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
)
54.20
-0.24 (-0.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2009
7.896
7.896
7.804
7.877
35,433,384
-0.02(-0.19%)
Sep 29, 2009
7.846
7.930
7.735
7.892
43,674,548
+0.03(+0.34%)
Sep 28, 2009
7.865
7.911
7.831
7.865
23,726,698
+0.02(+0.19%)
Sep 25, 2009
7.808
7.892
7.793
7.850
27,414,164
+0.01(+0.15%)
Sep 24, 2009
7.846
7.892
7.819
7.838
29,601,856
-0.00(-0.05%)
Sep 23, 2009
7.850
7.926
7.816
7.842
33,209,302
+0.02(+0.24%)
Sep 22, 2009
7.777
7.838
7.682
7.823
32,805,260
+0.07(+0.94%)
Sep 21, 2009
7.888
7.896
7.716
7.751
48,782,364
-0.16(-1.98%)
Sep 18, 2009
7.953
8.006
7.861
7.907
39,764,140
-0.03(-0.34%)
Sep 17, 2009
7.976
8.010
7.877
7.934
60,039,352
+0.01(+0.08%)
Sep 16, 2009
7.892
8.125
7.857
7.927
68,029,744
+0.12(+1.53%)
Sep 15, 2009
7.785
7.926
7.705
7.808
115,887,576
-0.63(-7.46%)
Sep 14, 2009
8.300
8.483
8.285
8.438
24,500,178
+0.13(+1.52%)
Sep 11, 2009
8.388
8.434
8.312
8.312
17,062,702
-0.08(-1.00%)
Sep 10, 2009
8.415
8.430
8.293
8.396
15,894,473
-0.03(-0.32%)
Sep 09, 2009
8.354
8.476
8.338
8.422
14,101,718
+0.05(+0.55%)
Sep 08, 2009
8.415
8.438
8.338
8.376
17,410,470
-0.02(-0.18%)
Sep 04, 2009
8.277
8.399
8.262
8.392
14,891,779
+0.10(+1.24%)
Sep 03, 2009
8.231
8.293
8.216
8.289
13,317,383
+0.06(+0.74%)
Sep 02, 2009
8.228
8.277
8.121
8.228
21,432,208
+0.05(+0.56%)
Sep 01, 2009
8.231
8.296
8.174
8.182
24,674,170
-0.06(-0.69%)
Aug 31, 2009
8.293
8.312
8.212
8.239
19,760,950
-0.07(-0.87%)
Aug 28, 2009
8.430
8.453
8.266
8.312
17,527,244
-0.08(-1.00%)
Aug 27, 2009
8.327
8.434
8.308
8.396
24,752,838
+0.04(+0.46%)
Aug 26, 2009
8.125
8.357
8.071
8.357
25,876,822
+0.23(+2.87%)
Aug 25, 2009
8.128
8.186
8.052
8.125
22,753,252
-0.00(-0.05%)
Aug 24, 2009
8.167
8.216
8.102
8.128
20,484,552
-0.03(-0.37%)
Aug 21, 2009
8.109
8.182
8.014
8.159
20,741,060
+0.09(+1.09%)
Aug 20, 2009
7.949
8.075
7.941
8.071
19,319,606
+0.08(+1.00%)
Aug 19, 2009
7.896
7.995
7.892
7.991
19,014,390
+0.05(+0.67%)
Aug 18, 2009
8.014
8.051
7.922
7.938
18,924,542
-0.04(-0.56%)
Aug 17, 2009
7.953
8.044
7.934
7.983
13,060,208
-0.05(-0.58%)
Aug 14, 2009
8.106
8.144
7.941
8.029
24,422,790
-0.10(-1.17%)
Aug 13, 2009
8.155
8.191
8.048
8.125
21,542,762
+0.01(+0.09%)
Aug 12, 2009
7.983
8.193
7.983
8.117
17,087,394
+0.12(+1.53%)
Aug 11, 2009
7.987
8.041
7.949
7.995
17,942,596
+0.01(+0.10%)
Aug 10, 2009
8.010
8.044
7.945
7.987
19,891,328
+0.01(+0.14%)
Aug 07, 2009
8.170
8.170
7.941
7.976
30,202,698
-0.16(-1.97%)
Aug 06, 2009
8.220
8.228
8.094
8.136
24,378,742
-0.07(-0.88%)
Aug 05, 2009
8.235
8.266
8.144
8.209
20,960,546
-0.01(-0.09%)
Aug 04, 2009
8.228
8.262
8.151
8.216
20,081,348
-0.01(-0.14%)
Aug 03, 2009
8.201
8.243
8.144
8.228
18,336,890
+0.07(+0.84%)
Jul 31, 2009
8.140
8.205
8.098
8.159
15,574,835
+0.03(+0.42%)
Jul 30, 2009
8.064
8.184
8.014
8.125
25,627,746
+0.09(+1.09%)
Jul 29, 2009
8.075
8.128
8.014
8.037
28,602,354
-0.00(-0.05%)
Jul 28, 2009
8.075
8.167
8.037
8.041
18,945,618
-0.05(-0.66%)
Jul 27, 2009
8.167
8.174
8.048
8.094
16,720,203
-0.06(-0.70%)
Jul 24, 2009
8.025
8.174
7.983
8.151
25,680,752
+0.15(+1.81%)
Jul 23, 2009
8.025
8.094
7.827
8.006
45,590,004
-0.16(-1.96%)
Jul 22, 2009
8.212
8.273
8.151
8.167
18,853,082
-0.05(-0.56%)
Jul 21, 2009
8.262
8.331
8.167
8.212
19,824,462
+0.00(+0.05%)
Jul 20, 2009
8.312
8.312
8.170
8.209
21,694,466
-0.06(-0.69%)
Jul 17, 2009
8.369
8.415
8.235
8.266
16,643,252
-0.12(-1.46%)
Jul 16, 2009
8.350
8.422
8.308
8.388
16,011,056
+0.03(+0.37%)
Jul 15, 2009
8.331
8.407
8.281
8.357
15,343,610
+0.08(+1.01%)
Jul 14, 2009
8.308
8.315
8.197
8.273
15,609,228
+0.02(+0.18%)
Jul 13, 2009
8.235
8.323
8.228
8.258
17,816,200
-0.01(-0.09%)
Jul 10, 2009
8.159
8.300
8.113
8.266
13,509,948
+0.09(+1.07%)
Jul 09, 2009
8.312
8.327
8.155
8.178
16,771,975
-0.16(-1.88%)
Jul 08, 2009
8.178
8.346
8.148
8.335
25,454,318
+0.20(+2.44%)
Jul 07, 2009
8.315
8.327
8.117
8.136
15,840,319
-0.10(-1.25%)
Jul 06, 2009
8.071
8.258
8.056
8.239
15,079,070
+0.13(+1.55%)
Jul 02, 2009
8.418
8.464
8.113
8.113
23,049,870
-0.37(-4.36%)
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
.