The highest closing price for Kroger (KR) last month was $68.64, on September 2. It was down 1.1% for the month. The latest price is $66.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $66.28 | $67.46 | $66.20 | $67.41 | 7,567,842 |
September 29 2025 | $65.43 | $66.46 | $65.03 | $66.43 | 5,998,060 |
September 26 2025 | $65.41 | $65.66 | $64.86 | $65.46 | 4,550,900 |
September 25 2025 | $66.01 | $66.50 | $65.45 | $65.49 | 6,037,453 |
September 24 2025 | $65.23 | $65.88 | $65.03 | $65.55 | 5,260,366 |
September 23 2025 | $64.46 | $65.47 | $64.37 | $65.35 | 11,228,450 |
September 22 2025 | $65.58 | $65.60 | $64.51 | $64.52 | 8,939,500 |
September 19 2025 | $65.76 | $65.98 | $64.89 | $65.58 | 16,411,010 |
September 18 2025 | $66.61 | $66.76 | $65.77 | $65.99 | 10,664,230 |
September 17 2025 | $67.81 | $68.02 | $66.61 | $66.96 | 9,126,301 |
September 16 2025 | $67.50 | $68.05 | $66.58 | $66.75 | 10,520,990 |
September 15 2025 | $68.29 | $69.09 | $67.14 | $67.41 | 7,557,216 |
September 12 2025 | $67.38 | $68.98 | $67.15 | $68.29 | 8,312,365 |
September 11 2025 | $69.00 | $69.89 | $66.15 | $67.23 | 14,059,720 |
September 10 2025 | $67.38 | $67.70 | $66.34 | $67.03 | 9,319,779 |
September 09 2025 | $67.86 | $67.90 | $66.72 | $67.63 | 7,418,123 |
September 08 2025 | $67.74 | $68.18 | $67.29 | $68.00 | 10,184,600 |
September 05 2025 | $67.92 | $68.20 | $67.31 | $67.75 | 5,575,671 |
September 04 2025 | $68.46 | $68.73 | $67.73 | $67.84 | 6,231,049 |
September 03 2025 | $68.35 | $68.58 | $67.17 | $68.20 | 7,197,253 |
September 02 2025 | $68.14 | $68.98 | $68.03 | $68.64 | 6,333,706 |
Daily pricing data for Kroger dates back to 1/2/1962, and may be incomplete.
