)
Mar 20, 2009
8.029
8.044
7.857
7.903
19,153,466
-0.08(-1.00%)
Mar 19, 2009
8.205
8.205
7.903
7.983
13,676,499
-0.13(-1.65%)
Mar 18, 2009
8.052
8.193
7.930
8.117
17,346,910
-0.05(-0.61%)
Mar 17, 2009
8.052
8.170
7.850
8.167
15,970,671
+0.10(+1.28%)
Mar 16, 2009
8.186
8.300
8.041
8.064
12,684,492
-0.05(-0.66%)
Mar 13, 2009
8.159
8.180
8.026
8.117
0
-0.01(-0.14%)
Mar 12, 2009
7.949
8.186
7.854
8.128
19,738,180
+0.18(+2.31%)
Mar 11, 2009
8.243
8.335
7.789
7.945
23,790,622
-0.21(-2.62%)
Mar 10, 2009
7.819
8.300
7.655
8.159
34,339,440
+0.73(+9.87%)
Mar 09, 2009
7.529
7.663
7.400
7.426
25,122,706
-0.15(-1.96%)
Mar 06, 2009
7.754
7.812
7.438
7.575
0
-0.11(-1.44%)
Mar 05, 2009
7.743
7.907
7.613
7.686
21,049,952
-0.17(-2.14%)
Mar 04, 2009
7.812
8.014
7.693
7.854
18,134,408
+0.10(+1.28%)
Mar 02, 2009
7.766
7.884
7.632
7.754
18,898,858
-0.13(-1.69%)
Feb 27, 2009
7.899
8.048
7.766
7.888
0
-0.00(-0.05%)
Feb 26, 2009
8.315
8.315
7.754
7.892
32,613,440
-0.47(-5.66%)
Feb 25, 2009
8.140
8.502
8.140
8.365
23,683,368
+0.23(+2.81%)
Feb 24, 2009
8.064
8.159
7.938
8.136
20,615,074
+0.11(+1.38%)
Feb 23, 2009
8.506
8.518
8.014
8.025
25,150,632
-0.44(-5.14%)
Feb 20, 2009
8.308
8.541
8.212
8.460
0
+0.07(+0.82%)
Feb 19, 2009
8.270
8.506
8.270
8.392
23,017,100
+0.10(+1.24%)
Feb 18, 2009
8.029
8.350
7.961
8.289
29,203,622
+0.29(+3.58%)
Feb 17, 2009
8.014
8.113
7.770
8.002
27,687,816
-0.12(-1.46%)
Feb 13, 2009
8.090
8.281
8.048
8.121
18,137,054
-0.05(-0.56%)
Feb 12, 2009
8.151
8.189
7.892
8.167
27,750,082
-0.05(-0.60%)
Feb 11, 2009
8.201
8.304
8.098
8.216
21,205,678
+0.03(+0.42%)
Feb 10, 2009
8.560
8.743
7.903
8.182
51,354,012
-0.56(-6.42%)
Feb 09, 2009
8.724
8.779
8.586
8.743
13,521,749
+0.00(+0.00%)
Feb 06, 2009
8.445
8.777
8.376
8.743
20,683,556
+0.35(+4.14%)
Feb 05, 2009
8.445
8.548
8.251
8.396
23,455,800
-0.08(-0.90%)
Feb 04, 2009
8.625
8.674
8.453
8.472
15,842,636
-0.19(-2.16%)
Feb 03, 2009
8.499
8.716
8.403
8.659
18,670,064
+0.11(+1.29%)
Feb 02, 2009
8.556
8.705
8.483
8.548
22,666,030
-0.04(-0.44%)
Jan 30, 2009
9.197
9.277
8.563
8.586
0
-0.62(-6.76%)
Jan 29, 2009
9.331
9.441
9.178
9.208
13,796,630
-0.20(-2.15%)
Jan 28, 2009
9.575
9.575
9.315
9.411
15,925,366
-0.06(-0.60%)
Jan 27, 2009
9.533
9.613
9.292
9.468
11,909,646
-0.04(-0.44%)
Jan 26, 2009
9.418
9.598
9.373
9.510
15,000,831
+0.15(+1.55%)
Jan 23, 2009
9.338
9.407
9.224
9.365
15,390,638
-0.13(-1.33%)
Jan 22, 2009
9.357
9.540
9.327
9.491
13,147,921
+0.04(+0.44%)
Jan 21, 2009
9.319
9.476
8.548
9.449
17,219,618
+0.13(+1.39%)
Jan 20, 2009
9.498
9.613
9.292
9.319
14,043,409
-0.21(-2.20%)
Jan 16, 2009
9.445
9.568
9.296
9.529
0
+0.18(+1.92%)
Jan 15, 2009
9.235
9.380
9.098
9.350
18,036,782
+0.10(+1.11%)
Jan 14, 2009
9.353
9.521
9.216
9.247
20,311,712
-0.19(-1.98%)
Jan 13, 2009
9.361
9.502
9.346
9.434
20,395,244
+0.08(+0.86%)
Jan 12, 2009
9.472
9.525
9.311
9.353
16,201,397
-0.11(-1.21%)
Jan 09, 2009
9.670
9.712
9.445
9.468
18,523,902
-0.12(-1.27%)
Jan 08, 2009
9.750
9.804
9.502
9.590
24,618,748
-0.18(-1.80%)
Jan 07, 2009
9.640
9.945
9.640
9.766
18,548,308
+0.09(+0.91%)
Jan 06, 2009
10.21
10.28
9.636
9.678
27,856,002
-0.50(-4.91%)
Jan 05, 2009
10.10
10.22
10.01
10.18
12,855,772
+0.05(+0.49%)
Jan 02, 2009
10.11
10.18
9.972
10.13
0
+0.05(+0.49%)
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
.