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 (%)
Dec 30, 2011
9.678
9.678
9.586
9.586
4,516,783
-0.09(-0.94%)
Dec 29, 2011
9.678
9.697
9.642
9.678
4,308,453
+0.05(+0.49%)
Dec 28, 2011
9.658
9.693
9.618
9.630
5,822,259
-0.06(-0.57%)
Dec 27, 2011
9.650
9.725
9.618
9.685
4,086,184
-0.00(-0.04%)
Dec 23, 2011
9.610
9.697
9.579
9.689
5,326,578
+0.00(+0.00%)
Dec 21, 2011
9.499
9.749
9.499
9.689
15,950,741
+0.20(+2.09%)
Dec 20, 2011
9.412
9.507
9.408
9.492
11,103,420
+0.19(+2.04%)
Dec 19, 2011
9.448
9.507
9.282
9.302
8,399,519
-0.08(-0.89%)
Dec 16, 2011
9.495
9.515
9.357
9.385
17,383,572
-0.04(-0.42%)
Dec 15, 2011
9.373
9.468
9.369
9.424
13,182,153
+0.10(+1.10%)
Dec 14, 2011
9.416
9.484
9.317
9.321
11,765,350
-0.10(-1.09%)
Dec 13, 2011
9.468
9.567
9.398
9.424
15,479,961
-0.04(-0.46%)
Dec 12, 2011
9.420
9.488
9.369
9.468
11,830,235
-0.01(-0.08%)
Dec 09, 2011
9.337
9.527
9.321
9.476
11,942,036
+0.17(+1.79%)
Dec 08, 2011
9.361
9.389
9.286
9.309
9,527,952
-0.07(-0.72%)
Dec 07, 2011
9.333
9.420
9.329
9.377
10,566,994
-0.01(-0.13%)
Dec 06, 2011
9.385
9.444
9.365
9.389
10,348,530
+0.02(+0.17%)
Dec 05, 2011
9.325
9.448
9.305
9.373
9,645,691
+0.13(+1.37%)
Dec 02, 2011
9.262
9.305
9.210
9.246
13,344,036
-0.00(-0.04%)
Dec 01, 2011
9.385
9.393
9.080
9.250
25,014,022
+0.08(+0.82%)
Nov 30, 2011
8.997
9.175
8.902
9.175
27,827,776
+0.33(+3.71%)
Nov 29, 2011
8.965
8.985
8.846
8.846
17,221,966
-0.13(-1.46%)
Nov 28, 2011
8.874
9.013
8.870
8.977
13,049,538
+0.21(+2.35%)
Nov 25, 2011
8.609
8.815
8.581
8.771
7,022,993
+0.13(+1.56%)
Nov 23, 2011
8.629
8.716
8.613
8.637
11,170,606
-0.02(-0.23%)
Nov 22, 2011
8.767
8.787
8.652
8.656
11,914,030
-0.09(-1.09%)
Nov 21, 2011
8.716
8.799
8.700
8.751
8,794,057
-0.09(-0.99%)
Nov 18, 2011
8.787
8.886
8.732
8.838
11,384,502
+0.09(+1.00%)
Nov 17, 2011
8.894
8.953
8.704
8.751
17,267,498
-0.15(-1.65%)
Nov 16, 2011
9.080
9.112
8.886
8.898
14,817,924
-0.25(-2.73%)
Nov 15, 2011
9.123
9.195
9.072
9.147
13,897,791
-0.01(-0.13%)
Nov 14, 2011
9.195
9.286
9.100
9.159
8,530,640
-0.11(-1.24%)
Nov 11, 2011
9.119
9.290
9.112
9.274
8,924,431
+0.20(+2.23%)
Nov 10, 2011
9.040
9.127
8.965
9.072
8,207,911
+0.11(+1.26%)
Nov 09, 2011
9.042
9.069
8.936
8.959
10,717,804
-0.20(-2.15%)
Nov 08, 2011
9.085
9.164
9.026
9.156
10,022,920
+0.07(+0.74%)
Nov 07, 2011
8.971
9.101
8.936
9.089
9,358,538
+0.11(+1.18%)
Nov 04, 2011
8.837
9.004
8.817
8.983
11,226,008
+0.07(+0.75%)
Nov 03, 2011
8.936
8.939
8.794
8.916
16,993,526
+0.00(+0.00%)
Nov 02, 2011
8.971
9.010
8.892
8.916
15,875,452
+0.06(+0.67%)
Nov 01, 2011
8.967
9.030
8.841
8.857
14,895,711
-0.27(-2.98%)
Oct 31, 2011
9.176
9.227
9.081
9.128
14,723,285
-0.11(-1.15%)
Oct 28, 2011
9.251
9.314
9.193
9.235
10,265,350
-0.02(-0.17%)
Oct 27, 2011
9.223
9.298
9.134
9.251
15,048,313
+0.19(+2.04%)
Oct 26, 2011
9.125
9.125
8.939
9.065
13,888,927
+0.04(+0.44%)
Oct 25, 2011
9.148
9.156
9.006
9.026
12,267,688
-0.13(-1.46%)
Oct 24, 2011
9.097
9.188
9.093
9.160
8,571,830
+0.07(+0.74%)
Oct 21, 2011
9.038
9.093
9.002
9.093
12,672,626
+0.15(+1.63%)
Oct 20, 2011
8.963
9.034
8.809
8.947
9,592,645
+0.01(+0.09%)
Oct 19, 2011
8.912
9.097
8.904
8.939
9,451,462
-0.02(-0.18%)
Oct 18, 2011
8.798
8.991
8.762
8.955
11,020,906
+0.15(+1.70%)
Oct 17, 2011
8.900
8.955
8.794
8.806
10,513,636
-0.10(-1.11%)
Oct 14, 2011
8.959
8.959
8.750
8.904
12,578,677
+0.03(+0.36%)
Oct 13, 2011
8.841
9.034
8.762
8.873
17,416,944
-0.07(-0.75%)
Oct 12, 2011
8.991
9.077
8.912
8.939
17,449,004
-0.03(-0.31%)
Oct 11, 2011
9.006
9.026
8.884
8.967
11,666,695
-0.05(-0.52%)
Oct 10, 2011
8.987
9.026
8.932
9.014
13,544,645
+0.14(+1.60%)
Oct 07, 2011
9.026
9.089
8.861
8.873
14,044,226
-0.10(-1.10%)
Oct 06, 2011
8.758
8.971
8.711
8.971
15,472,962
+0.25(+2.89%)
Oct 05, 2011
8.664
8.727
8.581
8.719
16,252,219
+0.05(+0.59%)
Oct 04, 2011
8.475
8.687
8.404
8.668
22,292,558
+0.11(+1.24%)
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
.