The Kroger Co. (KR)

Compare

68.14

+0.45

+(0.66%)

At close: April 1 at 4:00:02 PM EDT

68.10

-0.04

(-0.06%)

Pre-Market: 4:09:32 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 1, 2025	66.82	68.19	66.81	68.14	68.14	4,880,200
Mar 31, 2025	67.10	68.23	66.59	67.69	67.69	7,586,900
Mar 28, 2025	66.30	66.99	65.72	66.72	66.72	6,363,800
Mar 27, 2025	66.31	66.86	66.12	66.14	66.14	5,275,800
Mar 26, 2025	64.65	66.22	64.65	66.03	66.03	4,746,000
Mar 25, 2025	65.37	65.62	64.18	64.34	64.34	5,542,300
Mar 24, 2025	65.33	65.66	64.81	65.40	65.40	4,803,800
Mar 21, 2025	64.72	65.64	64.68	65.40	65.40	8,027,600
Mar 20, 2025	65.48	65.83	64.52	64.72	64.72	5,724,900
Mar 19, 2025	65.66	65.91	65.35	65.48	65.48	5,432,100
Mar 18, 2025	66.27	67.15	65.93	65.99	65.99	6,032,300
Mar 17, 2025	65.32	66.68	65.26	66.39	66.39	4,602,800
Mar 14, 2025	66.06	66.49	64.49	65.10	65.10	7,451,700
Mar 13, 2025	65.15	66.88	65.00	66.10	66.10	8,478,800
Mar 12, 2025	65.99	66.75	64.96	64.99	64.99	5,652,000
Mar 11, 2025	67.80	67.80	66.52	66.55	66.55	5,969,800
Mar 10, 2025	67.16	68.51	66.26	67.72	67.72	10,685,900
Mar 7, 2025	63.34	67.57	62.72	66.70	66.70	10,791,900
Mar 6, 2025	62.61	65.87	62.61	63.78	63.78	12,829,600
Mar 5, 2025	62.43	63.12	62.00	62.53	62.53	9,006,600
Mar 4, 2025	63.00	64.07	62.74	63.18	63.18	5,850,800
Mar 3, 2025	62.80	64.56	62.58	62.89	62.89	10,285,200
Feb 28, 2025	64.40	65.25	64.17	64.82	64.82	8,626,900
Feb 27, 2025	64.05	64.75	63.81	63.93	63.93	5,828,300
Feb 26, 2025	64.48	64.94	63.68	63.80	63.80	6,035,500
Feb 25, 2025	65.12	66.26	64.93	65.47	65.47	5,954,200
Feb 24, 2025	64.08	65.27	63.88	64.88	64.88	4,004,600
Feb 21, 2025	64.19	65.37	63.57	65.06	65.06	5,971,200
Feb 20, 2025	64.56	65.33	64.14	64.39	64.39	5,909,600
Feb 19, 2025	65.39	65.67	64.38	65.45	65.45	5,943,400
Feb 18, 2025	65.19	65.85	64.87	65.26	65.26	3,931,100
Feb 14, 2025	0.32 Dividend
Feb 14, 2025	65.30	65.74	65.12	65.13	65.13	3,856,600
Feb 13, 2025	65.86	66.18	65.60	65.63	65.31	3,906,500
Feb 12, 2025	64.65	65.83	64.37	65.80	65.48	6,302,400
Feb 11, 2025	65.10	65.54	64.83	65.05	64.73	3,610,500
Feb 10, 2025	64.95	65.40	64.79	65.28	64.96	4,465,600
Feb 7, 2025	64.87	65.72	64.43	65.00	64.68	4,517,200
Feb 6, 2025	65.70	65.75	64.80	64.91	64.59	5,608,600
Feb 5, 2025	64.34	65.64	64.26	65.42	65.10	7,883,600
Feb 4, 2025	63.76	64.90	63.48	63.98	63.67	5,315,400
