The Kroger Co. (KR)
NYSE: KR · Real-Time Price · USD
66.72
+0.58 (0.88%)
At close: Mar 28, 2025, 4:00 PM
66.66
-0.06 (-0.10%)
After-hours: Mar 28, 2025, 8:00 PM EDT

The Kroger Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202566.3066.9965.7266.7266.720.88%6,363,918
Mar 27, 202566.3166.8666.1266.1466.140.17%5,275,960
Mar 26, 202564.6566.2364.6566.0366.032.63%4,746,236
Mar 25, 202565.3765.6264.1864.3464.34-1.62%5,542,383
Mar 24, 202565.3365.6664.8165.4065.40-4,803,778
Mar 21, 202564.7265.6464.6865.4065.401.05%8,027,625
Mar 20, 202565.4865.8364.5264.7264.72-1.16%5,725,068
Mar 19, 202565.6665.9165.3565.4865.48-0.77%5,432,128
Mar 18, 202566.2767.1565.9365.9965.99-0.60%6,032,427
Mar 17, 202565.3266.6865.2666.3966.391.98%4,602,923
Mar 14, 202566.0666.4964.4965.1065.10-1.51%7,451,658
Mar 13, 202565.1566.8865.0066.1066.101.71%8,479,104
Mar 12, 202565.9966.7564.9664.9964.99-2.34%5,652,338
Mar 11, 202567.8067.8066.5266.5566.55-1.73%5,969,872
Mar 10, 202567.1668.5166.2667.7267.721.53%10,663,015
Mar 7, 202563.3467.5762.7266.7066.704.58%10,792,104
Mar 6, 202562.6165.8762.6163.7863.782.00%12,829,716
Mar 5, 202562.4363.1262.0062.5362.53-1.03%9,006,610
Mar 4, 202563.0064.0762.7463.1863.180.46%5,851,118
Mar 3, 202562.8064.5662.5862.8962.89-2.98%10,285,598
Feb 28, 202564.4065.2564.1764.8264.821.39%8,626,866
Feb 27, 202564.0564.7563.8163.9363.930.20%5,828,615
Feb 26, 202564.4864.9463.6863.8063.80-2.55%6,035,476
Feb 25, 202565.1266.2664.9365.4765.470.91%5,954,276
Feb 24, 202564.0865.2763.8864.8864.88-0.28%4,004,649
Feb 21, 202564.1965.3763.5765.0665.061.04%5,971,199
Feb 20, 202564.5665.3364.1464.3964.39-1.62%5,909,842
Feb 19, 202565.3965.6764.3865.4565.450.29%5,943,513
Feb 18, 202565.1965.8564.8765.2665.260.20%3,931,153
Feb 14, 202565.3065.7465.1265.1365.13-0.76%3,856,718
Feb 13, 202565.8666.1865.6065.6365.31-0.26%3,906,509
Feb 12, 202564.6565.8364.3765.8065.481.15%6,302,465
Feb 11, 202565.1065.5464.8365.0564.73-0.35%3,610,916
Feb 10, 202564.9565.4064.7965.2864.960.43%4,465,602
Feb 7, 202564.8765.7264.4365.0064.680.14%4,517,592
Feb 6, 202565.7065.7564.8064.9164.59-0.78%5,608,690
Feb 5, 202564.3465.6464.2665.4265.102.25%7,883,938
Feb 4, 202563.7664.9063.4863.9863.671.03%5,315,662
Feb 3, 202561.3864.1061.3863.3363.022.74%8,647,508
Jan 31, 202560.7861.8660.7361.6461.340.98%4,468,907
Jan 30, 202561.4161.7860.7561.0460.74-0.03%3,699,991
Jan 29, 202560.4361.6360.3061.0660.761.14%4,727,705
Jan 28, 202560.8861.3860.3660.3760.08-0.18%3,890,879
Jan 27, 202559.3160.5359.2660.4860.183.03%4,123,492
Jan 24, 202558.3259.0858.3258.7058.410.22%3,979,721
Jan 23, 202558.7058.7958.1558.5758.28-0.32%4,845,558
Jan 22, 202559.0459.1958.5558.7658.47-0.47%5,000,299
Jan 21, 202558.7759.2358.6059.0458.751.17%4,460,912
Jan 17, 202558.7859.0758.1258.3658.08-0.44%5,690,343
Jan 16, 202558.4758.9558.1258.6258.33-0.12%4,071,333