The lowest closing price for Kroger (KR) between 1960 and 2025 was $0.07, on July 2, 1973. It is up 56,575.3% in that time. The latest price is $66.00.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $63.40 | $66.13 | $62.59 | $65.97 | 53,414,590 |
October 2025 | $67.08 | $69.81 | $62.94 | $63.63 | 141,526,176 |
September 2025 | $68.14 | $69.89 | $64.37 | $67.41 | 178,494,584 |
August 2025 | $70.14 | $74.52 | $66.76 | $67.84 | 139,154,854 |
July 2025 | $71.73 | $73.08 | $68.28 | $69.75 | 132,603,500 |
June 2025 | $67.76 | $73.74 | $63.83 | $71.37 | 179,019,500 |
May 2025 | $71.07 | $72.75 | $65.20 | $67.89 | 141,046,600 |
April 2025 | $66.16 | $72.90 | $64.27 | $71.50 | 213,201,300 |
March 2025 | $62.18 | $67.83 | $61.39 | $67.02 | 151,140,600 |
February 2025 | $60.48 | $65.61 | $60.48 | $64.18 | 106,318,700 |
January 2025 | $60.70 | $61.37 | $57.27 | $60.74 | 103,141,300 |
December 2024 | $59.61 | $62.66 | $56.84 | $60.25 | 157,347,100 |
November 2024 | $55.19 | $60.28 | $54.88 | $60.18 | 70,142,700 |
October 2024 | $55.98 | $57.11 | $53.78 | $54.65 | 69,869,400 |
September 2024 | $52.21 | $56.23 | $49.68 | $56.15 | 99,231,300 |
August 2024 | $53.45 | $54.35 | $50.33 | $52.14 | 86,940,100 |
July 2024 | $48.66 | $53.77 | $48.45 | $53.08 | 94,064,000 |
June 2024 | $50.65 | $51.94 | $47.77 | $48.63 | 128,028,400 |
May 2024 | $53.37 | $54.49 | $50.44 | $51.01 | 118,767,500 |
April 2024 | $55.42 | $56.53 | $53.21 | $53.66 | 95,202,200 |
March 2024 | $48.05 | $55.58 | $47.48 | $55.35 | 124,323,400 |
February 2024 | $44.33 | $48.24 | $42.82 | $48.07 | 104,360,200 |
January 2024 | $43.98 | $45.24 | $43.77 | $44.42 | 82,211,800 |
December 2023 | $42.85 | $44.02 | $41.89 | $44.01 | 100,264,200 |
November 2023 | $43.57 | $43.97 | $40.53 | $42.62 | 109,465,300 |
Daily pricing data for Kroger dates back to 1/2/1962, and may be incomplete.