Feb 3, 2025	61.38	64.10	61.38	63.33	63.02	8,647,500
Jan 31, 2025	60.78	61.86	60.73	61.64	61.34	4,468,600
Jan 30, 2025	61.41	61.78	60.75	61.04	60.74	3,699,800
Jan 29, 2025	60.43	61.63	60.30	61.06	60.76	4,727,700
Jan 28, 2025	60.88	61.38	60.36	60.37	60.08	3,890,700
Jan 27, 2025	59.31	60.53	59.26	60.48	60.19	4,123,400
Jan 24, 2025	58.32	59.08	58.32	58.70	58.41	3,979,700
Jan 23, 2025	58.70	58.79	58.15	58.57	58.28	4,845,600
Jan 22, 2025	59.04	59.19	58.55	58.76	58.47	5,000,200
Jan 21, 2025	58.77	59.23	58.60	59.04	58.75	4,460,800
Jan 17, 2025	58.78	59.07	58.12	58.36	58.08	5,690,300
Jan 16, 2025	58.47	58.95	58.12	58.62	58.33	4,070,900
Jan 15, 2025	60.19	60.21	58.63	58.69	58.40	4,751,400
Jan 14, 2025	59.50	60.42	59.50	59.92	59.63	4,997,200
Jan 13, 2025	59.10	59.71	58.78	59.49	59.20	5,382,600
Jan 10, 2025	58.80	59.71	58.41	59.12	58.83	5,928,400
Jan 8, 2025	59.16	59.37	58.33	58.90	58.61	5,370,800
Jan 7, 2025	60.62	61.00	58.74	59.14	58.85	6,361,800
Jan 6, 2025	62.02	62.06	60.27	60.62	60.32	7,098,600
Jan 3, 2025	61.94	62.28	61.43	61.46	61.16	10,650,900
Jan 2, 2025	61.60	62.26	61.40	61.94	61.64	3,641,900
Dec 31, 2024	61.53	61.85	60.97	61.15	60.85	3,757,900
Dec 30, 2024	61.99	62.14	61.14	61.23	60.93	10,799,900
Dec 27, 2024	62.21	63.14	62.20	62.34	62.04	3,628,400
Dec 26, 2024	61.66	62.92	61.61	62.76	62.45	4,752,900
Dec 24, 2024	61.29	61.86	60.91	61.83	61.53	1,991,600
Dec 23, 2024	61.55	62.01	60.74	60.96	60.66	4,649,200
Dec 20, 2024	61.70	62.97	61.07	61.85	61.55	38,443,000
Dec 19, 2024	60.67	61.74	60.32	60.96	60.66	5,096,800
Dec 18, 2024	60.91	61.93	60.68	60.89	60.59	7,455,800
Dec 17, 2024	61.80	62.01	60.80	61.17	60.87	5,032,400
Dec 16, 2024	62.04	62.88	61.69	62.02	61.72	4,993,400
Dec 13, 2024	63.00	63.45	62.06	62.06	61.76	5,307,500
Dec 12, 2024	63.22	63.59	62.35	63.30	62.99	10,204,900
Dec 11, 2024	60.51	62.03	60.50	61.33	61.03	8,729,000
Dec 10, 2024	57.81	61.30	57.81	60.73	60.43	10,993,900
Dec 9, 2024	59.38	59.38	57.69	57.77	57.49	5,551,400
Dec 6, 2024	59.70	60.67	59.10	59.23	58.94	4,992,600
Dec 5, 2024	58.71	61.37	58.52	60.71	60.41	6,670,100
Dec 4, 2024	59.90	60.14	59.45	59.91	59.62	5,731,000
Dec 3, 2024	60.41	60.61	59.35	59.97	59.68	4,396,800
Dec 2, 2024	60.50	60.84	59.59	60.15	59.86	4,168,600
Nov 29, 2024	60.82	61.16	60.62	61.08	60.78	2,532,200
Nov 27, 2024	61.14	61.18	60.32	60.50	60.21	3,117,400
Nov 26, 2024	60.00	60.70	59.64	60.57	60.27	3,694,800
