The highest closing price for Kroger (KR) all-time was $74.69, on March 13. The latest price is $59.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $56.77 | $62.55 | $55.65 | $58.62 | 171,682,356 |
August 2026 | $57.71 | $59.20 | $54.77 | $57.54 | 125,251,096 |
July 2026 | $54.13 | $60.86 | $53.78 | $57.35 | 167,601,593 |
June 2026 | $62.17 | $64.60 | $54.60 | $55.15 | 197,234,000 |
May 2026 | $67.56 | $71.22 | $61.31 | $61.73 | 116,526,400 |
April 2026 | $71.03 | $73.00 | $64.83 | $67.25 | 101,274,600 |
March 2026 | $67.30 | $75.66 | $66.37 | $71.49 | 167,451,700 |
February 2026 | $61.95 | $71.94 | $60.66 | $67.42 | 128,680,800 |
January 2026 | $61.30 | $64.08 | $57.61 | $61.78 | 137,256,400 |
December 2025 | $66.14 | $66.84 | $59.93 | $61.42 | 149,599,100 |
November 2025 | $61.99 | $67.20 | $61.20 | $66.14 | 114,367,200 |
October 2025 | $65.59 | $68.26 | $61.55 | $62.22 | 141,523,700 |
September 2025 | $66.63 | $68.34 | $62.94 | $65.92 | 178,493,800 |
August 2025 | $68.59 | $72.87 | $65.28 | $66.34 | 139,154,400 |
July 2025 | $70.14 | $71.46 | $66.77 | $68.20 | 132,603,500 |
June 2025 | $66.25 | $72.10 | $62.41 | $69.79 | 179,019,500 |
May 2025 | $69.50 | $71.13 | $63.76 | $66.38 | 141,046,600 |
April 2025 | $64.70 | $71.29 | $62.85 | $69.91 | 213,201,300 |
March 2025 | $60.80 | $66.33 | $60.03 | $65.54 | 151,140,600 |
February 2025 | $59.14 | $64.15 | $59.14 | $62.76 | 106,318,700 |
January 2025 | $59.35 | $60.01 | $56.00 | $59.39 | 103,141,300 |
December 2024 | $58.29 | $61.27 | $55.58 | $58.92 | 157,347,100 |
November 2024 | $53.97 | $58.95 | $53.66 | $58.85 | 70,142,700 |
October 2024 | $54.74 | $55.85 | $52.59 | $53.44 | 69,869,400 |
September 2024 | $51.06 | $54.99 | $48.57 | $54.91 | 99,231,300 |
Daily pricing data for Kroger dates back to 1/2/1962, and may be incomplete.