The Kroger Co. (KR)
NYSE: KR · Real-Time Price · USD
65.46
-0.03 (-0.05%)
At close: Sep 26, 2025, 4:00 PM EDT
65.42
-0.04 (-0.06%)
After-hours: Sep 26, 2025, 7:56 PM EDT
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 65.41 | 65.66 | 64.86 | 65.46 | 65.46 | -0.05% | 4,525,655 |
| 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 |
| Aug 14, 2025 | 70.20 | 70.67 | 68.91 | 69.23 | 68.88 | -1.56% | 5,319,713 |
| Aug 13, 2025 | 70.60 | 71.50 | 68.38 | 70.33 | 69.98 | -4.38% | 16,512,387 |
| Aug 12, 2025 | 74.30 | 74.42 | 73.13 | 73.55 | 73.18 | -1.08% | 7,609,236 |
| Aug 11, 2025 | 74.38 | 74.90 | 74.11 | 74.35 | 73.98 | 0.15% | 4,588,525 |
| Aug 8, 2025 | 73.92 | 74.69 | 73.85 | 74.24 | 73.87 | 0.65% | 5,961,493 |
| Aug 7, 2025 | 73.31 | 74.25 | 73.20 | 73.76 | 73.39 | 0.04% | 5,138,439 |
| Aug 6, 2025 | 71.64 | 73.96 | 71.36 | 73.73 | 73.36 | 2.76% | 7,091,333 |
| Aug 5, 2025 | 71.67 | 72.31 | 71.23 | 71.75 | 71.39 | 0.22% | 5,767,045 |
| Aug 4, 2025 | 71.31 | 72.22 | 71.07 | 71.59 | 71.23 | 0.32% | 5,493,732 |
| Aug 1, 2025 | 70.50 | 71.69 | 70.50 | 71.36 | 71.00 | 1.80% | 7,283,693 |
| Jul 31, 2025 | 68.81 | 70.36 | 68.75 | 70.10 | 69.75 | 1.15% | 10,900,152 |
| Jul 30, 2025 | 69.31 | 69.57 | 68.69 | 69.30 | 68.95 | - | 5,298,211 |
| Jul 29, 2025 | 69.60 | 70.45 | 69.24 | 69.30 | 68.95 | -0.03% | 5,510,343 |
| Jul 28, 2025 | 71.39 | 71.43 | 69.11 | 69.32 | 68.97 | -2.99% | 6,993,859 |
| Jul 25, 2025 | 72.42 | 72.81 | 71.42 | 71.46 | 71.10 | -1.27% | 3,396,939 |
| Jul 24, 2025 | 73.26 | 73.45 | 72.37 | 72.38 | 72.02 | -0.69% | 4,552,656 |
| Jul 23, 2025 | 72.51 | 73.03 | 72.13 | 72.88 | 72.52 | 0.37% | 8,128,345 |
| Jul 22, 2025 | 71.96 | 73.30 | 71.80 | 72.61 | 72.25 | 0.82% | 7,420,508 |
| Jul 21, 2025 | 71.39 | 72.60 | 71.30 | 72.02 | 71.66 | 0.88% | 4,504,830 |
| Jul 18, 2025 | 72.11 | 72.85 | 71.14 | 71.39 | 71.03 | -1.15% | 5,351,133 |