The Kroger Co. (KR)
NYSE: KR · Real-Time Price · USD
67.11
-1.55 (-2.26%)
At close: Oct 24, 2025, 4:00 PM EDT
67.19
+0.08 (0.12%)
After-hours: Oct 24, 2025, 7:59 PM EDT
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 68.87 | 68.90 | 66.91 | 67.11 | 67.11 | -2.26% | 6,062,612 |
| Oct 23, 2025 | 68.68 | 68.83 | 68.19 | 68.66 | 68.66 | 0.09% | 5,058,491 |
| Oct 22, 2025 | 67.79 | 68.86 | 67.05 | 68.60 | 68.60 | 1.48% | 6,626,047 |
| Oct 21, 2025 | 68.75 | 68.75 | 67.46 | 67.60 | 67.60 | -2.24% | 5,955,272 |
| Oct 20, 2025 | 69.00 | 69.40 | 68.24 | 69.15 | 69.15 | 0.23% | 4,219,542 |
| Oct 17, 2025 | 69.37 | 69.72 | 68.84 | 68.99 | 68.99 | 0.16% | 5,495,028 |
| Oct 16, 2025 | 68.96 | 69.81 | 68.62 | 68.88 | 68.88 | -0.32% | 4,651,724 |
| Oct 15, 2025 | 68.83 | 69.37 | 68.72 | 69.10 | 69.10 | -0.04% | 6,198,544 |
| Oct 14, 2025 | 67.94 | 69.51 | 67.20 | 69.13 | 69.13 | 2.98% | 5,987,852 |
| Oct 13, 2025 | 66.89 | 67.24 | 65.75 | 67.13 | 67.13 | -0.96% | 6,673,051 |
| Oct 10, 2025 | 67.71 | 68.62 | 66.62 | 67.78 | 67.78 | 0.33% | 6,000,223 |
| Oct 9, 2025 | 68.46 | 68.78 | 67.13 | 67.56 | 67.56 | -0.82% | 5,810,195 |
| Oct 8, 2025 | 67.20 | 68.25 | 67.00 | 68.12 | 68.12 | 1.85% | 7,287,378 |
| Oct 7, 2025 | 64.93 | 66.90 | 64.93 | 66.88 | 66.88 | 3.21% | 6,765,557 |
| Oct 6, 2025 | 65.99 | 66.32 | 64.52 | 64.80 | 64.80 | -2.26% | 8,489,594 |
| Oct 3, 2025 | 66.27 | 66.63 | 66.01 | 66.30 | 66.30 | -0.09% | 4,201,573 |
| Oct 2, 2025 | 66.20 | 66.96 | 65.87 | 66.36 | 66.36 | -0.23% | 4,430,609 |
| Oct 1, 2025 | 67.08 | 67.16 | 65.62 | 66.51 | 66.51 | -1.34% | 7,838,276 |
| Sep 30, 2025 | 66.28 | 67.46 | 66.20 | 67.41 | 67.41 | 1.48% | 7,567,842 |
| Sep 29, 2025 | 65.43 | 66.46 | 65.03 | 66.43 | 66.43 | 1.48% | 5,998,060 |
| Sep 26, 2025 | 65.41 | 65.66 | 64.86 | 65.46 | 65.46 | -0.05% | 4,550,900 |
| Sep 25, 2025 | 66.01 | 66.50 | 65.45 | 65.49 | 65.49 | -0.09% | 6,037,453 |
| Sep 24, 2025 | 65.23 | 65.88 | 65.03 | 65.55 | 65.55 | 0.31% | 5,260,366 |
| Sep 23, 2025 | 64.46 | 65.47 | 64.37 | 65.35 | 65.35 | 1.29% | 11,228,450 |
| Sep 22, 2025 | 65.58 | 65.60 | 64.51 | 64.52 | 64.52 | -1.62% | 8,939,500 |
| Sep 19, 2025 | 65.76 | 65.98 | 64.89 | 65.58 | 65.58 | -0.62% | 16,411,010 |
| Sep 18, 2025 | 66.61 | 66.76 | 65.77 | 65.99 | 65.99 | -1.45% | 10,664,230 |
| Sep 17, 2025 | 67.81 | 68.02 | 66.61 | 66.96 | 66.96 | 0.31% | 9,126,301 |
| Sep 16, 2025 | 67.50 | 68.05 | 66.58 | 66.75 | 66.75 | -0.98% | 10,520,987 |
| Sep 15, 2025 | 68.29 | 69.09 | 67.14 | 67.41 | 67.41 | -1.29% | 7,557,216 |
| Sep 12, 2025 | 67.38 | 68.98 | 67.15 | 68.29 | 68.29 | 1.58% | 8,312,365 |
| Sep 11, 2025 | 69.00 | 69.89 | 66.15 | 67.23 | 67.23 | 0.30% | 14,059,717 |
| Sep 10, 2025 | 67.38 | 67.70 | 66.34 | 67.03 | 67.03 | -0.89% | 9,319,779 |
| Sep 9, 2025 | 67.86 | 67.90 | 66.72 | 67.63 | 67.63 | -0.54% | 7,418,123 |
| Sep 8, 2025 | 67.74 | 68.18 | 67.29 | 68.00 | 68.00 | 0.37% | 10,184,596 |
| Sep 5, 2025 | 67.92 | 68.20 | 67.31 | 67.75 | 67.75 | -0.13% | 5,575,671 |
| Sep 4, 2025 | 68.46 | 68.73 | 67.73 | 67.84 | 67.84 | -0.53% | 6,231,049 |
| Sep 3, 2025 | 68.35 | 68.58 | 67.17 | 68.20 | 68.20 | -0.64% | 6,829,322 |
| Sep 2, 2025 | 68.14 | 68.98 | 68.03 | 68.64 | 68.64 | 1.18% | 6,333,706 |
| Aug 29, 2025 | 67.69 | 67.89 | 67.10 | 67.84 | 67.84 | 0.56% | 5,422,607 |
| Aug 28, 2025 | 67.82 | 67.98 | 66.76 | 67.46 | 67.46 | -0.76% | 6,584,857 |
| Aug 27, 2025 | 68.99 | 69.34 | 67.31 | 67.98 | 67.98 | -1.46% | 7,987,085 |
| Aug 26, 2025 | 70.16 | 70.41 | 68.87 | 68.99 | 68.99 | -1.64% | 7,751,348 |
| Aug 25, 2025 | 69.66 | 70.47 | 69.63 | 70.14 | 70.14 | 0.83% | 4,419,044 |
| Aug 22, 2025 | 71.41 | 71.90 | 68.82 | 69.56 | 69.56 | -2.60% | 6,983,633 |
| 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 |