KR: Historical Prices for KROGER CO

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	23.08	23.26	22.81	23.09	7,016,900	23.00
2-Nov-09	23.26	23.35	22.94	23.16	6,816,900	23.07
30-Oct-09	23.54	23.66	23.11	23.13	9,599,300	23.04
29-Oct-09	23.70	23.71	23.31	23.52	7,171,200	23.43
28-Oct-09	23.55	23.84	23.45	23.55	7,206,300	23.46
27-Oct-09	23.75	23.78	23.45	23.50	7,075,900	23.41
26-Oct-09	23.67	24.02	23.61	23.75	5,852,300	23.65
23-Oct-09	23.96	23.99	23.60	23.70	6,908,600	23.60
22-Oct-09	23.47	24.00	23.32	23.94	10,070,000	23.84
21-Oct-09	24.05	24.16	23.43	23.51	10,810,900	23.42
20-Oct-09	24.13	24.29	23.81	24.15	9,665,100	24.05
19-Oct-09	24.66	24.66	24.22	24.29	11,571,600	24.19
16-Oct-09	23.87	24.80	23.73	24.67	17,902,000	24.57
15-Oct-09	22.84	23.92	22.84	23.92	20,051,700	23.82
14-Oct-09	22.72	22.89	22.53	22.84	9,047,200	22.75
13-Oct-09	22.66	22.79	22.57	22.59	11,098,200	22.50
12-Oct-09	22.59	22.96	22.59	22.73	12,291,300	22.64
9-Oct-09	21.62	22.31	21.62	22.31	12,058,000	22.22
8-Oct-09	21.50	21.89	21.50	21.67	10,597,000	21.58
7-Oct-09	21.27	21.59	21.20	21.56	7,693,200	21.47
6-Oct-09	21.15	21.32	21.07	21.31	9,341,900	21.22
5-Oct-09	21.03	21.14	20.91	21.12	9,482,100	21.04
2-Oct-09	20.79	21.03	20.75	20.98	10,447,400	20.90
1-Oct-09	20.62	20.97	20.51	20.92	12,507,500	20.84
30-Sep-09	20.69	20.69	20.45	20.64	13,522,000	20.56
29-Sep-09	20.56	20.78	20.27	20.68	16,667,000	20.60
28-Sep-09	20.61	20.73	20.52	20.58	9,054,500	20.50
25-Sep-09	20.46	20.68	20.42	20.57	10,461,700	20.49
24-Sep-09	20.56	20.68	20.49	20.54	11,296,600	20.46
23-Sep-09	20.57	20.77	20.48	20.55	12,673,300	20.47
22-Sep-09	20.38	20.54	20.13	20.50	12,519,100	20.42
21-Sep-09	20.67	20.69	20.22	20.31	18,616,200	20.23
18-Sep-09	20.84	20.98	20.60	20.72	15,174,000	20.64
17-Sep-09	20.90	20.99	20.64	20.73	22,912,000	20.65
16-Sep-09	20.68	21.29	20.59	21.20	26,024,800	21.11
15-Sep-09	20.40	20.77	20.19	20.46	44,224,100	20.38
14-Sep-09	21.75	22.23	21.71	22.11	9,349,700	22.02
11-Sep-09	21.98	22.10	21.78	21.78	6,511,400	21.69
10-Sep-09	22.05	22.09	21.73	22.00	6,065,600	21.91
9-Sep-09	21.89	22.21	21.85	22.07	5,381,500	21.98
8-Sep-09	22.05	22.11	21.85	21.95	6,644,200	21.86
4-Sep-09	21.69	22.01	21.65	21.99	5,683,000	21.90
3-Sep-09	21.57	21.73	21.53	21.72	5,082,200	21.63
2-Sep-09	21.56	21.69	21.28	21.56	8,178,900	21.47
1-Sep-09	21.57	21.74	21.42	21.44	9,416,100	21.35
31-Aug-09	21.73	21.78	21.52	21.59	7,541,100	21.50
28-Aug-09	22.09	22.15	21.66	21.78	6,688,700	21.69
27-Aug-09	21.82	22.10	21.77	22.00	9,446,100	21.91
26-Aug-09	21.29	21.90	21.15	21.90	9,875,100	21.81
25-Aug-09	21.30	21.45	21.10	21.29	8,683,100	21.20
24-Aug-09	21.40	21.53	21.23	21.30	7,817,300	21.21
21-Aug-09	21.25	21.44	21.00	21.38	7,915,200	21.29
20-Aug-09	20.83	21.16	20.81	21.15	7,372,700	21.06
* 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