Kroger Company (KR) Historical Stock Data

63.14 ↓3.06 (-4.62%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, KR is down -0.14% a day on average. There have been 15 days where Kroger Company closed green and 15 days where KR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	63.55	63.14	↓$0.41 (-0.65%)	60.96	64.25	22.79M
2025-12-03	67.04	66.20	↓$0.84 (-1.25%)	66.13	67.75	7.26M
2025-12-02	67.58	67.03	↓$0.55 (-0.81%)	66.40	67.85	6.70M
2025-12-01	67.28	67.55	↑$0.27 (0.40%)	67.12	67.99	7.11M
2025-11-28	66.92	67.28	↑$0.36 (0.54%)	66.70	67.55	2.27M
2025-11-26	66.22	67.03	↑$0.81 (1.22%)	66.15	67.47	5.38M
2025-11-25	64.80	66.15	↑$1.35 (2.08%)	64.77	66.23	5.38M
2025-11-24	66.06	64.29	↓$1.77 (-2.68%)	64.26	66.06	9.04M
2025-11-21	65.84	66.06	↑$0.22 (0.33%)	65.61	66.70	6.69M
2025-11-20	67.09	65.90	↓$1.19 (-1.77%)	64.86	67.41	7.50M
2025-11-19	67.37	67.41	↑$0.04 (0.06%)	67.20	68.36	6.48M
2025-11-18	66.52	67.38	↑$0.86 (1.29%)	66.10	67.78	7.93M
2025-11-17	66.72	66.10	↓$0.62 (-0.93%)	65.76	66.80	4.96M
2025-11-14	65.94	66.71	↑$0.77 (1.17%)	65.50	66.92	5.33M
2025-11-13	65.58	65.97	↑$0.39 (0.59%)	65.39	66.13	5.23M
2025-11-12	64.90	65.40	↑$0.50 (0.77%)	64.88	65.83	5.15M
2025-11-11	64.56	65.02	↑$0.46 (0.71%)	64.09	65.32	4.85M
2025-11-10	64.55	64.44	↓$0.11 (-0.17%)	63.84	64.84	4.60M
2025-11-07	63.75	64.91	↑$1.16 (1.82%)	63.47	65.08	6.90M
2025-11-06	63.38	63.43	↑$0.05 (0.08%)	62.59	64.14	5.39M
2025-11-05	63.77	63.15	↓$0.62 (-0.97%)	62.97	64.09	6.73M
2025-11-04	64.00	63.76	↓$0.24 (-0.38%)	63.32	64.60	6.45M
2025-11-03	63.40	63.44	↑$0.04 (0.06%)	62.81	63.92	8.11M
2025-10-31	64.90	63.63	↓$1.27 (-1.96%)	62.94	64.91	11.95M
2025-10-30	65.93	65.43	↓$0.50 (-0.76%)	65.20	66.19	6.50M
2025-10-29	67.40	66.04	↓$1.36 (-2.02%)	65.79	67.43	6.34M
2025-10-28	67.74	67.69	↓$0.05 (-0.07%)	67.38	68.23	4.37M
2025-10-27	66.82	68.03	↑$1.21 (1.81%)	66.30	68.11	4.61M
2025-10-24	68.87	67.11	↓$1.76 (-2.56%)	66.91	68.90	6.07M
2025-10-23	68.68	68.66	↓$0.02 (-0.03%)	68.19	68.83	5.06M