KR: Historical Prices for KROGER CO

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	21.40	21.41	21.21	21.37	5,071,800	21.37
8-Feb-10	21.17	21.31	20.95	21.13	6,225,300	21.13
5-Feb-10	21.15	21.36	21.00	21.18	7,901,000	21.18
4-Feb-10	21.41	21.64	21.13	21.16	10,550,500	21.16
3-Feb-10	21.55	21.68	21.44	21.52	6,779,300	21.52
2-Feb-10	21.55	21.75	21.31	21.63	7,023,700	21.63
1-Feb-10	21.53	21.70	21.40	21.49	6,256,900	21.49
29-Jan-10	21.35	21.61	21.32	21.43	7,061,100	21.43
28-Jan-10	21.31	21.69	21.24	21.34	5,616,200	21.34
27-Jan-10	21.61	21.75	21.27	21.53	7,780,500	21.53
26-Jan-10	21.64	21.84	21.53	21.60	7,220,400	21.60
25-Jan-10	21.81	21.91	21.66	21.82	9,503,900	21.82
22-Jan-10	21.45	21.96	21.35	21.77	14,477,000	21.77
21-Jan-10	21.49	21.83	21.41	21.52	14,782,700	21.52
20-Jan-10	21.03	21.64	20.88	21.59	12,117,800	21.59
19-Jan-10	20.67	21.11	20.65	21.09	8,516,000	21.09
15-Jan-10	20.65	20.72	20.49	20.72	8,265,200	20.72
14-Jan-10	20.56	20.70	20.45	20.63	6,525,000	20.63
13-Jan-10	20.81	20.90	20.22	20.63	8,773,900	20.63
12-Jan-10	20.46	20.93	20.40	20.71	10,935,600	20.71
11-Jan-10	20.22	20.38	20.14	20.34	7,477,800	20.34
8-Jan-10	20.46	20.46	20.12	20.26	10,487,100	20.26
7-Jan-10	20.25	20.47	20.07	20.45	10,566,700	20.45
6-Jan-10	20.24	20.34	20.01	20.25	12,567,000	20.25
5-Jan-10	20.50	20.55	20.17	20.24	9,952,000	20.24
4-Jan-10	20.53	20.65	20.44	20.48	6,359,400	20.48
31-Dec-09	20.46	20.66	20.41	20.53	6,858,100	20.53
30-Dec-09	20.45	20.59	20.41	20.49	3,465,900	20.49
29-Dec-09	20.71	20.82	20.42	20.44	5,583,900	20.44
28-Dec-09	20.71	20.78	20.49	20.73	4,212,600	20.73
24-Dec-09	20.70	20.79	20.57	20.65	1,886,900	20.65
23-Dec-09	20.71	20.87	20.61	20.66	4,972,600	20.66
22-Dec-09	20.55	20.69	20.47	20.60	4,775,100	20.60
21-Dec-09	20.28	20.60	20.16	20.49	9,988,500	20.49
18-Dec-09	20.37	20.52	20.07	20.13	14,556,400	20.13
17-Dec-09	20.46	20.60	20.31	20.35	11,256,200	20.35
16-Dec-09	20.17	20.82	20.08	20.51	16,710,900	20.51
15-Dec-09	19.98	20.18	19.88	20.16	12,888,200	20.16
14-Dec-09	20.16	20.27	19.78	19.92	12,631,700	19.92
11-Dec-09	20.13	20.24	19.97	20.03	11,703,100	20.03
10-Dec-09	20.05	20.19	19.88	20.06	13,840,600	20.06
9-Dec-09	20.22	20.22	19.64	20.03	27,378,000	20.03
8-Dec-09	20.04	20.63	19.45	20.13	77,082,600	20.13
7-Dec-09	22.49	22.97	22.39	22.85	9,921,000	22.85
4-Dec-09	22.36	22.79	22.25	22.50	12,393,100	22.50
3-Dec-09	22.74	22.74	22.21	22.24	7,989,400	22.24
2-Dec-09	23.01	23.03	22.66	22.70	8,477,700	22.70
1-Dec-09	22.89	23.13	22.76	22.89	5,932,200	22.89
30-Nov-09	22.91	22.92	22.56	22.74	6,465,700	22.74
27-Nov-09	22.85	22.95	22.56	22.87	2,091,900	22.87
25-Nov-09	22.99	23.22	22.99	23.04	5,060,500	23.04
24-Nov-09	22.88	23.07	22.80	23.07	4,958,700	23.07
23-Nov-09	23.09	23.23	22.83	22.93	4,122,600	22.93
20-Nov-09	22.88	23.13	22.71	22.86	6,786,900	22.86
19-Nov-09	22.68	22.84	22.60	22.82	6,355,200	22.82
18-Nov-09	23.10	23.11	22.66	22.73	5,330,700	22.73
17-Nov-09	23.38	23.45	23.01	23.07	4,807,600	23.07
16-Nov-09	23.29	23.46	23.12	23.42	5,939,800	23.42
13-Nov-09	23.25	23.52	23.17	23.29	3,478,200	23.29
12-Nov-09	23.46	23.65	23.19	23.20	5,043,300	23.20
12-Nov-09	$ 0.095 Dividend
11-Nov-09	23.78	23.90	23.52	23.62	3,923,900	23.53
10-Nov-09	24.02	24.12	23.63	23.69	9,035,500	23.59
9-Nov-09	23.23	23.72	23.23	23.69	5,511,200	23.59
6-Nov-09	23.28	23.37	23.10	23.27	5,680,200	23.18
5-Nov-09	23.15	23.37	23.11	23.32	4,798,400	23.23
4-Nov-09	23.13	23.32	23.02	23.09	5,356,700	23.00
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions