The Kroger Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	71.41	71.90	68.82	69.56	69.56	-2.60%	6,935,309
Aug 21, 2025	71.71	71.87	71.08	71.42	71.42	-0.57%	5,222,304
Aug 20, 2025	70.67	71.83	70.36	71.83	71.83	1.57%	5,310,120
Aug 19, 2025	69.82	71.15	69.82	70.72	70.72	1.41%	6,896,276
Aug 18, 2025	69.88	70.49	69.74	69.74	69.74	0.07%	7,393,980
Aug 15, 2025	68.92	69.96	68.74	69.69	69.69	0.66%	4,419,589
Aug 14, 2025	70.20	70.67	68.91	69.23	68.88	-1.56%	5,319,713
Aug 13, 2025	70.60	71.50	68.38	70.33	69.98	-4.38%	16,512,387
Aug 12, 2025	74.30	74.42	73.13	73.55	73.18	-1.08%	7,609,236
Aug 11, 2025	74.38	74.90	74.11	74.35	73.98	0.15%	4,588,525
Aug 8, 2025	73.92	74.69	73.85	74.24	73.87	0.65%	5,961,493
Aug 7, 2025	73.31	74.25	73.20	73.76	73.39	0.04%	5,138,439
Aug 6, 2025	71.64	73.96	71.36	73.73	73.36	2.76%	7,091,333
Aug 5, 2025	71.67	72.31	71.23	71.75	71.39	0.22%	5,767,045
Aug 4, 2025	71.31	72.22	71.07	71.59	71.23	0.32%	5,493,732
Aug 1, 2025	70.50	71.69	70.50	71.36	71.00	1.80%	7,283,693
Jul 31, 2025	68.81	70.36	68.75	70.10	69.75	1.15%	10,900,152
Jul 30, 2025	69.31	69.57	68.69	69.30	68.95	-	5,298,211
Jul 29, 2025	69.60	70.45	69.24	69.30	68.95	-0.03%	5,510,343
Jul 28, 2025	71.39	71.43	69.11	69.32	68.97	-2.99%	6,993,859
Jul 25, 2025	72.42	72.81	71.42	71.46	71.10	-1.27%	3,396,939
Jul 24, 2025	73.26	73.45	72.37	72.38	72.02	-0.69%	4,552,656
Jul 23, 2025	72.51	73.03	72.13	72.88	72.52	0.37%	8,128,345
Jul 22, 2025	71.96	73.30	71.80	72.61	72.25	0.82%	7,420,508
Jul 21, 2025	71.39	72.60	71.30	72.02	71.66	0.88%	4,504,830
Jul 18, 2025	72.11	72.85	71.14	71.39	71.03	-1.15%	5,351,133
Jul 17, 2025	71.91	72.50	71.62	72.22	71.86	0.43%	6,731,913
Jul 16, 2025	71.70	72.08	71.18	71.91	71.55	0.04%	5,392,956
Jul 15, 2025	71.98	72.29	71.49	71.88	71.52	-0.54%	5,818,604
Jul 14, 2025	70.86	72.43	70.31	72.27	71.91	2.39%	7,284,279
Jul 11, 2025	70.93	71.10	70.06	70.58	70.23	-0.18%	4,192,188
Jul 10, 2025	69.94	71.17	69.73	70.71	70.36	0.64%	5,560,582
Jul 9, 2025	69.70	70.29	68.88	70.26	69.91	0.75%	6,765,191
Jul 8, 2025	71.00	71.18	69.69	69.74	69.39	-2.39%	6,949,409
Jul 7, 2025	70.13	71.47	69.50	71.45	71.09	2.32%	5,964,048
Jul 3, 2025	69.78	70.04	68.63	69.83	69.48	-0.57%	3,716,237
Jul 2, 2025	71.00	71.30	69.97	70.23	69.88	-1.57%	6,136,418
Jul 1, 2025	72.09	72.50	70.89	71.35	70.99	-0.53%	6,036,798
Jun 30, 2025	71.56	72.05	71.01	71.73	71.37	0.43%	5,712,530
Jun 27, 2025	71.15	71.61	70.68	71.42	71.06	0.20%	8,995,763
Jun 26, 2025	72.10	72.94	70.94	71.28	70.92	-1.30%	6,030,393
Jun 25, 2025	73.25	73.26	72.19	72.22	71.86	-1.63%	5,473,307
Jun 24, 2025	73.22	73.69	72.24	73.42	73.05	-0.78%	13,101,104
Jun 23, 2025	72.12	74.11	71.63	74.00	73.63	2.82%	12,332,400
Jun 20, 2025	68.21	72.23	67.50	71.97	71.61	9.84%	36,154,630
Jun 18, 2025	66.00	66.18	65.22	65.52	65.19	-0.65%	12,253,923
Jun 17, 2025	66.01	66.36	65.62	65.95	65.62	-0.09%	7,033,201
Jun 16, 2025	65.68	66.26	65.31	66.01	65.68	0.69%	6,509,679
Jun 13, 2025	65.29	66.04	65.17	65.56	65.23	0.77%	6,509,599
Jun 12, 2025	65.15	65.28	64.47	65.06	64.74	0.68%	5,368,603