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
)
53.31
-0.61 (-1.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 30, 2010
8.652
8.686
8.514
8.521
27,788,182
-0.10(-1.20%)
Apr 29, 2010
8.882
8.912
8.609
8.625
29,833,796
-0.23(-2.56%)
Apr 28, 2010
8.816
8.889
8.782
8.851
13,043,142
+0.07(+0.79%)
Apr 27, 2010
8.993
9.020
8.778
8.782
21,549,660
-0.26(-2.88%)
Apr 26, 2010
9.066
9.104
8.977
9.043
16,182,257
-0.04(-0.46%)
Apr 23, 2010
9.085
9.096
8.989
9.085
15,863,796
+0.01(+0.08%)
Apr 22, 2010
8.981
9.102
8.882
9.077
20,601,342
+0.07(+0.77%)
Apr 21, 2010
9.008
9.031
8.954
9.008
89,439
+0.03(+0.38%)
Apr 20, 2010
9.008
9.066
8.933
8.974
22,292
-0.03(-0.38%)
Apr 19, 2010
9.050
9.089
8.924
9.008
19,372,402
-0.05(-0.59%)
Apr 16, 2010
8.916
9.108
8.916
9.062
42,803,296
+0.09(+1.03%)
Apr 15, 2010
8.836
8.985
8.786
8.970
26,337,904
+0.10(+1.12%)
Apr 14, 2010
8.655
8.874
8.648
8.870
24,014,820
+0.18(+2.07%)
Apr 13, 2010
8.602
8.709
8.594
8.690
14,462,945
+0.05(+0.62%)
Apr 12, 2010
8.663
8.686
8.571
8.636
18,179,996
-0.00(-0.04%)
Apr 09, 2010
8.556
8.640
8.510
8.640
14,729,328
+0.06(+0.71%)
Apr 08, 2010
8.491
8.609
8.425
8.579
21,666,606
+0.05(+0.58%)
Apr 07, 2010
8.414
8.579
8.410
8.529
24,438,280
+0.12(+1.41%)
Apr 06, 2010
8.410
8.429
8.379
8.410
14,391,731
+0.01(+0.09%)
Apr 05, 2010
8.391
8.452
8.349
8.402
14,078,789
+0.02(+0.18%)
Apr 01, 2010
8.341
8.387
8.387
8.387
39,175,548
+0.08(+1.02%)
Mar 31, 2010
8.211
8.341
8.184
8.303
19,413,158
+0.08(+0.98%)
Mar 30, 2010
8.184
8.249
8.161
8.222
16,029,563
+0.04(+0.52%)
Mar 29, 2010
8.130
8.215
8.126
8.180
12,813,397
+0.05(+0.61%)
Mar 26, 2010
8.161
8.188
8.088
8.130
13,740,835
-0.01(-0.14%)
Mar 25, 2010
8.161
8.215
8.130
8.142
16,032,925
-0.00(-0.05%)
Mar 24, 2010
8.180
8.192
8.092
8.146
22,924,146
-0.05(-0.65%)
Mar 23, 2010
8.161
8.253
8.161
8.199
20,316,806
+0.02(+0.28%)
Mar 22, 2010
8.318
8.318
8.146
8.176
30,969,628
-0.12(-1.43%)
Mar 19, 2010
8.510
8.525
8.238
8.295
38,766,540
-0.23(-2.70%)
Mar 18, 2010
8.586
8.613
8.521
8.525
17,318,368
-0.08(-0.89%)
Mar 17, 2010
8.583
8.632
8.537
8.602
15,007,505
+0.06(+0.67%)
Mar 16, 2010
8.537
8.606
8.514
8.544
13,002,565
-0.00(-0.04%)
Mar 15, 2010
8.548
8.563
8.460
8.548
11,844,603
+0.01(+0.13%)
Mar 12, 2010
8.368
8.560
8.356
8.537
27,437,972
+0.19(+2.25%)
Mar 11, 2010
8.487
8.525
8.314
8.349
29,129,592
-0.14(-1.67%)
Mar 10, 2010
8.575
8.632
8.452
8.491
24,767,088
-0.08(-0.89%)
Mar 09, 2010
8.778
8.843
8.510
8.567
55,313,532
-0.12(-1.41%)
Mar 08, 2010
8.728
8.885
8.690
8.690
33,227,564
-0.03(-0.31%)
Mar 05, 2010
8.701
8.755
8.600
8.717
14,712,113
+0.02(+0.22%)
Mar 04, 2010
8.636
8.709
8.613
8.698
11,073,901
+0.06(+0.71%)
Mar 03, 2010
8.475
8.671
8.448
8.636
30,474,234
-0.06(-0.66%)
Mar 02, 2010
8.613
8.747
8.600
8.694
24,348,898
+0.10(+1.20%)
Mar 01, 2010
8.502
8.613
8.441
8.590
17,639,750
+0.12(+1.40%)
Feb 26, 2010
8.529
8.583
8.471
8.471
22,385,618
-0.08(-0.94%)
Feb 25, 2010
8.272
8.594
8.165
8.552
34,141,960
+0.16(+1.92%)
Feb 24, 2010
8.322
8.402
8.264
8.391
12,631,270
+0.08(+0.92%)
Feb 23, 2010
8.448
8.478
8.291
8.314
17,878,602
-0.16(-1.86%)
Feb 22, 2010
8.464
8.537
8.433
8.471
12,300,850
+0.00(+0.05%)
Feb 19, 2010
8.395
8.491
8.383
8.468
13,429,633
+0.03(+0.41%)
Feb 18, 2010
8.284
8.456
8.264
8.433
15,933,844
+0.10(+1.24%)
Feb 17, 2010
8.322
8.402
8.291
8.330
17,674,042
+0.06(+0.70%)
Feb 16, 2010
8.238
8.284
8.180
8.272
10,992,650
+0.08(+1.03%)
Feb 12, 2010
8.176
8.188
8.188
8.188
23,891,740
-0.03(-0.37%)
Feb 11, 2010
8.111
8.241
8.096
8.218
14,348,185
+0.08(+0.99%)
Feb 10, 2010
8.157
8.203
8.119
8.138
12,071,648
-0.02(-0.21%)
Feb 09, 2010
8.167
8.170
8.094
8.155
13,290,200
+0.11(+1.38%)
Feb 08, 2010
8.079
8.132
7.995
8.044
16,312,891
-0.04(-0.47%)
Feb 05, 2010
8.071
8.151
8.014
8.083
20,703,838
+0.01(+0.09%)
Feb 04, 2010
8.170
8.258
8.064
8.075
27,646,828
-0.14(-1.67%)
Feb 03, 2010
8.224
8.273
8.182
8.212
17,764,490
-0.04(-0.51%)
Feb 02, 2010
8.224
8.300
8.132
8.254
18,404,976
+0.07(+0.89%)
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
.