The closing price for Kroger (KR) in May 2025 was $66.84, on May 30, 2025. It was down 4.5% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $65.66 | $67.06 | $65.41 | $66.84 | 14,385,900 |
May 29 2025 | $65.44 | $65.81 | $64.67 | $65.58 | 7,305,600 |
May 28 2025 | $66.51 | $66.72 | $66.00 | $66.31 | 5,945,200 |
May 27 2025 | $67.05 | $67.18 | $65.67 | $66.44 | 6,368,200 |
May 23 2025 | $67.41 | $68.02 | $66.64 | $67.19 | 5,516,800 |
May 22 2025 | $67.69 | $67.90 | $66.38 | $66.56 | 4,923,500 |
May 21 2025 | $67.40 | $67.78 | $67.13 | $67.49 | 4,634,800 |
May 20 2025 | $68.33 | $68.88 | $67.94 | $68.08 | 6,527,100 |
May 19 2025 | $67.68 | $67.93 | $67.24 | $67.55 | 4,784,800 |
May 16 2025 | $66.71 | $67.44 | $66.02 | $67.44 | 7,218,100 |
May 15 2025 | $65.19 | $66.40 | $64.77 | $66.22 | 8,379,200 |
May 14 2025 | $65.85 | $65.91 | $64.19 | $64.67 | 8,984,700 |
May 13 2025 | $67.51 | $67.62 | $65.09 | $65.79 | 9,422,900 |
May 12 2025 | $69.08 | $69.09 | $66.00 | $67.30 | 9,758,200 |
May 09 2025 | $69.90 | $70.41 | $69.35 | $70.06 | 4,312,800 |
May 08 2025 | $70.25 | $71.06 | $69.97 | $70.00 | 5,501,800 |
May 07 2025 | $71.12 | $71.62 | $70.55 | $70.56 | 6,002,400 |
May 06 2025 | $71.11 | $71.29 | $70.68 | $71.13 | 3,687,000 |
May 05 2025 | $70.68 | $71.28 | $70.23 | $71.05 | 5,683,800 |
May 02 2025 | $70.73 | $71.07 | $69.48 | $70.21 | 6,206,400 |
May 01 2025 | $69.97 | $70.96 | $69.60 | $70.36 | 5,497,400 |
Daily pricing data for Kroger dates back to 1/2/1962, and may be incomplete.