Kroger Co.

67.28
-0.86 (-1.26%)
At close: Apr 02, 2025, 3:59 PM
67.07
-0.30%
After-hours: Apr 02, 2025, 08:00 PM EDT

Kroger Co. Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 68.11 68.68 66.96 67.27 -0.87 -1.28% 5,243,594
Apr 1, 2025 66.82 68.19 66.81 68.14 0.45 0.66% 4,880,334
Mar 31, 2025 67.10 68.23 66.59 67.69 0.97 1.45% 7,587,099
Mar 28, 2025 66.30 66.99 65.72 66.72 0.58 0.88% 6,363,918
Mar 27, 2025 66.31 66.86 66.12 66.14 0.11 0.17% 5,275,960
Mar 26, 2025 64.65 66.22 64.65 66.03 1.69 2.63% 4,746,236
Mar 25, 2025 65.37 65.62 64.18 64.34 -1.06 -1.62% 5,542,383
Mar 24, 2025 65.33 65.66 64.81 65.40 0.00 0.00% 4,803,800
Mar 21, 2025 64.72 65.64 64.68 65.40 0.68 1.05% 8,027,625
Mar 20, 2025 65.48 65.83 64.52 64.72 -0.76 -1.16% 5,725,068
Mar 19, 2025 65.66 65.91 65.35 65.48 -0.51 -0.77% 5,432,128
Mar 18, 2025 66.27 67.15 65.93 65.99 -0.40 -0.60% 6,032,427
Mar 17, 2025 65.32 66.68 65.26 66.39 1.29 1.98% 4,602,923
Mar 14, 2025 66.06 66.49 64.49 65.10 -1.00 -1.51% 7,451,700
Mar 13, 2025 65.15 66.88 65.00 66.10 1.11 1.71% 8,479,104
Mar 12, 2025 65.99 66.75 64.96 64.99 -1.56 -2.34% 5,652,338
Mar 11, 2025 67.80 67.80 66.52 66.55 -1.17 -1.73% 5,969,872
Mar 10, 2025 67.16 68.51 66.26 67.72 1.02 1.53% 10,685,900
Mar 7, 2025 63.34 67.57 62.72 66.70 2.92 4.58% 10,792,104
Mar 6, 2025 62.61 65.87 62.61 63.78 1.25 2.00% 12,829,716
Mar 5, 2025 62.43 63.12 62.00 62.53 -0.65 -1.03% 9,006,610
Mar 4, 2025 63.00 64.07 62.74 63.18 0.29 0.46% 5,851,118
Mar 3, 2025 62.80 64.56 62.58 62.89 -1.93 -2.98% 10,285,598
Feb 28, 2025 64.40 65.25 64.17 64.82 0.89 1.39% 8,626,900
Feb 27, 2025 64.05 64.75 63.81 63.93 0.13 0.20% 5,828,615
Feb 26, 2025 64.48 64.94 63.68 63.80 -1.67 -2.55% 6,035,500
Feb 25, 2025 65.12 66.26 64.93 65.47 0.59 0.91% 5,954,276
Feb 24, 2025 64.08 65.27 63.88 64.88 -0.18 -0.28% 4,004,649
Feb 21, 2025 64.19 65.37 63.57 65.06 0.67 1.04% 5,971,200
Feb 20, 2025 64.56 65.33 64.14 64.39 -1.06 -1.62% 5,909,842
Feb 19, 2025 65.39 65.67 64.38 65.45 0.19 0.29% 5,943,513
Feb 18, 2025 65.19 65.85 64.87 65.26 0.13 0.20% 3,931,153
Feb 14, 2025 65.30 65.74 65.12 65.13 -0.50 -0.76% 3,856,718
Feb 13, 2025 65.86 66.18 65.60 65.63 -0.17 -0.26% 3,906,509
Feb 12, 2025 64.65 65.83 64.37 65.80 0.75 1.15% 6,302,465
Feb 11, 2025 65.10 65.54 64.83 65.05 -0.23 -0.35% 3,610,916
Feb 10, 2025 64.95 65.40 64.79 65.28 0.28 0.43% 4,465,602
Feb 7, 2025 64.87 65.72 64.43 65.00 0.09 0.14% 4,517,592
Feb 6, 2025 65.70 65.75 64.80 64.91 -0.51 -0.78% 5,608,690
Feb 5, 2025 64.34 65.64 64.26 65.42 1.44 2.25% 7,883,938
Feb 4, 2025 63.76 64.90 63.48 63.98 0.65 1.03% 5,315,662
Feb 3, 2025 61.38 64.10 61.38 63.33 1.69 2.74% 8,647,508
Jan 31, 2025 60.78 61.86 60.73 61.64 0.60 0.98% 4,468,907
Jan 30, 2025 61.41 61.78 60.75 61.04 -0.02 -0.03% 3,699,991
Jan 29, 2025 60.43 61.63 60.30 61.06 0.69 1.14% 4,727,705
Jan 28, 2025 60.88 61.38 60.36 60.37 -0.11 -0.18% 3,890,879
Jan 27, 2025 59.31 60.53 59.26 60.48 1.78 3.03% 4,123,492
Jan 24, 2025 58.32 59.08 58.32 58.70 0.13 0.22% 3,979,721
Jan 23, 2025 58.70 58.79 58.15 58.57 -0.19 -0.32% 4,845,600
Jan 22, 2025 59.04 59.19 58.55 58.76 -0.28 -0.47% 5,000,299