Nov 25, 2024	59.22	60.58	59.15	60.09	59.80	6,168,700
Nov 22, 2024	58.80	59.41	58.80	59.22	58.93	2,471,400
Nov 21, 2024	57.92	58.85	57.45	58.58	58.29	2,573,500
Nov 20, 2024	58.00	58.22	57.08	57.61	57.33	2,513,900
Nov 19, 2024	58.28	58.49	57.48	58.10	57.82	6,200,400
Nov 18, 2024	58.03	58.63	57.93	58.06	57.78	2,873,900
Nov 15, 2024	0.32 Dividend
Nov 15, 2024	58.87	59.20	57.95	58.02	57.74	3,632,200
Nov 14, 2024	59.43	59.74	59.07	59.08	58.47	2,414,000
Nov 13, 2024	59.53	60.00	59.21	59.58	58.97	1,924,700
Nov 12, 2024	59.51	60.33	59.51	59.68	59.07	3,104,300
Nov 11, 2024	59.91	60.35	59.47	59.60	58.99	5,398,500
Nov 8, 2024	59.55	60.20	59.20	59.91	59.29	3,013,700
Nov 7, 2024	59.86	60.25	59.30	59.31	58.70	3,518,800
Nov 6, 2024	58.79	59.92	58.22	59.80	59.19	6,425,600
Nov 5, 2024	56.28	57.48	56.25	57.39	56.80	2,459,500
Nov 4, 2024	56.44	56.79	56.18	56.27	55.69	3,043,000
Nov 1, 2024	56.32	56.68	56.00	56.57	55.99	3,062,200
Oct 31, 2024	55.89	56.65	55.69	55.77	55.20	3,438,200
Oct 30, 2024	55.90	56.49	55.60	55.74	55.17	2,921,200
Oct 29, 2024	56.97	57.25	55.98	55.99	55.42	3,214,800
Oct 28, 2024	57.35	57.59	57.07	57.11	56.52	2,801,000
Oct 25, 2024	57.60	58.28	57.28	57.37	56.78	4,249,600
Oct 24, 2024	57.57	57.69	56.66	56.69	56.11	3,580,900
Oct 23, 2024	56.33	57.71	56.19	57.62	57.03	4,041,600
Oct 22, 2024	56.30	56.58	55.76	56.43	55.85	2,398,200
Oct 21, 2024	56.85	57.21	56.25	56.34	55.76	2,469,800
Oct 18, 2024	56.76	56.76	56.01	56.53	55.95	2,207,400
Oct 17, 2024	56.80	56.93	56.12	56.54	55.96	2,963,700
Oct 16, 2024	55.91	56.80	55.86	56.65	56.07	2,947,900
Oct 15, 2024	55.27	56.85	55.19	56.14	55.56	2,979,900
Oct 14, 2024	55.26	55.42	54.88	55.27	54.70	2,666,200
Oct 11, 2024	55.36	55.64	55.16	55.36	54.79	2,179,100
Oct 10, 2024	56.26	56.48	54.97	55.21	54.64	2,647,400
Oct 9, 2024	56.05	56.34	55.85	56.15	55.57	2,594,400
Oct 8, 2024	55.84	56.22	55.57	56.00	55.43	2,228,500
Oct 7, 2024	56.10	56.11	55.55	55.96	55.39	2,761,000
Oct 4, 2024	55.69	56.24	55.65	55.89	55.32	3,039,000
Oct 3, 2024	56.09	56.12	55.39	55.62	55.05	3,329,300
Oct 2, 2024	56.87	57.19	56.03	56.09	55.51	3,872,700
Oct 1, 2024	57.12	57.37	56.59	56.71	56.13	4,337,600
Sep 30, 2024	56.58	57.38	56.34	57.30	56.71	4,006,300
Sep 27, 2024	55.61	56.82	55.45	56.52	55.94	3,299,600
Sep 26, 2024	56.42	56.64	55.29	55.47	54.90	5,119,800
Sep 25, 2024	56.16	56.80	55.85	56.60	56.02	3,374,600
