The Kroger Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	70.93	71.10	70.06	70.58	70.58	-0.18%	4,073,995
Jul 10, 2025	69.94	71.17	69.73	70.71	70.71	0.64%	5,560,582
Jul 9, 2025	69.70	70.29	68.88	70.26	70.26	0.75%	6,765,191
Jul 8, 2025	71.00	71.18	69.69	69.74	69.74	-2.39%	6,949,409
Jul 7, 2025	70.13	71.47	69.50	71.45	71.45	2.32%	5,964,048
Jul 3, 2025	69.78	70.04	68.63	69.83	69.83	-0.57%	3,716,237
Jul 2, 2025	71.00	71.30	69.97	70.23	70.23	-1.57%	6,136,418
Jul 1, 2025	72.09	72.50	70.89	71.35	71.35	-0.53%	6,036,798
Jun 30, 2025	71.56	72.05	71.01	71.73	71.73	0.43%	5,712,530
Jun 27, 2025	71.15	71.61	70.68	71.42	71.42	0.20%	8,995,763
Jun 26, 2025	72.10	72.94	70.94	71.28	71.28	-1.30%	6,030,393
Jun 25, 2025	73.25	73.26	72.19	72.22	72.22	-1.63%	5,473,307
Jun 24, 2025	73.22	73.69	72.24	73.42	73.42	-0.78%	13,101,104
Jun 23, 2025	72.12	74.11	71.63	74.00	74.00	2.82%	12,332,400
Jun 20, 2025	68.21	72.23	67.50	71.97	71.97	9.84%	36,154,630
Jun 18, 2025	66.00	66.18	65.22	65.52	65.52	-0.65%	12,253,923
Jun 17, 2025	66.01	66.36	65.62	65.95	65.95	-0.09%	7,033,201
Jun 16, 2025	65.68	66.26	65.31	66.01	66.01	0.69%	6,509,679
Jun 13, 2025	65.29	66.04	65.17	65.56	65.56	0.77%	6,509,599
Jun 12, 2025	65.15	65.28	64.47	65.06	65.06	0.68%	5,368,603
Jun 11, 2025	65.20	65.30	64.15	64.62	64.62	-1.24%	6,799,348
Jun 10, 2025	65.65	65.87	65.03	65.43	65.43	-0.09%	5,097,210
Jun 9, 2025	65.89	66.23	65.15	65.49	65.49	-1.00%	7,167,350
Jun 6, 2025	66.15	66.40	65.59	66.15	66.15	-0.14%	6,142,492
Jun 5, 2025	66.40	66.54	65.70	66.24	66.24	-0.15%	4,654,525
Jun 4, 2025	66.99	67.10	66.13	66.34	66.34	-1.10%	5,888,307
Jun 3, 2025	68.00	68.20	66.05	67.08	67.08	-1.64%	10,148,471
Jun 2, 2025	68.10	68.49	67.36	68.20	68.20	-0.04%	7,648,798
May 30, 2025	67.03	68.46	66.77	68.23	68.23	1.91%	14,386,054
May 29, 2025	66.81	67.18	66.02	66.95	66.95	-1.09%	7,305,769
May 28, 2025	67.90	68.11	67.38	67.69	67.69	-0.21%	5,945,162
May 27, 2025	68.45	68.58	67.04	67.83	67.83	-1.11%	6,368,161
May 23, 2025	68.82	69.44	68.03	68.59	68.59	0.94%	5,516,823
May 22, 2025	69.10	69.32	67.76	67.95	67.95	-1.38%	4,923,696
May 21, 2025	68.81	69.19	68.53	68.90	68.90	-0.86%	4,634,759
May 20, 2025	69.76	70.32	69.36	69.50	69.50	0.78%	6,527,438
May 19, 2025	69.09	69.35	68.64	68.96	68.96	0.16%	4,784,820
May 16, 2025	68.10	68.85	67.40	68.85	68.85	1.85%	7,218,055
May 15, 2025	66.55	67.79	66.12	67.60	67.60	1.90%	8,379,298
May 14, 2025	67.55	67.61	65.85	66.34	66.03	-1.70%	8,984,660
May 13, 2025	69.25	69.37	66.77	67.49	67.17	-2.25%	9,422,925
May 12, 2025	70.86	70.87	67.70	69.04	68.72	-3.94%	9,758,595
May 9, 2025	71.70	72.23	71.14	71.87	71.53	0.08%	4,312,766
May 8, 2025	72.06	72.89	71.78	71.81	71.47	-0.79%	5,501,782
May 7, 2025	72.96	73.47	72.37	72.38	72.04	-0.81%	6,002,877
May 6, 2025	72.94	73.13	72.50	72.97	72.63	0.12%	3,687,010
May 5, 2025	72.50	73.12	72.04	72.88	72.54	1.19%	5,683,820
May 2, 2025	72.56	72.90	71.27	72.02	71.68	-0.22%	6,206,466
May 1, 2025	71.78	72.79	71.40	72.18	71.84	-0.04%	5,497,411
Apr 30, 2025	71.80	72.57	71.35	72.21	71.87	1.16%	14,393,698