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
)
53.92
+0.26 (+0.48%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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, 2004
6.621
6.720
6.594
6.678
10,733,299
+0.06(+0.86%)
Apr 29, 2004
6.606
6.648
6.560
6.621
5,902,528
+0.02(+0.23%)
Apr 28, 2004
6.678
6.678
6.522
6.606
10,093,913
-0.07(-1.09%)
Apr 27, 2004
6.678
6.793
6.644
6.678
7,406,920
+0.00(+0.00%)
Apr 26, 2004
6.755
6.770
6.629
6.678
7,656,123
-0.10(-1.41%)
Apr 23, 2004
6.716
6.793
6.652
6.774
6,632,581
+0.03(+0.45%)
Apr 22, 2004
6.606
6.751
6.591
6.743
17,121,132
+0.08(+1.26%)
Apr 21, 2004
6.461
6.739
6.449
6.659
33,591,348
+0.19(+2.89%)
Apr 20, 2004
6.499
6.518
6.457
6.472
12,029,104
-0.00(-0.06%)
Apr 19, 2004
6.487
6.499
6.400
6.476
5,836,493
-0.02(-0.24%)
Apr 16, 2004
6.507
6.522
6.411
6.491
7,721,110
+0.00(+0.06%)
Apr 15, 2004
6.533
6.541
6.457
6.487
12,948,877
+0.02(+0.29%)
Apr 14, 2004
6.533
6.549
6.426
6.468
12,880,483
-0.06(-0.99%)
Apr 13, 2004
6.594
6.602
6.507
6.533
15,603,115
-0.06(-0.93%)
Apr 12, 2004
6.529
6.610
6.487
6.594
15,940,103
+0.07(+1.05%)
Apr 08, 2004
6.476
6.529
6.449
6.526
17,035,968
+0.06(+1.00%)
Apr 07, 2004
6.449
6.518
6.411
6.461
18,112,966
+0.00(+0.00%)
Apr 06, 2004
6.335
6.487
6.316
6.461
10,892,884
+0.07(+1.07%)
Apr 05, 2004
6.285
6.419
6.278
6.392
9,968,919
+0.08(+1.21%)
Apr 02, 2004
6.430
6.449
6.258
6.316
5,093,862
-0.06(-0.96%)
Apr 01, 2004
6.316
6.411
6.312
6.377
6,444,696
+0.03(+0.42%)
Mar 31, 2004
6.278
6.449
6.171
6.350
7,336,430
+0.08(+1.28%)
Mar 30, 2004
6.239
6.297
6.186
6.270
6,607,425
+0.04(+0.61%)
Mar 29, 2004
6.220
6.258
6.113
6.232
7,901,658
+0.06(+1.05%)
Mar 26, 2004
6.342
6.342
6.152
6.167
7,029,839
-0.16(-2.53%)
Mar 25, 2004
6.220
6.350
6.220
6.327
10,781,515
+0.09(+1.47%)
Mar 24, 2004
6.106
6.278
6.106
6.236
10,068,233
+0.06(+0.93%)
Mar 23, 2004
6.484
6.484
6.125
6.178
14,798,379
-0.31(-4.71%)
Mar 22, 2004
6.392
6.491
6.297
6.484
10,165,975
+0.06(+1.01%)
Mar 19, 2004
6.453
6.499
6.392
6.419
9,509,819
-0.03(-0.47%)
Mar 18, 2004
6.377
6.484
6.346
6.449
10,480,165
+0.07(+1.14%)
Mar 17, 2004
6.350
6.484
6.308
6.377
13,843,231
+0.08(+1.33%)
Mar 16, 2004
6.373
6.400
6.251
6.293
12,024,911
+0.00(+0.00%)
Mar 15, 2004
6.396
6.400
6.255
6.293
14,976,307
-0.10(-1.61%)
Mar 12, 2004
6.430
6.480
6.335
6.396
11,891,007
+0.00(+0.06%)
Mar 11, 2004
6.564
6.610
6.358
6.392
16,967,836
-0.22(-3.29%)
Mar 10, 2004
7.045
7.052
6.545
6.610
21,332,956
-0.47(-6.68%)
Mar 09, 2004
7.213
7.216
7.060
7.083
10,839,951
-0.13(-1.85%)
Mar 08, 2004
7.312
7.365
7.213
7.216
5,380,800
-0.11(-1.51%)
Mar 05, 2004
7.277
7.380
7.255
7.327
4,925,368
-0.02(-0.26%)
Mar 04, 2004
7.358
7.373
7.255
7.346
3,103,118
-0.05(-0.62%)
Mar 03, 2004
7.281
7.392
7.224
7.392
6,121,859
+0.11(+1.57%)
Mar 02, 2004
7.438
7.438
7.255
7.277
5,830,990
-0.14(-1.85%)
Mar 01, 2004
7.461
7.506
7.365
7.415
7,410,064
+0.08(+1.09%)
Feb 27, 2004
7.403
7.442
7.308
7.335
12,061,860
-0.09(-1.18%)
Feb 26, 2004
7.251
7.449
7.235
7.422
7,442,820
+0.12(+1.67%)
Feb 25, 2004
7.262
7.338
7.193
7.300
6,631,009
+0.04(+0.58%)
Feb 24, 2004
7.384
7.396
7.209
7.258
9,027,134
-0.17(-2.26%)
Feb 23, 2004
7.388
7.472
7.354
7.426
7,090,633
+0.05(+0.62%)
Feb 20, 2004
7.346
7.445
7.277
7.380
7,770,636
+0.03(+0.47%)
Feb 19, 2004
7.243
7.468
7.178
7.346
8,842,132
+0.12(+1.69%)
Feb 18, 2004
7.239
7.247
7.136
7.224
4,878,200
+0.01(+0.11%)
Feb 17, 2004
7.224
7.285
7.201
7.216
5,388,923
+0.00(+0.00%)
Feb 13, 2004
7.293
7.350
7.182
7.216
5,101,461
-0.09(-1.20%)
Feb 12, 2004
7.235
7.438
7.213
7.304
7,913,450
+0.07(+1.00%)
Feb 11, 2004
7.216
7.235
7.132
7.232
10,290,446
+0.02(+0.26%)
Feb 10, 2004
7.136
7.251
7.113
7.213
4,905,453
+0.06(+0.85%)
Feb 09, 2004
7.232
7.239
7.094
7.151
5,902,266
-0.13(-1.83%)
Feb 06, 2004
7.193
7.316
7.132
7.285
6,209,643
+0.10(+1.33%)
Feb 05, 2004
7.258
7.289
7.159
7.190
7,995,469
-0.08(-1.05%)
Feb 04, 2004
7.262
7.331
7.224
7.266
8,829,554
+0.00(+0.05%)
Feb 03, 2004
7.159
7.293
7.087
7.262
8,752,251
+0.10(+1.44%)
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
.