The Kroger Co. (KR)
NYSE: KR · Real-Time Price · USD
65.06
+0.67 (1.04%)
Feb 21, 2025, 4:00 PM EST - Market closed
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 64.19 | 65.37 | 63.57 | 65.06 | 65.06 | 1.04% | 5,971,199 |
| Feb 20, 2025 | 64.56 | 65.33 | 64.14 | 64.39 | 64.39 | -1.62% | 5,909,842 |
| Feb 19, 2025 | 65.39 | 65.67 | 64.38 | 65.45 | 65.45 | 0.29% | 5,943,513 |
| Feb 18, 2025 | 65.19 | 65.85 | 64.87 | 65.26 | 65.26 | 0.20% | 3,931,153 |
| Feb 14, 2025 | 65.30 | 65.74 | 65.12 | 65.13 | 65.13 | -0.76% | 3,856,718 |
| Feb 13, 2025 | 65.86 | 66.18 | 65.60 | 65.63 | 65.31 | -0.26% | 3,906,509 |
| Feb 12, 2025 | 64.65 | 65.83 | 64.37 | 65.80 | 65.48 | 1.15% | 6,302,465 |
| Feb 11, 2025 | 65.10 | 65.54 | 64.83 | 65.05 | 64.73 | -0.35% | 3,610,916 |
| Feb 10, 2025 | 64.95 | 65.40 | 64.79 | 65.28 | 64.96 | 0.43% | 4,465,602 |
| Feb 7, 2025 | 64.87 | 65.72 | 64.43 | 65.00 | 64.68 | 0.14% | 4,517,592 |
| Feb 6, 2025 | 65.70 | 65.75 | 64.80 | 64.91 | 64.59 | -0.78% | 5,608,690 |
| Feb 5, 2025 | 64.34 | 65.64 | 64.26 | 65.42 | 65.10 | 2.25% | 7,883,938 |
| Feb 4, 2025 | 63.76 | 64.90 | 63.48 | 63.98 | 63.67 | 1.03% | 5,315,662 |
| Feb 3, 2025 | 61.38 | 64.10 | 61.38 | 63.33 | 63.02 | 2.74% | 8,647,508 |
| Jan 31, 2025 | 60.78 | 61.86 | 60.73 | 61.64 | 61.34 | 0.98% | 4,468,907 |
| Jan 30, 2025 | 61.41 | 61.78 | 60.75 | 61.04 | 60.74 | -0.03% | 3,699,991 |
| Jan 29, 2025 | 60.43 | 61.63 | 60.30 | 61.06 | 60.76 | 1.14% | 4,727,705 |
| Jan 28, 2025 | 60.88 | 61.38 | 60.36 | 60.37 | 60.08 | -0.18% | 3,890,879 |
| Jan 27, 2025 | 59.31 | 60.53 | 59.26 | 60.48 | 60.18 | 3.03% | 4,123,492 |
| Jan 24, 2025 | 58.32 | 59.08 | 58.32 | 58.70 | 58.41 | 0.22% | 3,979,721 |
| Jan 23, 2025 | 58.70 | 58.79 | 58.15 | 58.57 | 58.28 | -0.32% | 4,845,558 |
| Jan 22, 2025 | 59.04 | 59.19 | 58.55 | 58.76 | 58.47 | -0.47% | 5,000,299 |
| Jan 21, 2025 | 58.77 | 59.23 | 58.60 | 59.04 | 58.75 | 1.17% | 4,460,912 |
| Jan 17, 2025 | 58.78 | 59.07 | 58.12 | 58.36 | 58.08 | -0.44% | 5,690,343 |
| Jan 16, 2025 | 58.47 | 58.95 | 58.12 | 58.62 | 58.33 | -0.12% | 4,071,333 |
| Jan 15, 2025 | 60.19 | 60.21 | 58.63 | 58.69 | 58.40 | -2.05% | 4,751,537 |
| Jan 14, 2025 | 59.50 | 60.42 | 59.50 | 59.92 | 59.63 | 0.72% | 4,997,244 |
| Jan 13, 2025 | 59.10 | 59.71 | 58.78 | 59.49 | 59.20 | 0.63% | 5,382,591 |
| Jan 10, 2025 | 58.80 | 59.71 | 58.41 | 59.12 | 58.83 | 0.37% | 5,928,409 |
| Jan 8, 2025 | 59.16 | 59.37 | 58.33 | 58.90 | 58.61 | -0.41% | 5,370,824 |
| Jan 7, 2025 | 60.62 | 61.00 | 58.74 | 59.14 | 58.85 | -2.44% | 6,361,821 |
| Jan 6, 2025 | 62.02 | 62.06 | 60.27 | 60.62 | 60.32 | -1.37% | 7,099,048 |
