The highest closing price for Kroger (KR) all-time was $75.60, on March 13. The latest price is $68.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2026 | $71.89 | $73.89 | $65.65 | $68.19 | 58,291,811 |
March 2026 | $68.12 | $76.58 | $67.18 | $72.36 | 167,458,908 |
February 2026 | $62.71 | $72.81 | $61.40 | $68.24 | 128,681,610 |
January 2026 | $62.05 | $64.85 | $58.31 | $62.54 | 137,256,400 |
December 2025 | $66.94 | $67.65 | $60.66 | $62.17 | 149,599,100 |
November 2025 | $62.75 | $68.02 | $61.95 | $66.94 | 114,367,200 |
October 2025 | $66.39 | $69.09 | $62.29 | $62.98 | 141,523,700 |
September 2025 | $67.44 | $69.17 | $63.71 | $66.72 | 178,493,800 |
August 2025 | $69.42 | $73.76 | $66.07 | $67.14 | 139,154,400 |
July 2025 | $70.99 | $72.33 | $67.58 | $69.03 | 132,603,500 |
June 2025 | $67.06 | $72.98 | $63.17 | $70.63 | 179,019,500 |
May 2025 | $70.34 | $72.00 | $64.53 | $67.19 | 141,046,600 |
April 2025 | $65.48 | $72.16 | $63.61 | $70.76 | 213,201,300 |
March 2025 | $61.54 | $67.14 | $60.76 | $66.33 | 151,140,600 |
February 2025 | $59.86 | $64.93 | $59.86 | $63.52 | 106,318,700 |
January 2025 | $60.07 | $60.74 | $56.68 | $60.11 | 103,141,300 |
December 2024 | $59.00 | $62.01 | $56.26 | $59.63 | 157,347,100 |
November 2024 | $54.63 | $59.66 | $54.32 | $59.57 | 70,142,700 |
October 2024 | $55.40 | $56.53 | $53.23 | $54.09 | 69,869,400 |
September 2024 | $51.68 | $55.65 | $49.17 | $55.58 | 99,231,300 |
August 2024 | $52.90 | $53.79 | $49.81 | $51.61 | 86,940,100 |
July 2024 | $48.16 | $53.21 | $47.95 | $52.54 | 94,064,000 |
June 2024 | $50.13 | $51.40 | $47.28 | $48.13 | 128,028,400 |
May 2024 | $52.82 | $53.93 | $49.92 | $50.49 | 118,767,500 |
April 2024 | $54.85 | $55.95 | $52.67 | $53.11 | 95,202,200 |
Daily pricing data for Kroger dates back to 1/2/1962, and may be incomplete.
