The Kroger Co. (KR)
NYSE: KR · Real-Time Price · USD
62.71
-0.43 (-0.68%)
At close: Dec 5, 2025, 4:00 PM EST
62.81
+0.10 (0.16%)
After-hours: Dec 5, 2025, 7:59 PM EST
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.00 | 63.94 | 62.67 | 62.71 | 62.71 | -0.68% | 8,850,059 |
| Dec 4, 2025 | 63.55 | 64.25 | 60.96 | 63.14 | 63.14 | -4.62% | 22,776,726 |
| Dec 3, 2025 | 67.04 | 67.75 | 66.13 | 66.20 | 66.20 | -1.24% | 7,226,157 |
| Dec 2, 2025 | 67.58 | 67.85 | 66.40 | 67.03 | 67.03 | -0.77% | 6,704,097 |
| Dec 1, 2025 | 67.28 | 67.99 | 67.12 | 67.55 | 67.55 | 0.40% | 7,108,959 |
| Nov 28, 2025 | 66.92 | 67.55 | 66.70 | 67.28 | 67.28 | 0.37% | 2,270,497 |
| Nov 26, 2025 | 66.22 | 67.47 | 66.15 | 67.03 | 67.03 | 1.33% | 5,379,740 |
| Nov 25, 2025 | 64.80 | 66.23 | 64.77 | 66.15 | 66.15 | 2.89% | 5,383,503 |
| Nov 24, 2025 | 66.06 | 66.06 | 64.26 | 64.29 | 64.29 | -2.68% | 9,035,448 |
| Nov 21, 2025 | 65.84 | 66.70 | 65.61 | 66.06 | 66.06 | 0.24% | 6,692,030 |
| Nov 20, 2025 | 67.09 | 67.41 | 64.86 | 65.90 | 65.90 | -2.24% | 7,502,979 |
| Nov 19, 2025 | 67.37 | 68.36 | 67.20 | 67.41 | 67.41 | 0.04% | 6,478,829 |
| Nov 18, 2025 | 66.52 | 67.78 | 66.10 | 67.38 | 67.38 | 1.94% | 7,926,330 |
| Nov 17, 2025 | 66.72 | 66.80 | 65.76 | 66.10 | 66.10 | -0.91% | 4,957,121 |
| Nov 14, 2025 | 65.94 | 66.92 | 65.50 | 66.71 | 66.71 | 1.12% | 5,328,023 |
| Nov 13, 2025 | 65.58 | 66.13 | 65.39 | 65.97 | 65.62 | 0.87% | 5,227,138 |
| Nov 12, 2025 | 64.90 | 65.83 | 64.88 | 65.40 | 65.05 | 0.58% | 5,148,624 |
| Nov 11, 2025 | 64.56 | 65.32 | 64.09 | 65.02 | 64.68 | 0.90% | 4,852,597 |
| Nov 10, 2025 | 64.55 | 64.84 | 63.84 | 64.44 | 64.10 | -0.72% | 4,601,656 |
| Nov 7, 2025 | 63.75 | 65.08 | 63.47 | 64.91 | 64.57 | 2.33% | 6,900,562 |
| Nov 6, 2025 | 63.38 | 64.14 | 62.59 | 63.43 | 63.09 | 0.44% | 5,389,544 |
| Nov 5, 2025 | 63.77 | 64.09 | 62.97 | 63.15 | 62.81 | -0.96% | 6,734,701 |
| Nov 4, 2025 | 64.00 | 64.60 | 63.32 | 63.76 | 63.42 | 0.50% | 6,447,407 |
| Nov 3, 2025 | 63.40 | 63.92 | 62.81 | 63.44 | 63.10 | -0.30% | 8,112,633 |
| Oct 31, 2025 | 64.90 | 64.91 | 62.94 | 63.63 | 63.29 | -2.75% | 11,947,837 |
| Oct 30, 2025 | 65.93 | 66.19 | 65.20 | 65.43 | 65.08 | -0.92% | 6,496,201 |
| Oct 29, 2025 | 67.40 | 67.43 | 65.79 | 66.04 | 65.69 | -2.44% | 6,339,782 |
| Oct 28, 2025 | 67.74 | 68.23 | 67.38 | 67.69 | 67.33 | -0.50% | 4,369,174 |
| Oct 27, 2025 | 66.82 | 68.11 | 66.30 | 68.03 | 67.67 | 1.37% | 4,610,978 |
| Oct 24, 2025 | 68.87 | 68.90 | 66.91 | 67.11 | 66.75 | -2.26% | 6,073,245 |
| Oct 23, 2025 | 68.68 | 68.83 | 68.19 | 68.66 | 68.30 | 0.09% | 5,058,491 |
| Oct 22, 2025 | 67.79 | 68.86 | 67.05 | 68.60 | 68.24 | 1.48% | 6,626,047 |
| Oct 21, 2025 | 68.75 | 68.75 | 67.46 | 67.60 | 67.24 | -2.24% | 5,955,272 |
| Oct 20, 2025 | 69.00 | 69.40 | 68.24 | 69.15 | 68.78 | 0.23% | 4,219,542 |
| Oct 17, 2025 | 69.37 | 69.72 | 68.84 | 68.99 | 68.62 | 0.16% | 5,495,028 |
| Oct 16, 2025 | 68.96 | 69.81 | 68.62 | 68.88 | 68.51 | -0.32% | 4,651,724 |
| Oct 15, 2025 | 68.83 | 69.37 | 68.72 | 69.10 | 68.73 | -0.04% | 6,198,544 |
| Oct 14, 2025 | 67.94 | 69.51 | 67.20 | 69.13 | 68.76 | 2.98% | 5,987,852 |
| Oct 13, 2025 | 66.89 | 67.24 | 65.75 | 67.13 | 66.77 | -0.96% | 6,673,051 |
| Oct 10, 2025 | 67.71 | 68.62 | 66.62 | 67.78 | 67.42 | 0.33% | 6,000,223 |
| Oct 9, 2025 | 68.46 | 68.78 | 67.13 | 67.56 | 67.20 | -0.82% | 5,810,195 |
| Oct 8, 2025 | 67.20 | 68.25 | 67.00 | 68.12 | 67.76 | 1.85% | 7,287,378 |
| Oct 7, 2025 | 64.93 | 66.90 | 64.93 | 66.88 | 66.53 | 3.21% | 6,765,557 |
| Oct 6, 2025 | 65.99 | 66.32 | 64.52 | 64.80 | 64.46 | -2.26% | 8,489,594 |
| Oct 3, 2025 | 66.27 | 66.63 | 66.01 | 66.30 | 65.95 | -0.09% | 4,201,573 |
| Oct 2, 2025 | 66.20 | 66.96 | 65.87 | 66.36 | 66.01 | -0.23% | 4,430,609 |
| Oct 1, 2025 | 67.08 | 67.16 | 65.62 | 66.51 | 66.16 | -1.34% | 7,838,276 |
| Sep 30, 2025 | 66.28 | 67.46 | 66.20 | 67.41 | 67.05 | 1.48% | 7,567,842 |
| Sep 29, 2025 | 65.43 | 66.46 | 65.03 | 66.43 | 66.08 | 1.48% | 5,998,060 |
| Sep 26, 2025 | 65.41 | 65.66 | 64.86 | 65.46 | 65.11 | -0.05% | 4,550,900 |
| Sep 25, 2025 | 66.01 | 66.50 | 65.45 | 65.49 | 65.14 | -0.09% | 6,037,453 |
| Sep 24, 2025 | 65.23 | 65.88 | 65.03 | 65.55 | 65.20 | 0.31% | 5,260,366 |
| Sep 23, 2025 | 64.46 | 65.47 | 64.37 | 65.35 | 65.00 | 1.29% | 11,228,450 |
| Sep 22, 2025 | 65.58 | 65.60 | 64.51 | 64.52 | 64.18 | -1.62% | 8,939,500 |
| Sep 19, 2025 | 65.76 | 65.98 | 64.89 | 65.58 | 65.23 | -0.62% | 16,411,010 |
| Sep 18, 2025 | 66.61 | 66.76 | 65.77 | 65.99 | 65.64 | -1.45% | 10,664,230 |
| Sep 17, 2025 | 67.81 | 68.02 | 66.61 | 66.96 | 66.60 | 0.31% | 9,126,301 |
| Sep 16, 2025 | 67.50 | 68.05 | 66.58 | 66.75 | 66.40 | -0.98% | 10,520,987 |
| Sep 15, 2025 | 68.29 | 69.09 | 67.14 | 67.41 | 67.05 | -1.29% | 7,557,216 |
| Sep 12, 2025 | 67.38 | 68.98 | 67.15 | 68.29 | 67.93 | 1.58% | 8,312,365 |
| Sep 11, 2025 | 69.00 | 69.89 | 66.15 | 67.23 | 66.87 | 0.30% | 14,059,717 |
| Sep 10, 2025 | 67.38 | 67.70 | 66.34 | 67.03 | 66.67 | -0.89% | 9,319,779 |
| Sep 9, 2025 | 67.86 | 67.90 | 66.72 | 67.63 | 67.27 | -0.54% | 7,418,123 |
| Sep 8, 2025 | 67.74 | 68.18 | 67.29 | 68.00 | 67.64 | 0.37% | 10,184,596 |
| Sep 5, 2025 | 67.92 | 68.20 | 67.31 | 67.75 | 67.39 | -0.13% | 5,575,671 |
| Sep 4, 2025 | 68.46 | 68.73 | 67.73 | 67.84 | 67.48 | -0.53% | 6,231,049 |
| Sep 3, 2025 | 68.35 | 68.58 | 67.17 | 68.20 | 67.84 | -0.64% | 7,197,253 |
| Sep 2, 2025 | 68.14 | 68.98 | 68.03 | 68.64 | 68.28 | 1.18% | 6,333,706 |
| Aug 29, 2025 | 67.69 | 67.89 | 67.10 | 67.84 | 67.48 | 0.56% | 5,422,607 |
| Aug 28, 2025 | 67.82 | 67.98 | 66.76 | 67.46 | 67.10 | -0.76% | 6,584,857 |
| Aug 27, 2025 | 68.99 | 69.34 | 67.31 | 67.98 | 67.62 | -1.46% | 7,987,085 |
| Aug 26, 2025 | 70.16 | 70.41 | 68.87 | 68.99 | 68.62 | -1.64% | 7,751,348 |
| Aug 25, 2025 | 69.66 | 70.47 | 69.63 | 70.14 | 69.77 | 0.83% | 4,419,044 |
| Aug 22, 2025 | 71.41 | 71.90 | 68.82 | 69.56 | 69.19 | -2.60% | 6,983,633 |
| Aug 21, 2025 | 71.71 | 71.87 | 71.08 | 71.42 | 71.04 | -0.57% | 5,222,304 |
| Aug 20, 2025 | 70.67 | 71.83 | 70.36 | 71.83 | 71.45 | 1.57% | 5,310,120 |
| Aug 19, 2025 | 69.82 | 71.15 | 69.82 | 70.72 | 70.34 | 1.41% | 6,896,276 |
| Aug 18, 2025 | 69.88 | 70.49 | 69.74 | 69.74 | 69.37 | 0.07% | 7,393,980 |
| Aug 15, 2025 | 68.92 | 69.96 | 68.74 | 69.69 | 69.32 | 0.66% | 4,419,589 |
| Aug 14, 2025 | 70.20 | 70.67 | 68.91 | 69.23 | 68.51 | -1.56% | 5,319,713 |
| Aug 13, 2025 | 70.60 | 71.50 | 68.38 | 70.33 | 69.60 | -4.38% | 16,512,387 |
| Aug 12, 2025 | 74.30 | 74.42 | 73.13 | 73.55 | 72.79 | -1.08% | 7,609,236 |
| Aug 11, 2025 | 74.38 | 74.90 | 74.11 | 74.35 | 73.58 | 0.15% | 4,588,525 |
| Aug 8, 2025 | 73.92 | 74.69 | 73.85 | 74.24 | 73.47 | 0.65% | 5,961,493 |
| Aug 7, 2025 | 73.31 | 74.25 | 73.20 | 73.76 | 73.00 | 0.04% | 5,138,439 |
| Aug 6, 2025 | 71.64 | 73.96 | 71.36 | 73.73 | 72.97 | 2.76% | 7,091,333 |
| Aug 5, 2025 | 71.67 | 72.31 | 71.23 | 71.75 | 71.01 | 0.22% | 5,767,045 |
| Aug 4, 2025 | 71.31 | 72.22 | 71.07 | 71.59 | 70.85 | 0.32% | 5,493,732 |
| Aug 1, 2025 | 70.50 | 71.69 | 70.50 | 71.36 | 70.62 | 1.80% | 7,283,693 |
| Jul 31, 2025 | 68.81 | 70.36 | 68.75 | 70.10 | 69.38 | 1.15% | 10,900,152 |
| Jul 30, 2025 | 69.31 | 69.57 | 68.69 | 69.30 | 68.58 | - | 5,298,211 |
| Jul 29, 2025 | 69.60 | 70.45 | 69.24 | 69.30 | 68.58 | -0.03% | 5,510,343 |
| Jul 28, 2025 | 71.39 | 71.43 | 69.11 | 69.32 | 68.60 | -2.99% | 6,993,859 |
| Jul 25, 2025 | 72.42 | 72.81 | 71.42 | 71.46 | 70.72 | -1.27% | 3,396,939 |
| Jul 24, 2025 | 73.26 | 73.45 | 72.37 | 72.38 | 71.63 | -0.69% | 4,552,656 |
| Jul 23, 2025 | 72.51 | 73.03 | 72.13 | 72.88 | 72.13 | 0.37% | 8,128,345 |
| Jul 22, 2025 | 71.96 | 73.30 | 71.80 | 72.61 | 71.86 | 0.82% | 7,420,508 |
| Jul 21, 2025 | 71.39 | 72.60 | 71.30 | 72.02 | 71.28 | 0.88% | 4,504,830 |
| Jul 18, 2025 | 72.11 | 72.85 | 71.14 | 71.39 | 70.65 | -1.15% | 5,351,133 |
| Jul 17, 2025 | 71.91 | 72.50 | 71.62 | 72.22 | 71.47 | 0.43% | 6,731,913 |