| Jan 3, 2025 | 61.94 | 62.28 | 61.43 | 61.46 | 61.16 | -0.77% | 10,651,194 |
| Jan 2, 2025 | 61.60 | 62.26 | 61.40 | 61.94 | 61.64 | 1.29% | 3,641,977 |
| Dec 31, 2024 | 61.53 | 61.85 | 60.97 | 61.15 | 60.85 | -0.13% | 3,757,976 |
| Dec 30, 2024 | 61.99 | 62.14 | 61.14 | 61.23 | 60.93 | -1.78% | 10,799,891 |
| Dec 27, 2024 | 62.21 | 63.14 | 62.20 | 62.34 | 62.04 | -0.67% | 3,628,444 |
| Dec 26, 2024 | 61.66 | 62.92 | 61.61 | 62.76 | 62.45 | 1.50% | 4,752,982 |
| Dec 24, 2024 | 61.29 | 61.86 | 60.91 | 61.83 | 61.53 | 1.43% | 1,991,553 |
| Dec 23, 2024 | 61.55 | 62.01 | 60.74 | 60.96 | 60.66 | -1.44% | 4,649,432 |
| Dec 20, 2024 | 61.70 | 62.97 | 61.07 | 61.85 | 61.55 | 1.46% | 38,443,092 |
| Dec 19, 2024 | 60.67 | 61.74 | 60.32 | 60.96 | 60.66 | 0.11% | 5,097,124 |
| Dec 18, 2024 | 60.91 | 61.93 | 60.68 | 60.89 | 60.59 | -0.46% | 7,455,762 |
| Dec 17, 2024 | 61.80 | 62.01 | 60.80 | 61.17 | 60.87 | -1.37% | 5,032,489 |
| Dec 16, 2024 | 62.04 | 62.88 | 61.69 | 62.02 | 61.72 | -0.06% | 4,993,465 |
| Dec 13, 2024 | 63.00 | 63.45 | 62.06 | 62.06 | 61.76 | -1.96% | 5,307,928 |
| Dec 12, 2024 | 63.22 | 63.59 | 62.35 | 63.30 | 62.99 | 3.21% | 10,204,899 |
| Dec 11, 2024 | 60.51 | 62.03 | 60.50 | 61.33 | 61.03 | 0.99% | 8,728,987 |
| Dec 10, 2024 | 57.81 | 61.30 | 57.81 | 60.73 | 60.43 | 5.12% | 10,993,930 |
| Dec 9, 2024 | 59.38 | 59.38 | 57.69 | 57.77 | 57.49 | -2.46% | 5,551,562 |
| Dec 6, 2024 | 59.70 | 60.67 | 59.10 | 59.23 | 58.94 | -2.44% | 4,992,636 |
| Dec 5, 2024 | 58.71 | 61.37 | 58.52 | 60.71 | 60.41 | 1.34% | 6,670,532 |
| Dec 4, 2024 | 59.90 | 60.14 | 59.45 | 59.91 | 59.62 | -0.10% | 5,731,034 |
| Dec 3, 2024 | 60.41 | 60.61 | 59.35 | 59.97 | 59.68 | -0.30% | 4,396,798 |
| Dec 2, 2024 | 60.50 | 60.84 | 59.59 | 60.15 | 59.86 | -1.52% | 4,168,589 |
| Nov 29, 2024 | 60.82 | 61.16 | 60.62 | 61.08 | 60.78 | 0.96% | 2,532,170 |
| Nov 27, 2024 | 61.14 | 61.18 | 60.32 | 60.50 | 60.20 | -0.12% | 3,117,429 |
| Nov 26, 2024 | 60.00 | 60.70 | 59.64 | 60.57 | 60.27 | 0.80% | 3,694,846 |
| Nov 25, 2024 | 59.22 | 60.58 | 59.15 | 60.09 | 59.80 | 1.47% | 6,168,791 |
| Nov 22, 2024 | 58.80 | 59.41 | 58.80 | 59.22 | 58.93 | 1.09% | 2,471,597 |
| Nov 21, 2024 | 57.92 | 58.85 | 57.45 | 58.58 | 58.29 | 1.68% | 2,573,605 |
| Nov 20, 2024 | 58.00 | 58.22 | 57.08 | 57.61 | 57.33 | -0.84% | 2,514,019 |
| Nov 19, 2024 | 58.28 | 58.49 | 57.48 | 58.10 | 57.82 | 0.07% | 6,200,498 |
| Nov 18, 2024 | 58.03 | 58.63 | 57.93 | 58.06 | 57.78 | 0.07% | 2,874,183 |
| Nov 15, 2024 | 58.87 | 59.20 | 57.95 | 58.02 | 57.74 | -1.79% | 3,632,647 |
| Nov 14, 2024 | 59.43 | 59.74 | 59.07 | 59.08 | 58.47 | -0.84% | 2,414,228 |