Sep 24, 2024	56.24	56.31	55.83	56.06	55.48	3,625,200
Sep 23, 2024	55.18	56.25	55.02	56.14	55.56	2,893,000
Sep 20, 2024	54.83	55.85	54.83	55.39	54.82	9,187,100
Sep 19, 2024	54.65	55.37	54.56	54.83	54.27	5,417,400
Sep 18, 2024	55.06	55.31	54.60	54.62	54.06	3,249,800
Sep 17, 2024	56.04	56.23	54.98	55.04	54.47	2,780,300
Sep 16, 2024	56.00	56.61	55.78	56.19	55.61	3,860,100
Sep 13, 2024	55.26	55.93	54.51	55.91	55.34	5,607,400
Sep 12, 2024	52.38	55.24	51.52	55.20	54.63	9,956,500
Sep 11, 2024	51.48	51.77	50.69	51.50	50.97	5,263,400
Sep 10, 2024	52.23	52.53	51.77	52.30	51.76	4,034,500
Sep 9, 2024	52.12	52.58	51.90	51.97	51.44	6,705,300
Sep 6, 2024	53.22	53.46	52.24	52.27	51.73	6,631,900
Sep 5, 2024	53.45	53.60	52.41	53.37	52.82	4,623,700
Sep 4, 2024	53.97	55.05	52.98	53.36	52.81	4,593,500
Sep 3, 2024	53.28	53.82	53.08	53.70	53.15	5,003,000
Aug 30, 2024	52.56	53.32	52.44	53.21	52.66	4,417,200
Aug 29, 2024	53.26	53.26	52.11	52.50	51.96	3,433,200
Aug 28, 2024	52.75	53.49	52.61	53.26	52.71	4,222,400
Aug 27, 2024	52.87	52.98	52.40	52.72	52.18	3,781,000
Aug 26, 2024	52.13	53.16	52.03	52.77	52.23	3,822,700
Aug 23, 2024	52.34	52.44	51.65	51.95	51.42	2,818,500
Aug 22, 2024	52.67	52.67	51.74	52.22	51.68	3,756,200
Aug 21, 2024	52.64	52.99	52.29	52.71	52.17	6,251,500
Aug 20, 2024	52.76	52.80	51.50	52.04	51.51	5,357,100
Aug 19, 2024	53.06	53.16	52.70	52.76	52.22	4,130,300
Aug 16, 2024	52.89	53.21	52.61	53.19	52.64	2,874,800
Aug 15, 2024	0.32 Dividend
Aug 15, 2024	53.14	53.36	52.55	52.89	52.35	4,137,500
Aug 14, 2024	52.60	52.77	52.24	52.70	51.84	4,912,100
Aug 13, 2024	53.20	53.28	51.67	52.61	51.75	4,244,700
Aug 12, 2024	53.92	54.03	53.18	53.24	52.37	2,698,300
Aug 9, 2024	54.14	54.23	53.60	53.92	53.04	2,847,400
Aug 8, 2024	53.88	54.58	53.88	54.32	53.44	3,142,100
Aug 7, 2024	54.52	55.00	53.89	53.90	53.02	3,624,900
Aug 6, 2024	54.14	54.85	54.00	54.13	53.25	4,505,100
Aug 5, 2024	54.32	55.14	53.67	53.90	53.02	4,596,300
Aug 2, 2024	55.33	55.80	53.83	54.33	53.45	4,284,800
Aug 1, 2024	54.87	55.32	54.38	55.09	54.19	3,082,000
Jul 31, 2024	54.28	54.92	54.24	54.50	53.61	2,906,400
Jul 30, 2024	54.29	55.20	54.19	54.70	53.81	3,502,500
Jul 29, 2024	54.15	54.50	53.76	54.20	53.32	3,526,200
Jul 26, 2024	53.32	54.43	53.28	54.27	53.39	2,552,400
Jul 25, 2024	54.25	54.81	53.30	53.31	52.44	3,207,000
Jul 24, 2024	53.94	54.29	53.28	54.18	53.30	3,841,600
