The highest closing price for Kroger (KR) last month was $72.51, on July 23. It was down 2.8% for the month. The latest price is $69.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $68.46 | $70.00 | $68.40 | $69.75 | 10,899,800 |
July 30 2025 | $68.96 | $69.22 | $68.34 | $68.95 | 5,297,900 |
July 29 2025 | $69.25 | $70.08 | $68.89 | $68.95 | 5,510,300 |
July 28 2025 | $71.03 | $71.07 | $68.76 | $68.97 | 6,993,900 |
July 25 2025 | $72.05 | $72.44 | $71.06 | $71.10 | 3,396,500 |
July 24 2025 | $72.89 | $73.08 | $72.00 | $72.01 | 4,552,500 |
July 23 2025 | $72.14 | $72.66 | $71.77 | $72.51 | 8,128,300 |
July 22 2025 | $71.60 | $72.93 | $71.44 | $72.24 | 7,420,500 |
July 21 2025 | $71.03 | $72.23 | $70.94 | $71.66 | 4,504,800 |
July 18 2025 | $71.75 | $72.48 | $70.78 | $71.03 | 5,351,000 |
July 17 2025 | $71.55 | $72.13 | $71.26 | $71.85 | 6,731,900 |
July 16 2025 | $71.34 | $71.72 | $70.82 | $71.55 | 5,393,000 |
July 15 2025 | $71.62 | $71.92 | $71.13 | $71.52 | 5,818,600 |
July 14 2025 | $70.50 | $72.06 | $69.95 | $71.90 | 7,284,300 |
July 11 2025 | $70.57 | $70.74 | $69.71 | $70.22 | 4,192,100 |
July 10 2025 | $69.59 | $70.81 | $69.38 | $70.35 | 5,560,400 |
July 09 2025 | $69.35 | $69.93 | $68.53 | $69.90 | 6,765,200 |
July 08 2025 | $70.64 | $70.82 | $69.34 | $69.39 | 6,949,400 |
July 07 2025 | $69.78 | $71.11 | $69.15 | $71.09 | 5,964,000 |
July 03 2025 | $69.43 | $69.69 | $68.28 | $69.48 | 3,716,200 |
July 02 2025 | $70.64 | $70.94 | $69.62 | $69.87 | 6,136,200 |
July 01 2025 | $71.73 | $72.13 | $70.53 | $70.99 | 6,036,700 |
Daily pricing data for Kroger dates back to 1/2/1962, and may be incomplete.
