The highest closing price for Kroger (KR) all-time was $73.58, on August 11. The latest price is $66.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $63.06 | $66.92 | $62.26 | $66.71 | 58,742,538 |
October 2025 | $66.72 | $69.44 | $62.61 | $63.29 | 141,523,700 |
September 2025 | $67.78 | $69.52 | $64.03 | $67.05 | 178,493,800 |
August 2025 | $69.77 | $74.13 | $66.41 | $67.48 | 139,154,400 |
July 2025 | $71.35 | $72.69 | $67.92 | $69.38 | 132,603,500 |
June 2025 | $67.40 | $73.34 | $63.49 | $70.99 | 179,019,500 |
May 2025 | $70.70 | $72.36 | $64.86 | $67.52 | 141,046,600 |
April 2025 | $65.81 | $72.52 | $63.93 | $71.12 | 213,201,300 |
March 2025 | $61.85 | $67.48 | $61.06 | $66.67 | 151,140,600 |
February 2025 | $60.16 | $65.26 | $60.16 | $63.84 | 106,318,700 |
January 2025 | $60.37 | $61.04 | $56.96 | $60.41 | 103,141,300 |
December 2024 | $59.30 | $62.32 | $56.54 | $59.93 | 157,347,100 |
November 2024 | $54.90 | $59.96 | $54.59 | $59.86 | 70,142,700 |
October 2024 | $55.68 | $56.81 | $53.50 | $54.36 | 69,869,400 |
September 2024 | $51.94 | $55.93 | $49.41 | $55.86 | 99,231,300 |
August 2024 | $53.16 | $54.06 | $50.06 | $51.87 | 86,940,100 |
July 2024 | $48.40 | $53.48 | $48.19 | $52.80 | 94,064,000 |
June 2024 | $50.38 | $51.66 | $47.51 | $48.38 | 128,028,400 |
May 2024 | $53.08 | $54.20 | $50.17 | $50.74 | 118,767,500 |
April 2024 | $55.13 | $56.23 | $52.93 | $53.37 | 95,202,200 |
March 2024 | $47.79 | $55.28 | $47.22 | $55.06 | 124,323,400 |
February 2024 | $44.10 | $47.99 | $42.60 | $47.81 | 104,360,200 |
January 2024 | $43.75 | $45.00 | $43.53 | $44.19 | 82,211,800 |
December 2023 | $42.62 | $43.78 | $41.67 | $43.77 | 100,264,200 |
November 2023 | $43.34 | $43.73 | $40.32 | $42.39 | 109,465,300 |
Daily pricing data for Kroger dates back to 1/2/1962, and may be incomplete.
