Kroger Co. (KR)
NYSE: KR
· Real-Time Price · USD
66.31
-0.05 (-0.08%)
At close: Oct 03, 2025, 3:59 PM
66.43
0.19%
After-hours: Oct 03, 2025, 07:55 PM EDT
KR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 66.27 | 66.63 | 66.01 | 66.30 | 66.30 | -0.09% | 4,184,087 |
| 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 | 65.61 | 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% | 5,998,100 |
| 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 | 65.44 | 65.49 | 65.49 | -0.09% | 6,037,500 |
| Sep 24, 2025 | 65.23 | 65.88 | 65.03 | 65.55 | 65.55 | 0.31% | 5,260,400 |
| 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% | 8,312,400 |
| 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% | 9,319,800 |
| 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 |
Page 1 of 136