Kroger Co. (KR)
NYSE: KR
· Real-Time Price · USD
69.10
-0.03 (-0.04%)
At close: Oct 15, 2025, 3:59 PM
KR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 67.94 | 69.51 | 67.20 | 69.13 | 69.13 | 2.98% | 5,980,505 |
| Oct 13, 2025 | 66.89 | 67.24 | 65.75 | 67.13 | 67.13 | -0.96% | 6,673,100 |
| Oct 10, 2025 | 67.71 | 68.61 | 66.62 | 67.78 | 67.78 | 0.33% | 6,000,223 |
| Oct 9, 2025 | 68.46 | 68.78 | 67.13 | 67.56 | 67.56 | -0.82% | 5,810,195 |
| Oct 8, 2025 | 67.20 | 68.25 | 67.00 | 68.12 | 68.12 | 1.85% | 7,287,400 |
| Oct 7, 2025 | 64.93 | 66.90 | 64.93 | 66.88 | 66.88 | 3.21% | 6,765,600 |
| Oct 6, 2025 | 65.99 | 66.32 | 64.52 | 64.80 | 64.80 | -2.26% | 8,489,600 |
| Oct 3, 2025 | 66.27 | 66.63 | 66.01 | 66.30 | 66.30 | -0.09% | 4,201,573 |
| Oct 2, 2025 | 66.20 | 66.96 | 65.87 | 66.36 | 66.36 | -0.23% | 4,430,609 |
| Oct 1, 2025 | 67.08 | 67.16 | 65.61 | 66.51 | 66.51 | -1.34% | 7,838,276 |
| Sep 30, 2025 | 66.28 | 67.46 | 66.20 | 67.41 | 67.41 | 1.48% | 7,567,842 |
| Sep 29, 2025 | 65.43 | 66.46 | 65.03 | 66.43 | 66.43 | 1.48% | 5,998,100 |
| Sep 26, 2025 | 65.41 | 65.66 | 64.86 | 65.46 | 65.46 | -0.05% | 4,550,900 |
| Sep 25, 2025 | 66.01 | 66.50 | 65.44 | 65.49 | 65.49 | -0.09% | 6,037,500 |
| Sep 24, 2025 | 65.23 | 65.88 | 65.03 | 65.55 | 65.55 | 0.31% | 5,260,400 |
| 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 |
Page 1 of 136