Jul 23, 2024	54.84	54.85	53.62	53.84	52.96	3,028,400
Jul 22, 2024	54.65	54.97	54.60	54.86	53.97	4,315,000
Jul 19, 2024	55.00	55.00	54.27	54.51	53.62	2,775,100
Jul 18, 2024	54.50	54.97	54.22	54.81	53.92	3,255,200
Jul 17, 2024	53.56	54.98	53.53	54.80	53.91	6,248,700
Jul 16, 2024	52.19	53.66	52.12	53.60	52.73	4,125,900
Jul 15, 2024	52.50	52.62	52.11	52.12	51.27	3,734,200
Jul 12, 2024	52.83	53.02	52.44	52.49	51.64	3,586,500
Jul 11, 2024	52.58	52.80	52.40	52.75	51.89	4,434,600
Jul 10, 2024	52.33	53.20	52.10	52.99	52.13	5,440,200
Jul 9, 2024	51.90	52.43	51.73	51.86	51.02	5,514,000
Jul 8, 2024	51.84	52.05	51.55	51.94	51.09	5,259,400
Jul 5, 2024	50.77	51.89	50.75	51.84	51.00	4,668,500
Jul 3, 2024	50.55	51.08	50.37	50.75	49.92	3,191,500
Jul 2, 2024	50.56	51.16	50.26	50.43	49.61	7,073,300
Jul 1, 2024	49.96	50.58	49.74	50.56	49.74	7,877,400
Jun 28, 2024	49.54	50.02	49.41	49.93	49.12	6,628,700
Jun 27, 2024	49.30	49.39	49.04	49.37	48.57	5,229,400
Jun 26, 2024	49.36	49.59	49.05	49.38	48.58	5,280,400
Jun 25, 2024	49.72	50.04	49.46	49.82	49.01	4,626,400
Jun 24, 2024	50.15	50.44	49.97	50.02	49.21	11,728,000
Jun 21, 2024	50.56	51.03	49.92	50.21	49.39	16,746,500
Jun 20, 2024	53.07	53.32	49.72	50.28	49.46	16,483,600
Jun 18, 2024	52.30	52.79	51.81	51.98	51.13	11,160,000
Jun 17, 2024	50.39	51.06	50.31	51.05	50.22	5,695,600
Jun 14, 2024	50.27	50.49	50.01	50.38	49.56	4,958,800
Jun 13, 2024	50.51	50.80	49.69	50.52	49.70	6,520,900
Jun 12, 2024	51.12	51.41	50.15	50.17	49.35	4,614,800
Jun 11, 2024	51.55	51.72	51.16	51.37	50.53	3,337,500
Jun 10, 2024	52.06	52.06	51.46	51.64	50.80	3,136,600
Jun 7, 2024	51.89	52.08	51.67	51.98	51.13	3,145,400
Jun 6, 2024	51.91	52.19	51.76	51.95	51.10	3,887,200
Jun 5, 2024	51.80	51.95	51.31	51.68	50.84	3,737,200
Jun 4, 2024	51.78	52.23	51.77	52.04	51.19	5,680,100
Jun 3, 2024	52.00	52.21	51.65	51.86	51.02	5,449,700
May 31, 2024	51.84	52.43	51.78	52.37	51.52	9,756,700
May 30, 2024	52.09	52.22	51.84	51.98	51.13	4,324,300
May 29, 2024	52.36	52.48	51.81	51.89	51.05	5,298,800
May 28, 2024	52.66	52.80	52.09	52.31	51.46	5,186,800
May 24, 2024	53.46	53.69	52.71	52.99	52.13	6,276,800
May 23, 2024	53.74	53.74	52.69	53.31	52.44	7,121,600
May 22, 2024	53.46	54.02	53.40	53.92	53.04	5,124,700
May 21, 2024	54.02	54.35	53.62	53.66	52.79	5,962,300
May 20, 2024	54.34	54.45	53.72	53.89	53.01	4,140,000
