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, 2010
8.697
8.732
8.559
8.566
27,642,224
-0.10(-1.20%)
Apr 29, 2010
8.928
8.959
8.655
8.670
29,677,092
-0.23(-2.56%)
Apr 28, 2010
8.863
8.936
8.828
8.898
12,974,632
+0.07(+0.79%)
Apr 27, 2010
9.040
9.067
8.824
8.828
21,436,470
-0.26(-2.88%)
Apr 26, 2010
9.113
9.152
9.025
9.090
16,097,259
-0.04(-0.46%)
Apr 23, 2010
9.133
9.144
9.036
9.133
15,780,470
+0.01(+0.08%)
Apr 22, 2010
9.029
9.150
8.928
9.125
20,493,132
+0.07(+0.77%)
Apr 21, 2010
9.056
9.079
9.002
9.056
88,969
+0.03(+0.38%)
Apr 20, 2010
9.056
9.113
8.980
9.021
22,174
-0.03(-0.38%)
Apr 19, 2010
9.098
9.137
8.971
9.056
19,270,648
-0.05(-0.59%)
Apr 16, 2010
8.963
9.156
8.963
9.110
42,578,468
+0.09(+1.03%)
Apr 15, 2010
8.882
9.032
8.832
9.017
26,199,562
+0.10(+1.12%)
Apr 14, 2010
8.701
8.921
8.693
8.917
23,888,680
+0.18(+2.07%)
Apr 13, 2010
8.647
8.755
8.639
8.736
14,386,977
+0.05(+0.62%)
Apr 12, 2010
8.709
8.732
8.616
8.682
18,084,504
-0.00(-0.04%)
Apr 09, 2010
8.601
8.686
8.555
8.686
14,651,961
+0.06(+0.71%)
Apr 08, 2010
8.535
8.655
8.470
8.624
21,552,802
+0.05(+0.58%)
Apr 07, 2010
8.458
8.624
8.454
8.574
24,309,916
+0.12(+1.41%)
Apr 06, 2010
8.454
8.474
8.424
8.454
14,316,137
+0.01(+0.09%)
Apr 05, 2010
8.435
8.497
8.393
8.447
14,004,839
+0.02(+0.18%)
Apr 01, 2010
8.385
8.431
8.431
8.431
38,969,776
+0.08(+1.02%)
Mar 31, 2010
8.254
8.385
8.227
8.347
19,311,188
+0.08(+0.98%)
Mar 30, 2010
8.227
8.293
8.204
8.266
15,945,366
+0.04(+0.52%)
Mar 29, 2010
8.173
8.258
8.169
8.223
12,746,094
+0.05(+0.61%)
Mar 26, 2010
8.204
8.231
8.131
8.173
13,668,660
-0.01(-0.14%)
Mar 25, 2010
8.204
8.258
8.173
8.185
15,948,711
-0.00(-0.05%)
Mar 24, 2010
8.223
8.235
8.135
8.189
22,803,736
-0.05(-0.65%)
Mar 23, 2010
8.204
8.296
8.204
8.243
20,210,090
+0.02(+0.28%)
Mar 22, 2010
8.362
8.362
8.189
8.219
30,806,958
-0.12(-1.43%)
Mar 19, 2010
8.555
8.570
8.281
8.339
38,562,916
-0.23(-2.70%)
Mar 18, 2010
8.632
8.659
8.566
8.570
17,227,402
-0.08(-0.89%)
Mar 17, 2010
8.628
8.678
8.582
8.647
14,928,677
+0.06(+0.67%)
Mar 16, 2010
8.582
8.651
8.559
8.589
12,934,268
-0.00(-0.04%)
Mar 15, 2010
8.593
8.609
8.505
8.593
11,782,388
+0.01(+0.13%)
Mar 12, 2010
8.412
8.605
8.401
8.582
27,293,852
+0.19(+2.25%)
Mar 11, 2010
8.532
8.570
8.358
8.393
28,976,586
-0.14(-1.67%)
Mar 10, 2010
8.620
8.678
8.497
8.535
24,636,998
-0.08(-0.89%)
Mar 09, 2010
8.824
8.890
8.555
8.612
55,022,992
-0.12(-1.41%)
Mar 08, 2010
8.774
8.932
8.736
8.736
33,053,034
-0.03(-0.31%)
Mar 05, 2010
8.747
8.801
8.645
8.763
14,634,836
+0.02(+0.22%)
Mar 04, 2010
8.682
8.755
8.659
8.743
11,015,734
+0.06(+0.71%)
Mar 03, 2010
8.520
8.716
8.493
8.682
30,314,166
-0.06(-0.66%)
Mar 02, 2010
8.659
8.794
8.645
8.740
24,221,004
+0.10(+1.20%)
Mar 01, 2010
8.547
8.659
8.485
8.636
17,547,096
+0.12(+1.40%)
Feb 26, 2010
8.574
8.628
8.516
8.516
22,268,036
-0.08(-0.94%)
Feb 25, 2010
8.316
8.639
8.208
8.597
33,962,628
+0.16(+1.92%)
Feb 24, 2010
8.366
8.447
8.308
8.435
12,564,924
+0.08(+0.92%)
Feb 23, 2010
8.493
8.523
8.335
8.358
17,784,692
-0.16(-1.86%)
Feb 22, 2010
8.508
8.582
8.478
8.516
12,236,239
+0.00(+0.05%)
Feb 19, 2010
8.439
8.535
8.427
8.512
13,359,093
+0.03(+0.41%)
Feb 18, 2010
8.327
8.501
8.308
8.478
15,850,150
+0.10(+1.24%)
Feb 17, 2010
8.366
8.447
8.335
8.374
17,581,208
+0.06(+0.70%)
Feb 16, 2010
8.281
8.327
8.223
8.316
10,934,911
+0.08(+1.03%)
Feb 12, 2010
8.219
8.231
8.231
8.231
23,766,248
-0.03(-0.37%)
Feb 11, 2010
8.154
8.285
8.138
8.262
14,272,820
+0.08(+0.99%)
Feb 10, 2010
8.200
8.246
8.162
8.181
12,008,240
-0.02(-0.21%)
Feb 09, 2010
8.210
8.214
8.137
8.198
13,220,393
+0.11(+1.38%)
Feb 08, 2010
8.121
8.175
8.037
8.087
16,227,208
-0.04(-0.47%)
Feb 05, 2010
8.114
8.194
8.056
8.125
20,595,092
+0.01(+0.09%)
Feb 04, 2010
8.214
8.302
8.106
8.118
27,501,614
-0.14(-1.67%)
Feb 03, 2010
8.267
8.317
8.225
8.256
17,671,182
-0.04(-0.51%)
Feb 02, 2010
8.267
8.344
8.175
8.298
18,308,304
+0.07(+0.89%)
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
.