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
)
55.24
+0.46 (+0.84%)
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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, 2009
8.398
8.421
8.093
8.294
35,705,220
-0.21(-2.44%)
Apr 29, 2009
8.394
8.547
8.286
8.501
18,213,144
+0.18(+2.21%)
Apr 28, 2009
8.175
8.413
8.095
8.317
15,814,270
+0.08(+1.03%)
Apr 27, 2009
8.129
8.375
8.095
8.233
14,157,501
+0.02(+0.19%)
Apr 24, 2009
8.263
8.290
8.133
8.217
13,407,758
+0.01(+0.09%)
Apr 23, 2009
8.175
8.302
8.098
8.210
15,897,806
+0.03(+0.38%)
Apr 22, 2009
7.949
8.321
7.949
8.179
17,399,268
+0.17(+2.11%)
Apr 21, 2009
7.887
8.183
7.887
8.010
20,197,930
+0.03(+0.34%)
Apr 20, 2009
7.861
8.039
7.861
7.983
17,826,738
+0.04(+0.48%)
Apr 17, 2009
8.129
8.129
7.914
7.945
18,902,146
-0.11(-1.38%)
Apr 16, 2009
7.960
8.091
7.845
8.056
17,072,990
+0.15(+1.84%)
Apr 15, 2009
7.903
7.995
7.815
7.910
16,898,500
-0.04(-0.48%)
Apr 14, 2009
7.826
8.018
7.746
7.949
22,397,190
+0.08(+1.02%)
Apr 13, 2009
7.738
7.891
7.696
7.868
13,800,246
+0.10(+1.28%)
Apr 09, 2009
8.056
8.114
7.634
7.769
26,900,136
-0.22(-2.74%)
Apr 08, 2009
7.757
7.991
7.730
7.987
21,569,084
+0.24(+3.12%)
Apr 07, 2009
7.960
8.045
7.699
7.746
24,521,370
-0.44(-5.34%)
Apr 06, 2009
8.194
8.271
8.029
8.183
11,697,247
-0.06(-0.70%)
Apr 03, 2009
8.336
8.432
8.202
8.240
13,613,108
-0.08(-0.92%)
Apr 02, 2009
8.309
8.463
8.233
8.317
20,493,512
+0.13(+1.59%)
Apr 01, 2009
8.072
8.286
8.056
8.187
16,200,596
+0.05(+0.57%)
Mar 31, 2009
8.263
8.344
8.056
8.141
16,270,956
-0.09(-1.07%)
Mar 30, 2009
8.344
8.436
8.102
8.229
14,003,392
-0.29(-3.42%)
Mar 26, 2009
8.386
8.524
8.283
8.520
18,715,188
+0.19(+2.26%)
Mar 25, 2009
8.145
8.344
8.049
8.332
21,588,848
+0.23(+2.89%)
Mar 24, 2009
7.999
8.244
7.968
8.098
20,392,934
+0.01(+0.14%)
Mar 23, 2009
7.947
8.091
7.899
8.087
23,259,010
+0.14(+1.79%)
Mar 20, 2009
8.072
8.087
7.899
7.945
19,052,862
-0.08(-1.00%)
Mar 19, 2009
8.248
8.248
7.945
8.026
13,604,663
-0.13(-1.65%)
Mar 18, 2009
8.095
8.237
7.972
8.160
17,255,796
-0.05(-0.61%)
Mar 17, 2009
8.095
8.214
7.891
8.210
15,886,785
+0.10(+1.28%)
Mar 16, 2009
8.229
8.344
8.083
8.106
12,617,867
-0.05(-0.66%)
Mar 13, 2009
8.202
8.223
8.068
8.160
0
-0.01(-0.14%)
Mar 12, 2009
7.991
8.229
7.895
8.171
19,634,506
+0.18(+2.31%)
Mar 11, 2009
8.286
8.379
7.830
7.987
23,665,662
-0.21(-2.62%)
Mar 10, 2009
7.861
8.344
7.696
8.202
34,159,072
+0.74(+9.87%)
Mar 09, 2009
7.569
7.703
7.439
7.465
24,990,750
-0.15(-1.96%)
Mar 06, 2009
7.795
7.853
7.477
7.615
0
-0.11(-1.44%)
Mar 05, 2009
7.784
7.949
7.653
7.726
20,939,388
-0.17(-2.14%)
Mar 04, 2009
7.853
8.056
7.734
7.895
18,039,158
+0.10(+1.28%)
Mar 02, 2009
7.807
7.926
7.673
7.795
18,799,592
-0.13(-1.69%)
Feb 27, 2009
7.941
8.091
7.807
7.930
0
-0.00(-0.05%)
Feb 26, 2009
8.359
8.359
7.795
7.934
32,442,138
-0.48(-5.66%)
Feb 25, 2009
8.183
8.547
8.183
8.409
23,558,972
+0.23(+2.81%)
Feb 24, 2009
8.106
8.202
7.980
8.179
20,506,794
+0.11(+1.38%)
Feb 23, 2009
8.551
8.563
8.056
8.068
25,018,528
-0.44(-5.14%)
Feb 20, 2009
8.352
8.586
8.256
8.505
0
+0.07(+0.82%)
Feb 19, 2009
8.313
8.551
8.313
8.436
22,896,202
+0.10(+1.24%)
Feb 18, 2009
8.072
8.394
8.003
8.332
29,050,230
+0.29(+3.58%)
Feb 17, 2009
8.056
8.156
7.811
8.045
27,542,384
-0.12(-1.46%)
Feb 13, 2009
8.133
8.325
8.091
8.164
18,041,790
-0.05(-0.56%)
Feb 12, 2009
8.194
8.233
7.934
8.210
27,604,324
-0.05(-0.60%)
Feb 11, 2009
8.244
8.348
8.141
8.260
21,094,294
+0.03(+0.42%)
Feb 10, 2009
8.605
8.789
7.945
8.225
51,084,276
-0.56(-6.42%)
Feb 09, 2009
8.770
8.825
8.632
8.789
13,450,726
+0.00(+0.00%)
Feb 06, 2009
8.490
8.824
8.421
8.789
20,574,916
+0.35(+4.14%)
Feb 05, 2009
8.490
8.593
8.294
8.440
23,332,598
-0.08(-0.90%)
Feb 04, 2009
8.670
8.720
8.497
8.517
15,759,423
-0.19(-2.16%)
Feb 03, 2009
8.543
8.762
8.448
8.705
18,572,000
+0.11(+1.29%)
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
.