| Nov 13, 2024 | 59.53 | 60.00 | 59.21 | 59.58 | 58.96 | -0.17% | 1,924,722 |
| Nov 12, 2024 | 59.51 | 60.33 | 59.51 | 59.68 | 59.06 | 0.13% | 3,104,344 |
| Nov 11, 2024 | 59.91 | 60.35 | 59.47 | 59.60 | 58.98 | -0.52% | 5,398,742 |
| Nov 8, 2024 | 59.55 | 60.20 | 59.20 | 59.91 | 59.29 | 1.01% | 3,014,010 |
| Nov 7, 2024 | 59.86 | 60.25 | 59.30 | 59.31 | 58.70 | -0.82% | 3,518,885 |
| Nov 6, 2024 | 58.79 | 59.92 | 58.22 | 59.80 | 59.18 | 4.20% | 6,425,624 |
| Nov 5, 2024 | 56.28 | 57.48 | 56.25 | 57.39 | 56.80 | 1.99% | 2,459,473 |
| Nov 4, 2024 | 56.44 | 56.79 | 56.18 | 56.27 | 55.69 | -0.53% | 3,043,096 |
| Nov 1, 2024 | 56.32 | 56.68 | 56.00 | 56.57 | 55.99 | 1.43% | 3,062,433 |
| Oct 31, 2024 | 55.89 | 56.65 | 55.69 | 55.77 | 55.19 | 0.05% | 3,438,170 |
| Oct 30, 2024 | 55.90 | 56.49 | 55.60 | 55.74 | 55.16 | -0.45% | 2,921,307 |
| Oct 29, 2024 | 56.97 | 57.25 | 55.98 | 55.99 | 55.41 | -1.96% | 3,215,042 |
| Oct 28, 2024 | 57.35 | 57.59 | 57.07 | 57.11 | 56.52 | -0.45% | 2,801,035 |
| Oct 25, 2024 | 57.60 | 58.28 | 57.28 | 57.37 | 56.78 | 1.20% | 4,249,881 |
| Oct 24, 2024 | 57.57 | 57.69 | 56.66 | 56.69 | 56.10 | -1.61% | 3,580,857 |
| Oct 23, 2024 | 56.33 | 57.71 | 56.19 | 57.62 | 57.02 | 2.11% | 4,041,607 |
| Oct 22, 2024 | 56.30 | 56.58 | 55.76 | 56.43 | 55.85 | 0.16% | 2,398,238 |
| Oct 21, 2024 | 56.85 | 57.21 | 56.25 | 56.34 | 55.76 | -0.34% | 2,469,919 |
| Oct 18, 2024 | 56.76 | 56.76 | 56.01 | 56.53 | 55.95 | -0.02% | 2,207,566 |
| Oct 17, 2024 | 56.80 | 56.93 | 56.12 | 56.54 | 55.96 | -0.19% | 2,963,711 |
| Oct 16, 2024 | 55.91 | 56.80 | 55.86 | 56.65 | 56.06 | 0.91% | 2,948,013 |
| Oct 15, 2024 | 55.27 | 56.85 | 55.19 | 56.14 | 55.56 | 1.57% | 2,979,886 |
| Oct 14, 2024 | 55.26 | 55.42 | 54.88 | 55.27 | 54.70 | -0.16% | 2,666,147 |
| Oct 11, 2024 | 55.36 | 55.64 | 55.16 | 55.36 | 54.79 | 0.27% | 2,179,146 |
| Oct 10, 2024 | 56.26 | 56.48 | 54.97 | 55.21 | 54.64 | -1.67% | 2,647,382 |
| Oct 9, 2024 | 56.05 | 56.34 | 55.85 | 56.15 | 55.57 | 0.27% | 2,594,361 |
| Oct 8, 2024 | 55.84 | 56.22 | 55.57 | 56.00 | 55.42 | 0.07% | 2,228,556 |
| Oct 7, 2024 | 56.10 | 56.11 | 55.55 | 55.96 | 55.38 | 0.13% | 2,761,043 |
| Oct 4, 2024 | 55.69 | 56.24 | 55.65 | 55.89 | 55.31 | 0.49% | 3,038,966 |
| Oct 3, 2024 | 56.09 | 56.12 | 55.39 | 55.62 | 55.04 | -0.84% | 3,329,314 |
| Oct 2, 2024 | 56.87 | 57.19 | 56.03 | 56.09 | 55.51 | -1.09% | 3,872,894 |
| Oct 1, 2024 | 57.12 | 57.37 | 56.59 | 56.71 | 56.12 | -1.03% | 4,337,566 |
| Sep 30, 2024 | 56.58 | 57.38 | 56.34 | 57.30 | 56.71 | 1.38% | 4,006,895 |
| Sep 27, 2024 | 55.61 | 56.82 | 55.45 | 56.52 | 55.94 | 1.89% | 3,299,652 |