The Kroger Co. (KR)
NYSE: KR · Real-Time Price · USD
71.87
+0.06 (0.08%)
At close: May 9, 2025, 4:00 PM
72.06
+0.19 (0.26%)
After-hours: May 9, 2025, 7:59 PM EDT
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 71.70 | 72.23 | 71.14 | 71.87 | 71.87 | 0.08% | 4,312,766 |
| May 8, 2025 | 72.06 | 72.89 | 71.78 | 71.81 | 71.81 | -0.79% | 5,501,782 |
| May 7, 2025 | 72.96 | 73.47 | 72.37 | 72.38 | 72.38 | -0.81% | 6,002,877 |
| May 6, 2025 | 72.94 | 73.13 | 72.50 | 72.97 | 72.97 | 0.12% | 3,687,010 |
| May 5, 2025 | 72.50 | 73.12 | 72.04 | 72.88 | 72.88 | 1.19% | 5,683,820 |
| May 2, 2025 | 72.56 | 72.90 | 71.27 | 72.02 | 72.02 | -0.22% | 6,206,466 |
| May 1, 2025 | 71.78 | 72.79 | 71.40 | 72.18 | 72.18 | -0.04% | 5,497,411 |
| Apr 30, 2025 | 71.80 | 72.57 | 71.35 | 72.21 | 72.21 | 1.16% | 14,393,698 |
| Apr 29, 2025 | 69.80 | 71.52 | 69.50 | 71.38 | 71.38 | 1.44% | 6,044,374 |
| Apr 28, 2025 | 70.48 | 70.73 | 69.56 | 70.37 | 70.37 | 0.53% | 6,515,840 |
| Apr 25, 2025 | 71.26 | 71.56 | 69.25 | 70.00 | 70.00 | -1.89% | 8,847,230 |
| Apr 24, 2025 | 71.78 | 72.19 | 71.07 | 71.35 | 71.35 | -0.90% | 9,228,007 |
| Apr 23, 2025 | 72.17 | 72.39 | 70.92 | 72.00 | 72.00 | -1.34% | 14,003,702 |
| Apr 22, 2025 | 72.53 | 73.63 | 72.17 | 72.98 | 72.98 | 0.93% | 6,882,044 |
| Apr 21, 2025 | 71.63 | 72.51 | 71.26 | 72.31 | 72.31 | 1.53% | 9,906,230 |
| 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 |