Kroger Company (KR) Historical Stock Data
62.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KR is up 0.03% a day on average. There have been 16 days where Kroger Company closed green and 14 days where KR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 62.66 | 62.30 | ↓$0.36 (-0.57%) | 62.08 | 62.75 | 4.04M |
| 2025-12-22 | 62.00 | 62.29 | ↑$0.29 (0.47%) | 61.71 | 62.44 | 4.30M |
| 2025-12-19 | 62.69 | 62.41 | ↓$0.28 (-0.45%) | 62.27 | 62.88 | 10.27M |
| 2025-12-18 | 63.38 | 62.79 | ↓$0.59 (-0.93%) | 62.70 | 63.52 | 8.36M |
| 2025-12-17 | 62.25 | 63.81 | ↑$1.56 (2.51%) | 62.10 | 63.90 | 5.54M |
| 2025-12-16 | 62.89 | 62.10 | ↓$0.79 (-1.26%) | 61.97 | 63.12 | 5.91M |
| 2025-12-15 | 63.09 | 62.66 | ↓$0.43 (-0.68%) | 62.53 | 63.32 | 6.23M |
| 2025-12-12 | 62.35 | 63.19 | ↑$0.84 (1.35%) | 62.06 | 63.21 | 5.39M |
| 2025-12-11 | 61.74 | 62.21 | ↑$0.47 (0.76%) | 61.59 | 62.59 | 7.35M |
| 2025-12-10 | 62.42 | 61.24 | ↓$1.18 (-1.89%) | 61.20 | 62.42 | 8.13M |
| 2025-12-09 | 63.17 | 62.90 | ↓$0.27 (-0.43%) | 62.32 | 63.55 | 5.67M |
| 2025-12-08 | 62.49 | 63.38 | ↑$0.89 (1.42%) | 62.15 | 64.14 | 7.59M |
| 2025-12-05 | 63.00 | 62.71 | ↓$0.29 (-0.46%) | 62.67 | 63.94 | 8.88M |
| 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 |
Create an account or log in to view more rows.
$KR Another boring day I believe
$KR I hate this company.
$KR we going up from here
$KR who here can't stand the CEO?
$KR holdddd it tight yall
$KR LOADING UP HERE!
$KR bag holders for life club
$KR I'm not afraid.
I'm long
And I'm strong..........
$KR YALL READY????????
$KR now is the time to slap that ask!!!