The Kroger Co. (BMV:KR)
Mexico · Delayed Price · Currency is MXN 1,225.63
-11.06 (-0.89%)
At close: Dec 3, 2025
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1,225.63 | 1,225.63 | 1,225.63 | 1,225.63 | 1,225.63 | -0.89% | 15 |
| Dec 2, 2025 | 1,236.69 | 1,236.69 | 1,236.69 | 1,236.69 | 1,236.69 | 0.54% | 8 |
| Dec 1, 2025 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | - | 6 |
| Nov 28, 2025 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.44% | 8 |
| Nov 26, 2025 | 1,235.47 | 1,235.47 | 1,235.47 | 1,235.47 | 1,235.47 | 2.05% | 7,204 |
| Nov 13, 2025 | 1,199.00 | 1,210.63 | 1,199.00 | 1,210.63 | 1,204.24 | 3.47% | 448 |
| Nov 5, 2025 | 1,169.97 | 1,169.99 | 1,169.97 | 1,169.99 | 1,163.81 | -8.25% | 470 |
| Oct 15, 2025 | 1,275.23 | 1,275.23 | 1,275.23 | 1,275.23 | 1,268.49 | 2.92% | 550 |
| Oct 9, 2025 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1,232.46 | 1.98% | 26 |
| Sep 29, 2025 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,208.58 | 1.08% | 75 |
| Sep 26, 2025 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,195.65 | -0.58% | 10 |
| Sep 19, 2025 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 1,202.61 | -0.52% | 17 |
| Sep 18, 2025 | 1,215.30 | 1,215.30 | 1,215.30 | 1,215.30 | 1,208.88 | -0.85% | 10 |
| Sep 17, 2025 | 1,221.00 | 1,227.00 | 1,221.00 | 1,225.69 | 1,219.22 | -0.75% | 17 |
| Sep 15, 2025 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,228.48 | - | 74 |
| Sep 11, 2025 | 1,248.00 | 1,248.00 | 1,235.00 | 1,235.00 | 1,228.48 | -1.04% | 33 |
| Sep 10, 2025 | 1,236.00 | 1,250.00 | 1,236.00 | 1,248.00 | 1,241.41 | -3.26% | 104 |
| Aug 25, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,283.19 | -4.52% | 15 |
| Jul 18, 2025 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,337.31 | -1.47% | 23 |
| Jun 20, 2025 | 1,371.21 | 1,371.21 | 1,371.21 | 1,371.21 | 1,357.32 | 3.88% | 15,740 |