Kroger Co. (KR)
NYSE: KR
· Real-Time Price · USD
69.23
-1.10 (-1.56%)
At close: Aug 14, 2025, 3:59 PM
69.23
0.00%
Pre-market: Aug 15, 2025, 05:56 AM EDT
KR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 70.20 | 70.67 | 68.91 | 69.23 | 69.23 | -1.56% | 5,308,824 |
| Aug 13, 2025 | 70.60 | 71.50 | 68.38 | 70.33 | 70.33 | -4.38% | 16,512,400 |
| Aug 12, 2025 | 74.30 | 74.42 | 73.13 | 73.55 | 73.55 | -1.08% | 7,609,236 |
| Aug 11, 2025 | 74.38 | 74.90 | 74.11 | 74.35 | 74.35 | 0.15% | 4,588,525 |
| Aug 8, 2025 | 73.92 | 74.69 | 73.85 | 74.24 | 74.24 | 0.65% | 5,961,500 |
| Aug 7, 2025 | 73.31 | 74.25 | 73.20 | 73.76 | 73.76 | 0.04% | 5,138,439 |
| Aug 6, 2025 | 71.64 | 73.96 | 71.36 | 73.73 | 73.73 | 2.76% | 7,091,333 |
| Aug 5, 2025 | 71.67 | 72.31 | 71.23 | 71.75 | 71.75 | 0.22% | 5,767,045 |
| Aug 4, 2025 | 71.31 | 72.22 | 71.07 | 71.59 | 71.59 | 0.32% | 5,493,732 |
| Aug 1, 2025 | 70.50 | 71.69 | 70.50 | 71.36 | 71.36 | 1.80% | 7,283,693 |
| Jul 31, 2025 | 68.81 | 70.36 | 68.75 | 70.10 | 70.10 | 1.15% | 10,900,152 |
| Jul 30, 2025 | 69.31 | 69.57 | 68.69 | 69.30 | 69.30 | 0.00% | 5,298,211 |
| Jul 29, 2025 | 69.60 | 70.44 | 69.24 | 69.30 | 69.30 | -0.03% | 5,510,343 |
| Jul 28, 2025 | 71.39 | 71.43 | 69.11 | 69.32 | 69.32 | -2.99% | 6,993,900 |
| Jul 25, 2025 | 72.42 | 72.81 | 71.42 | 71.46 | 71.46 | -1.27% | 3,396,939 |
| Jul 24, 2025 | 73.26 | 73.45 | 72.37 | 72.38 | 72.38 | -0.69% | 4,552,656 |
| Jul 23, 2025 | 72.51 | 73.03 | 72.13 | 72.88 | 72.88 | 0.37% | 8,128,345 |
| Jul 22, 2025 | 71.96 | 73.30 | 71.80 | 72.61 | 72.61 | 0.82% | 7,420,508 |
| Jul 21, 2025 | 71.39 | 72.60 | 71.30 | 72.02 | 72.02 | 0.88% | 4,504,830 |
| Jul 18, 2025 | 72.11 | 72.85 | 71.14 | 71.39 | 71.39 | -1.15% | 5,351,133 |