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 (%)
Jul 31, 2009
8.140
8.205
8.098
8.159
15,574,818
+0.03(+0.42%)
Jul 30, 2009
8.064
8.184
8.014
8.125
25,627,718
+0.09(+1.09%)
Jul 29, 2009
8.075
8.128
8.014
8.037
28,602,322
-0.00(-0.05%)
Jul 28, 2009
8.075
8.167
8.037
8.041
18,945,596
-0.05(-0.66%)
Jul 27, 2009
8.167
8.174
8.048
8.094
16,720,185
-0.06(-0.70%)
Jul 24, 2009
8.025
8.174
7.983
8.151
25,680,724
+0.15(+1.81%)
Jul 23, 2009
8.025
8.094
7.827
8.006
45,589,952
-0.16(-1.96%)
Jul 22, 2009
8.212
8.273
8.151
8.167
18,853,062
-0.05(-0.56%)
Jul 21, 2009
8.262
8.331
8.167
8.212
19,824,440
+0.00(+0.05%)
Jul 20, 2009
8.312
8.312
8.170
8.209
21,694,442
-0.06(-0.69%)
Jul 17, 2009
8.369
8.415
8.235
8.266
16,643,233
-0.12(-1.46%)
Jul 16, 2009
8.350
8.422
8.308
8.388
16,011,039
+0.03(+0.37%)
Jul 15, 2009
8.331
8.407
8.281
8.357
15,343,594
+0.08(+1.01%)
Jul 14, 2009
8.308
8.315
8.197
8.273
15,609,211
+0.02(+0.18%)
Jul 13, 2009
8.235
8.323
8.228
8.258
17,816,180
-0.01(-0.09%)
Jul 10, 2009
8.159
8.300
8.113
8.266
13,509,934
+0.09(+1.07%)
Jul 09, 2009
8.312
8.327
8.155
8.178
16,771,957
-0.16(-1.88%)
Jul 08, 2009
8.178
8.346
8.148
8.335
25,454,290
+0.20(+2.44%)
Jul 07, 2009
8.315
8.327
8.117
8.136
15,840,302
-0.10(-1.25%)
Jul 06, 2009
8.071
8.258
8.056
8.239
15,079,053
+0.13(+1.55%)
Jul 02, 2009
8.418
8.464
8.113
8.113
23,049,846
-0.37(-4.36%)
Jul 01, 2009
8.438
8.556
8.384
8.483
12,730,680
+0.07(+0.82%)
Jun 30, 2009
8.472
8.510
8.331
8.415
19,277,356
-0.07(-0.81%)
Jun 29, 2009
8.495
8.579
8.415
8.483
11,895,009
-0.06(-0.67%)
Jun 26, 2009
8.518
8.571
8.426
8.541
25,070,342
+0.02(+0.18%)
Jun 25, 2009
8.392
8.541
8.365
8.525
23,836,392
+0.19(+2.24%)
Jun 24, 2009
8.251
8.415
8.079
8.338
37,517,312
+0.03(+0.41%)
Jun 23, 2009
8.453
8.453
8.064
8.304
42,227,052
-0.01(-0.09%)
Jun 22, 2009
8.170
8.426
8.170
8.312
23,923,124
+0.12(+1.49%)
Jun 19, 2009
8.323
8.350
8.170
8.189
22,500,296
+0.02(+0.19%)
Jun 18, 2009
8.090
8.254
8.064
8.174
17,362,864
+0.07(+0.89%)
Jun 17, 2009
8.148
8.212
8.052
8.102
16,655,112
-0.05(-0.61%)
Jun 16, 2009
8.159
8.247
8.052
8.151
14,280,356
+0.03(+0.33%)
Jun 15, 2009
8.231
8.331
8.085
8.125
14,722,593
-0.16(-1.98%)
Jun 12, 2009
8.338
8.357
8.201
8.289
16,830,554
-0.05(-0.59%)
Jun 11, 2009
8.415
8.491
8.315
8.338
18,485,598
-0.03(-0.41%)
Jun 10, 2009
8.571
8.571
8.308
8.373
17,035,746
-0.15(-1.75%)
Jun 09, 2009
8.567
8.632
8.476
8.521
13,769,257
-0.04(-0.49%)
Jun 08, 2009
8.575
8.613
8.495
8.563
15,268,793
-0.19(-2.22%)
Jun 05, 2009
8.831
8.873
8.659
8.758
11,967,521
-0.02(-0.17%)
Jun 04, 2009
8.670
8.808
8.529
8.773
13,078,873
+0.10(+1.10%)
Jun 03, 2009
8.758
8.831
8.602
8.678
19,738,108
-0.12(-1.34%)
Jun 02, 2009
8.850
8.991
8.789
8.796
17,681,346
-0.13(-1.50%)
Jun 01, 2009
8.720
9.018
8.720
8.930
21,490,360
+0.23(+2.63%)
May 29, 2009
8.628
8.701
8.499
8.701
15,219,343
+0.10(+1.20%)
May 28, 2009
8.415
8.617
8.338
8.598
15,951,308
+0.18(+2.08%)
May 27, 2009
8.621
8.655
8.411
8.422
12,294,973
-0.22(-2.52%)
May 26, 2009
8.480
8.640
8.312
8.640
16,984,764
+0.12(+1.39%)
May 22, 2009
8.537
8.567
8.441
8.521
13,510,673
+0.00(+0.04%)
May 21, 2009
8.430
8.563
8.319
8.518
14,983,130
+0.23(+2.72%)
May 20, 2009
8.281
8.491
8.281
8.293
14,181,052
+0.04(+0.46%)
May 19, 2009
8.323
8.380
8.212
8.254
11,494,062
-0.10(-1.19%)
May 18, 2009
8.380
8.399
8.151
8.354
13,459,202
+0.03(+0.41%)
May 15, 2009
8.453
8.552
8.319
8.319
25,234,782
-0.16(-1.85%)
May 14, 2009
8.170
8.617
8.121
8.476
24,471,126
+0.29(+3.54%)
May 13, 2009
8.174
8.357
8.056
8.186
18,517,164
-0.05(-0.65%)
May 12, 2009
8.281
8.338
8.209
8.239
11,673,708
-0.04(-0.46%)
May 11, 2009
8.197
8.319
8.136
8.277
14,070,166
-0.02(-0.18%)
May 08, 2009
8.323
8.365
8.140
8.293
23,992,420
+0.06(+0.79%)
May 07, 2009
8.422
8.460
8.209
8.228
23,073,680
-0.13(-1.55%)
May 06, 2009
8.586
8.651
8.251
8.357
19,070,908
-0.17(-1.97%)
May 05, 2009
8.598
8.651
8.472
8.525
20,554,608
-0.02(-0.18%)
May 04, 2009
8.357
8.548
8.323
8.541
13,198,401
+0.16(+1.87%)
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
.