The highest closing price for Kroger (KR) last month was $72.62, on May 6. It was down 4.5% for the month. The latest price is $73.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $67.03 | $68.46 | $66.77 | $68.23 | 14,386,050 |
May 29 2025 | $66.81 | $67.18 | $66.02 | $66.95 | 7,305,769 |
May 28 2025 | $67.90 | $68.11 | $67.38 | $67.69 | 5,945,162 |
May 27 2025 | $68.45 | $68.58 | $67.04 | $67.83 | 6,368,161 |
May 23 2025 | $68.82 | $69.44 | $68.03 | $68.59 | 5,516,823 |
May 22 2025 | $69.10 | $69.32 | $67.76 | $67.95 | 4,923,696 |
May 21 2025 | $68.81 | $69.19 | $68.53 | $68.90 | 4,634,759 |
May 20 2025 | $69.76 | $70.32 | $69.36 | $69.50 | 6,527,438 |
May 19 2025 | $69.09 | $69.35 | $68.64 | $68.96 | 4,784,820 |
May 16 2025 | $68.10 | $68.85 | $67.40 | $68.85 | 7,218,055 |
May 15 2025 | $66.55 | $67.79 | $66.12 | $67.60 | 8,379,298 |
May 14 2025 | $67.22 | $67.28 | $65.53 | $66.02 | 8,984,660 |
May 13 2025 | $68.92 | $69.04 | $66.45 | $67.16 | 9,422,925 |
May 12 2025 | $70.52 | $70.53 | $67.37 | $68.71 | 9,758,595 |
May 09 2025 | $71.35 | $71.88 | $70.80 | $71.52 | 4,312,800 |
May 08 2025 | $71.71 | $72.54 | $71.43 | $71.46 | 5,501,800 |
May 07 2025 | $72.61 | $73.12 | $72.02 | $72.03 | 6,002,400 |
May 06 2025 | $72.59 | $72.78 | $72.15 | $72.62 | 3,687,000 |
May 05 2025 | $72.15 | $72.77 | $71.69 | $72.53 | 5,683,800 |
May 02 2025 | $72.21 | $72.55 | $70.93 | $71.67 | 6,206,400 |
May 01 2025 | $71.43 | $72.44 | $71.06 | $71.83 | 5,497,400 |
Daily pricing data for Kroger dates back to 1/2/1962, and may be incomplete.
