The Kroger Co. (KR)
NYSE: KR · Real-Time Price · USD
71.27
+2.26 (3.27%)
At close: Apr 17, 2025, 4:00 PM
71.22
-0.05 (-0.07%)
After-hours: Apr 17, 2025, 4:16 PM EDT
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 68.90 | 71.68 | 68.83 | 71.22 | 71.22 | 3.20% | 11,604,915 |
| Apr 16, 2025 | 68.48 | 69.62 | 68.33 | 69.01 | 69.01 | 1.28% | 7,272,640 |
| Apr 15, 2025 | 68.76 | 69.34 | 68.00 | 68.14 | 68.14 | -1.36% | 8,992,593 |
| Apr 14, 2025 | 68.53 | 69.40 | 67.65 | 69.08 | 69.08 | 1.26% | 7,969,513 |
| Apr 11, 2025 | 68.20 | 68.87 | 66.86 | 68.22 | 68.22 | 0.47% | 8,827,394 |
| Apr 10, 2025 | 66.50 | 68.27 | 66.14 | 67.90 | 67.90 | 3.14% | 14,755,352 |
| Apr 9, 2025 | 65.42 | 69.50 | 65.22 | 65.83 | 65.83 | -0.81% | 13,402,318 |
| Apr 8, 2025 | 67.21 | 67.49 | 65.50 | 66.37 | 66.37 | -0.14% | 12,648,209 |
| Apr 7, 2025 | 66.00 | 67.41 | 64.91 | 66.46 | 66.46 | -1.07% | 11,671,998 |
| Apr 4, 2025 | 70.70 | 71.93 | 66.98 | 67.18 | 67.18 | -5.03% | 14,734,575 |
| Apr 3, 2025 | 67.89 | 70.95 | 67.89 | 70.74 | 70.74 | 5.16% | 14,957,966 |
| Apr 2, 2025 | 68.11 | 68.68 | 66.96 | 67.27 | 67.27 | -1.28% | 5,664,131 |
| Apr 1, 2025 | 66.82 | 68.19 | 66.81 | 68.14 | 68.14 | 0.66% | 4,880,334 |
| Mar 31, 2025 | 67.10 | 68.23 | 66.59 | 67.69 | 67.69 | 1.45% | 7,587,099 |
| Mar 28, 2025 | 66.30 | 66.99 | 65.72 | 66.72 | 66.72 | 0.88% | 6,363,918 |
| Mar 27, 2025 | 66.31 | 66.86 | 66.12 | 66.14 | 66.14 | 0.17% | 5,275,960 |
| Mar 26, 2025 | 64.65 | 66.23 | 64.65 | 66.03 | 66.03 | 2.63% | 4,746,236 |
| Mar 25, 2025 | 65.37 | 65.62 | 64.18 | 64.34 | 64.34 | -1.62% | 5,542,383 |
| Mar 24, 2025 | 65.33 | 65.66 | 64.81 | 65.40 | 65.40 | - | 4,803,778 |
| Mar 21, 2025 | 64.72 | 65.64 | 64.68 | 65.40 | 65.40 | 1.05% | 8,027,625 |
| Mar 20, 2025 | 65.48 | 65.83 | 64.52 | 64.72 | 64.72 | -1.16% | 5,725,068 |
| Mar 19, 2025 | 65.66 | 65.91 | 65.35 | 65.48 | 65.48 | -0.77% | 5,432,128 |
| Mar 18, 2025 | 66.27 | 67.15 | 65.93 | 65.99 | 65.99 | -0.60% | 6,032,427 |
| Mar 17, 2025 | 65.32 | 66.68 | 65.26 | 66.39 | 66.39 | 1.98% | 4,602,923 |
| Mar 14, 2025 | 66.06 | 66.49 | 64.49 | 65.10 | 65.10 | -1.51% | 7,451,658 |
| Mar 13, 2025 | 65.15 | 66.88 | 65.00 | 66.10 | 66.10 | 1.71% | 8,479,104 |
| Mar 12, 2025 | 65.99 | 66.75 | 64.96 | 64.99 | 64.99 | -2.34% | 5,652,338 |
| Mar 11, 2025 | 67.80 | 67.80 | 66.52 | 66.55 | 66.55 | -1.73% | 5,969,872 |
| Mar 10, 2025 | 67.16 | 68.51 | 66.26 | 67.72 | 67.72 | 1.53% | 10,663,015 |
| Mar 7, 2025 | 63.34 | 67.57 | 62.72 | 66.70 | 66.70 | 4.58% | 10,792,104 |
| Mar 6, 2025 | 62.61 | 65.87 | 62.61 | 63.78 | 63.78 | 2.00% | 12,829,716 |
| Mar 5, 2025 | 62.43 | 63.12 | 62.00 | 62.53 | 62.53 | -1.03% | 9,006,610 |
| Mar 4, 2025 | 63.00 | 64.07 | 62.74 | 63.18 | 63.18 | 0.46% | 5,851,118 |
| Mar 3, 2025 | 62.80 | 64.56 | 62.58 | 62.89 | 62.89 | -2.98% | 10,285,598 |
| Feb 28, 2025 | 64.40 | 65.25 | 64.17 | 64.82 | 64.82 | 1.39% | 8,626,866 |
| Feb 27, 2025 | 64.05 | 64.75 | 63.81 | 63.93 | 63.93 | 0.20% | 5,828,615 |
| Feb 26, 2025 | 64.48 | 64.94 | 63.68 | 63.80 | 63.80 | -2.55% | 6,035,476 |
| Feb 25, 2025 | 65.12 | 66.26 | 64.93 | 65.47 | 65.47 | 0.91% | 5,954,276 |
| Feb 24, 2025 | 64.08 | 65.27 | 63.88 | 64.88 | 64.88 | -0.28% | 4,004,649 |
| Feb 21, 2025 | 64.19 | 65.37 | 63.57 | 65.06 | 65.06 | 1.04% | 5,971,199 |
| Feb 20, 2025 | 64.56 | 65.33 | 64.14 | 64.39 | 64.39 | -1.62% | 5,909,842 |
| Feb 19, 2025 | 65.39 | 65.67 | 64.38 | 65.45 | 65.45 | 0.29% | 5,943,513 |
| Feb 18, 2025 | 65.19 | 65.85 | 64.87 | 65.26 | 65.26 | 0.20% | 3,931,153 |
| Feb 14, 2025 | 65.30 | 65.74 | 65.12 | 65.13 | 65.13 | -0.76% | 3,856,718 |
| Feb 13, 2025 | 65.86 | 66.18 | 65.60 | 65.63 | 65.31 | -0.26% | 3,906,509 |
| Feb 12, 2025 | 64.65 | 65.83 | 64.37 | 65.80 | 65.48 | 1.15% | 6,302,465 |
| Feb 11, 2025 | 65.10 | 65.54 | 64.83 | 65.05 | 64.73 | -0.35% | 3,610,916 |
| Feb 10, 2025 | 64.95 | 65.40 | 64.79 | 65.28 | 64.96 | 0.43% | 4,465,602 |
| Feb 7, 2025 | 64.87 | 65.72 | 64.43 | 65.00 | 64.68 | 0.14% | 4,517,592 |
| Feb 6, 2025 | 65.70 | 65.75 | 64.80 | 64.91 | 64.59 | -0.78% | 5,608,690 |