The Kroger Co. (KR)
NYSE: KR · Real-Time Price · USD
65.52
-0.43 (-0.65%)
At close: Jun 18, 2025, 4:00 PM
65.48
-0.04 (-0.06%)
After-hours: Jun 18, 2025, 7:58 PM EDT
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 66.00 | 66.18 | 65.22 | 65.52 | 65.52 | -0.65% | 12,253,923 |
| Jun 17, 2025 | 66.01 | 66.36 | 65.62 | 65.95 | 65.95 | -0.09% | 7,033,201 |
| Jun 16, 2025 | 65.68 | 66.26 | 65.31 | 66.01 | 66.01 | 0.69% | 6,509,679 |
| Jun 13, 2025 | 65.29 | 66.04 | 65.17 | 65.56 | 65.56 | 0.77% | 6,509,599 |
| Jun 12, 2025 | 65.15 | 65.28 | 64.47 | 65.06 | 65.06 | 0.68% | 5,368,603 |
| Jun 11, 2025 | 65.20 | 65.30 | 64.15 | 64.62 | 64.62 | -1.24% | 6,799,348 |
| Jun 10, 2025 | 65.65 | 65.87 | 65.03 | 65.43 | 65.43 | -0.09% | 5,097,210 |
| Jun 9, 2025 | 65.89 | 66.23 | 65.15 | 65.49 | 65.49 | -1.00% | 7,167,350 |
| Jun 6, 2025 | 66.15 | 66.40 | 65.59 | 66.15 | 66.15 | -0.14% | 6,142,492 |
| Jun 5, 2025 | 66.40 | 66.54 | 65.70 | 66.24 | 66.24 | -0.15% | 4,654,525 |
| Jun 4, 2025 | 66.99 | 67.10 | 66.13 | 66.34 | 66.34 | -1.10% | 5,888,307 |
| Jun 3, 2025 | 68.00 | 68.20 | 66.05 | 67.08 | 67.08 | -1.64% | 10,148,471 |
| Jun 2, 2025 | 68.10 | 68.49 | 67.36 | 68.20 | 68.20 | -0.04% | 7,648,798 |
| May 30, 2025 | 67.03 | 68.46 | 66.77 | 68.23 | 68.23 | 1.91% | 14,386,054 |
| 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 |