The Kroger Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	67.03	68.46	66.77	68.23	68.23	1.91%	13,814,500
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
Apr 29, 2025	69.80	71.52	69.50	71.38	71.04	1.44%	6,044,374
Apr 28, 2025	70.48	70.73	69.56	70.37	70.04	0.53%	6,515,840
Apr 25, 2025	71.26	71.56	69.25	70.00	69.67	-1.89%	8,847,230
Apr 24, 2025	71.78	72.19	71.07	71.35	71.01	-0.90%	9,228,007
Apr 23, 2025	72.17	72.39	70.92	72.00	71.66	-1.34%	14,003,702
Apr 22, 2025	72.53	73.63	72.17	72.98	72.64	0.93%	6,882,044
Apr 21, 2025	71.63	72.51	71.26	72.31	71.97	1.53%	9,906,230
Apr 17, 2025	68.90	71.68	68.83	71.22	70.88	3.20%	11,604,915
Apr 16, 2025	68.48	69.62	68.33	69.01	68.69	1.28%	7,272,640
Apr 15, 2025	68.76	69.34	68.00	68.14	67.82	-1.36%	8,992,593
Apr 14, 2025	68.53	69.40	67.65	69.08	68.76	1.26%	7,969,513
Apr 11, 2025	68.20	68.87	66.86	68.22	67.90	0.47%	8,827,394
Apr 10, 2025	66.50	68.27	66.14	67.90	67.58	3.14%	14,755,352
Apr 9, 2025	65.42	69.50	65.22	65.83	65.52	-0.81%	13,402,318
Apr 8, 2025	67.21	67.49	65.50	66.37	66.06	-0.14%	12,648,209
Apr 7, 2025	66.00	67.41	64.91	66.46	66.15	-1.07%	11,671,998
Apr 4, 2025	70.70	71.93	66.98	67.18	66.86	-5.03%	14,734,575
Apr 3, 2025	67.89	70.95	67.89	70.74	70.41	5.16%	14,957,966
Apr 2, 2025	68.11	68.68	66.96	67.27	66.95	-1.28%	5,664,131
Apr 1, 2025	66.82	68.19	66.81	68.14	67.82	0.66%	4,880,334
Mar 31, 2025	67.10	68.23	66.59	67.69	67.37	1.45%	7,587,099
Mar 28, 2025	66.30	66.99	65.72	66.72	66.41	0.88%	6,363,918
Mar 27, 2025	66.31	66.86	66.12	66.14	65.83	0.17%	5,275,960
Mar 26, 2025	64.65	66.23	64.65	66.03	65.72	2.63%	4,746,236
Mar 25, 2025	65.37	65.62	64.18	64.34	64.04	-1.62%	5,542,383
Mar 24, 2025	65.33	65.66	64.81	65.40	65.09	-	4,803,778
Mar 21, 2025	64.72	65.64	64.68	65.40	65.09	1.05%	8,027,625
Mar 20, 2025	65.48	65.83	64.52	64.72	64.42	-1.16%	5,725,068