May 17, 2024	54.51	54.53	53.84	54.20	53.32	10,570,800
May 16, 2024	54.72	55.16	54.35	54.44	53.55	9,671,700
May 15, 2024	54.93	55.13	54.18	54.38	53.49	4,889,800
May 14, 2024	0.29 Dividend
May 14, 2024	55.19	55.39	54.80	55.28	54.38	4,419,400
May 13, 2024	55.94	56.24	55.15	55.20	54.02	3,239,600
May 10, 2024	54.93	55.97	54.88	55.90	54.70	3,450,800
May 9, 2024	55.40	55.42	54.76	55.00	53.82	3,481,400
May 8, 2024	55.38	55.56	54.85	55.38	54.19	4,672,500
May 7, 2024	55.41	55.55	55.02	55.31	54.12	4,893,300
May 6, 2024	55.06	55.26	54.69	55.24	54.06	3,724,800
May 3, 2024	54.75	54.88	54.23	54.78	53.61	4,938,000
May 2, 2024	54.93	55.22	54.74	55.09	53.91	3,539,200
May 1, 2024	55.08	55.37	54.51	54.77	53.60	4,084,200
Apr 30, 2024	55.35	55.74	55.15	55.38	54.19	4,811,600
Apr 29, 2024	55.48	55.68	54.92	55.57	54.38	3,703,000
Apr 26, 2024	55.67	55.99	55.38	55.49	54.30	3,472,000
Apr 25, 2024	56.15	56.45	55.59	55.91	54.71	3,219,000
Apr 24, 2024	55.54	56.23	55.35	56.15	54.95	3,619,500
Apr 23, 2024	57.08	57.23	55.52	55.63	54.44	5,149,100
Apr 22, 2024	56.80	57.14	56.35	56.93	55.71	4,260,400
Apr 19, 2024	55.74	56.69	55.52	56.57	55.36	4,522,200
Apr 18, 2024	55.40	55.70	55.18	55.57	54.38	3,707,000
Apr 17, 2024	55.50	56.07	55.09	55.26	54.08	4,955,800
Apr 16, 2024	56.44	56.73	55.25	55.28	54.09	6,182,800
Apr 15, 2024	55.63	55.98	55.28	55.36	54.17	4,228,100
Apr 12, 2024	55.91	56.11	55.18	55.20	54.02	3,861,600
Apr 11, 2024	56.75	56.75	55.78	56.15	54.95	3,272,600
Apr 10, 2024	55.20	56.71	55.00	56.60	55.39	5,079,600
Apr 9, 2024	55.47	55.73	55.11	55.42	54.23	4,403,100
Apr 8, 2024	55.89	57.05	55.27	55.37	54.18	7,124,200
Apr 5, 2024	57.49	57.52	56.87	57.31	56.08	3,620,500
Apr 4, 2024	57.86	58.14	57.28	57.44	56.21	4,730,400
Apr 3, 2024	57.83	58.34	57.29	57.76	56.52	3,817,600
Apr 2, 2024	57.27	57.83	57.10	57.82	56.58	4,406,200

ACI Albertsons Companies, Inc.

22.39

+1.82%

SFM Sprouts Farmers Market, Inc.

155.25

+1.71%

GO Grocery Outlet Holding Corp.

13.85

-0.93%

DNUT Krispy Kreme, Inc.

4.8600

-1.22%

WMK Weis Markets, Inc.

78.38

+1.73%

NGVC Natural Grocers by Vitamin Cottage, Inc.

41.12

+2.29%

IMKTA Ingles Markets, Incorporated

65.15

+0.03%

VLGEA Village Super Market, Inc.

38.04

+0.08%

L.TO Loblaw Companies Limited

203.46

+0.89%

MRU.TO Metro Inc.

100.02

-0.05%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Kroger Co. (KR)

Related Tickers