Kroger Co. (KR)
NYSE: KR
· Real-Time Price · USD
65.55
0.20 (0.31%)
At close: Sep 24, 2025, 3:59 PM
65.58
0.05%
After-hours: Sep 24, 2025, 07:57 PM EDT
KR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 65.23 | 65.88 | 65.03 | 65.55 | 65.55 | 0.31% | 4,729,775 |
| Sep 23, 2025 | 64.46 | 65.47 | 64.37 | 65.35 | 65.35 | 1.29% | 11,228,450 |
| Sep 22, 2025 | 65.58 | 65.60 | 64.51 | 64.52 | 64.52 | -1.62% | 8,939,500 |
| Sep 19, 2025 | 65.76 | 65.98 | 64.89 | 65.58 | 65.58 | -0.62% | 16,411,010 |
| Sep 18, 2025 | 66.61 | 66.76 | 65.77 | 65.99 | 65.99 | -1.45% | 10,664,230 |
| Sep 17, 2025 | 67.81 | 68.02 | 66.61 | 66.96 | 66.96 | 0.31% | 9,126,301 |
| Sep 16, 2025 | 67.50 | 68.05 | 66.58 | 66.75 | 66.75 | -0.98% | 10,520,987 |
| Sep 15, 2025 | 68.29 | 69.09 | 67.14 | 67.41 | 67.41 | -1.29% | 7,557,216 |
| Sep 12, 2025 | 67.38 | 68.98 | 67.15 | 68.29 | 68.29 | 1.58% | 8,312,400 |
| Sep 11, 2025 | 69.00 | 69.89 | 66.15 | 67.23 | 67.23 | 0.30% | 14,059,717 |
| Sep 10, 2025 | 67.38 | 67.70 | 66.34 | 67.03 | 67.03 | -0.89% | 9,319,800 |
| Sep 9, 2025 | 67.86 | 67.90 | 66.72 | 67.63 | 67.63 | -0.54% | 7,418,123 |
| Sep 8, 2025 | 67.74 | 68.18 | 67.29 | 68.00 | 68.00 | 0.37% | 10,184,596 |
| Sep 5, 2025 | 67.92 | 68.20 | 67.31 | 67.75 | 67.75 | -0.13% | 5,575,700 |
| Sep 4, 2025 | 68.46 | 68.72 | 67.73 | 67.84 | 67.84 | -0.53% | 6,231,049 |
| Sep 3, 2025 | 68.35 | 68.58 | 67.17 | 68.20 | 68.20 | -0.64% | 7,197,300 |
| 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 |