Kroger Co. (KR)
NYSE: KR
· Real-Time Price · USD
68.08
-0.12 (-0.18%)
At close: Sep 04, 2025, 12:27 PM
KR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 68.35 | 68.58 | 67.17 | 68.20 | 68.20 | -0.64% | 6,829,295 |
| Sep 2, 2025 | 68.14 | 68.98 | 68.03 | 68.64 | 68.64 | 1.18% | 6,333,706 |
| Aug 29, 2025 | 67.69 | 67.89 | 67.10 | 67.84 | 67.84 | 0.56% | 5,422,607 |
| Aug 28, 2025 | 67.82 | 67.98 | 66.76 | 67.46 | 67.46 | -0.76% | 6,584,900 |
| Aug 27, 2025 | 68.99 | 69.34 | 67.31 | 67.98 | 67.98 | -1.46% | 7,987,100 |
| Aug 26, 2025 | 70.16 | 70.41 | 68.87 | 68.99 | 68.99 | -1.64% | 7,751,348 |
| Aug 25, 2025 | 69.66 | 70.47 | 69.63 | 70.14 | 70.14 | 0.83% | 4,419,044 |
| Aug 22, 2025 | 71.41 | 71.90 | 68.82 | 69.56 | 69.56 | -2.60% | 6,983,633 |
| Aug 21, 2025 | 71.71 | 71.87 | 71.08 | 71.42 | 71.42 | -0.57% | 5,222,304 |
| Aug 20, 2025 | 70.67 | 71.83 | 70.36 | 71.83 | 71.83 | 1.57% | 5,310,120 |
| Aug 19, 2025 | 69.82 | 71.15 | 69.82 | 70.72 | 70.72 | 1.41% | 6,896,300 |
| Aug 18, 2025 | 69.88 | 70.49 | 69.74 | 69.74 | 69.74 | 0.07% | 7,394,000 |
| Aug 15, 2025 | 68.92 | 69.96 | 68.74 | 69.69 | 69.69 | 0.66% | 4,419,589 |
| Aug 14, 2025 | 70.20 | 70.67 | 68.91 | 69.23 | 68.88 | -1.56% | 5,319,713 |
| Aug 13, 2025 | 70.60 | 71.50 | 68.38 | 70.33 | 69.97 | -4.38% | 16,512,400 |
| Aug 12, 2025 | 74.30 | 74.42 | 73.13 | 73.55 | 73.18 | -1.08% | 7,609,236 |
| Aug 11, 2025 | 74.38 | 74.90 | 74.11 | 74.35 | 73.97 | 0.15% | 4,588,525 |
| Aug 8, 2025 | 73.92 | 74.69 | 73.85 | 74.24 | 73.86 | 0.65% | 5,961,500 |
| Aug 7, 2025 | 73.31 | 74.25 | 73.20 | 73.76 | 73.39 | 0.04% | 5,138,439 |
| Aug 6, 2025 | 71.64 | 73.96 | 71.36 | 73.73 | 73.36 | 2.76% | 7,091,333 |