Kroger Co.
59.88
0.39 (0.66%)
At close: Jan 14, 2025, 3:59 PM
60.10
0.36%
After-hours Jan 14, 2025, 07:52 PM EST

KR Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 59.50 60.42 59.50 59.92 0.43 0.72% 4,988,130
Jan 13, 2025 59.10 59.71 58.78 59.49 0.37 0.63% 5,382,600
Jan 10, 2025 58.80 59.71 58.41 59.12 0.22 0.37% 5,928,409
Jan 8, 2025 59.16 59.37 58.33 58.90 -0.24 -0.41% 5,370,824
Jan 7, 2025 60.62 61.00 58.74 59.14 -1.48 -2.44% 6,361,821
Jan 6, 2025 62.02 62.06 60.27 60.62 -0.84 -1.37% 7,099,048
Jan 3, 2025 61.94 62.28 61.43 61.46 -0.48 -0.77% 10,651,194
Jan 2, 2025 61.60 62.26 61.40 61.94 0.79 1.29% 3,641,977
Dec 31, 2024 61.53 61.85 60.97 61.15 -0.08 -0.13% 3,757,976
Dec 30, 2024 61.99 62.14 61.14 61.23 -1.11 -1.78% 10,799,900
Dec 27, 2024 62.21 63.14 62.20 62.34 -0.42 -0.67% 3,628,444
Dec 26, 2024 61.66 62.92 61.61 62.76 0.93 1.50% 4,752,982
Dec 24, 2024 61.29 61.86 60.91 61.83 0.87 1.43% 1,991,600
Dec 23, 2024 61.55 62.01 60.74 60.96 -0.89 -1.44% 4,649,432
Dec 20, 2024 61.70 62.97 61.07 61.85 0.89 1.46% 38,443,092
Dec 19, 2024 60.67 61.74 60.32 60.96 0.07 0.11% 5,097,124
Dec 18, 2024 60.91 61.93 60.68 60.89 -0.28 -0.46% 7,455,800
Dec 17, 2024 61.80 62.01 60.80 61.17 -0.85 -1.37% 5,032,489
Dec 16, 2024 62.04 62.88 61.69 62.02 -0.04 -0.06% 4,993,465
Dec 13, 2024 63.00 63.45 62.06 62.06 -1.24 -1.96% 5,307,928
Dec 12, 2024 63.22 63.59 62.35 63.30 1.97 3.21% 10,204,900
Dec 11, 2024 60.51 62.03 60.50 61.33 0.60 0.99% 8,729,000
Dec 10, 2024 57.81 61.30 57.81 60.73 2.96 5.12% 10,993,930
Dec 9, 2024 59.38 59.38 57.69 57.77 -1.46 -2.46% 5,551,562
Dec 6, 2024 59.70 60.67 59.10 59.23 -1.48 -2.44% 4,992,636
Dec 5, 2024 58.71 61.37 58.52 60.71 0.80 1.34% 6,670,532
Dec 4, 2024 59.90 60.14 59.45 59.91 -0.06 -0.10% 5,731,034
Dec 3, 2024 60.41 60.61 59.35 59.97 -0.18 -0.30% 4,396,800
Dec 2, 2024 60.50 60.84 59.59 60.15 -0.93 -1.52% 4,168,600
Nov 29, 2024 60.82 61.16 60.62 61.08 0.58 0.96% 2,532,200
Nov 27, 2024 61.14 61.18 60.32 60.50 -0.07 -0.12% 3,117,429
Nov 26, 2024 60.00 60.70 59.64 60.57 0.48 0.80% 3,694,846
Nov 25, 2024 59.22 60.58 59.15 60.09 0.87 1.47% 6,168,791
Nov 22, 2024 58.80 59.41 58.80 59.22 0.64 1.09% 2,471,597
Nov 21, 2024 57.92 58.85 57.45 58.58 0.97 1.68% 2,573,605
Nov 20, 2024 58.00 58.22 57.08 57.61 -0.49 -0.84% 2,514,019
Nov 19, 2024 58.28 58.49 57.48 58.10 0.04 0.07% 6,200,498
Nov 18, 2024 58.03 58.63 57.93 58.06 0.04 0.07% 2,874,183
Nov 15, 2024 58.87 59.20 57.95 58.02 -1.06 -1.79% 3,632,647
Nov 14, 2024 59.43 59.74 59.07 59.08 -0.50 -0.84% 2,414,228
Nov 13, 2024 59.53 60.00 59.21 59.58 -0.10 -0.17% 1,924,722
Nov 12, 2024 59.51 60.33 59.51 59.68 0.08 0.13% 3,104,344
Nov 11, 2024 59.91 60.35 59.47 59.60 -0.31 -0.52% 5,398,742
Nov 8, 2024 59.55 60.20 59.20 59.91 0.60 1.01% 3,014,010
Nov 7, 2024 59.86 60.25 59.30 59.31 -0.49 -0.82% 3,518,885
Nov 6, 2024 58.79 59.92 58.22 59.80 2.41 4.20% 6,425,624
Nov 5, 2024 56.28 57.48 56.25 57.39 1.12 1.99% 2,459,500
Nov 4, 2024 56.44 56.79 56.18 56.27 -0.30 -0.53% 3,043,096
Nov 1, 2024 56.32 56.68 56.00 56.57 0.80 1.43% 3,062,433
Oct 31, 2024 55.89 56.65 55.69 55.77 0.03 0.05% 3,438,200

Create Price Alert on KR

Your price alert will notify you when the stock price is above 59.88.

Add to Watchlist