Kroger Co (KR)

Historical Prices For Kroger Co (KR)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	67.69	67.89	67.10	67.84	5,422,609	67.84
8/28/2025	67.82	67.98	66.76	67.46	7,104,480	67.46
8/27/2025	68.99	69.34	67.31	67.98	7,984,899	67.98
8/26/2025	70.16	70.41	68.87	68.99	7,751,201	68.99
8/25/2025	69.66	70.47	69.63	70.14	4,419,043	70.14
8/22/2025	71.41	71.90	68.82	69.56	6,983,667	69.56
8/21/2025	71.71	71.87	71.08	71.42	5,222,266	71.42
8/20/2025	70.67	71.83	70.36	71.83	5,310,036	71.83
8/19/2025	69.82	71.15	69.82	70.72	7,258,657	70.72
8/18/2025	69.88	70.49	69.74	69.74	7,402,658	69.74
8/15/2025	68.92	69.96	68.74	69.69	4,419,591	69.69
8/14/2025	70.20	70.67	68.91	69.23	5,319,758	68.88
8/13/2025	70.60	71.50	68.38	70.33	16,512,071	69.97
8/12/2025	74.30	74.42	73.13	73.55	7,609,162	73.18
8/11/2025	74.38	74.90	74.11	74.35	4,588,515	73.97
8/08/2025	73.92	74.69	73.84	74.24	5,961,500	73.86
8/07/2025	73.31	74.25	73.20	73.76	5,138,328	73.39
8/06/2025	71.64	73.96	71.36	73.73	7,091,315	73.36
8/05/2025	71.67	72.31	71.23	71.75	5,767,023	71.39
8/04/2025	71.31	72.22	71.07	71.59	5,495,698	71.23
8/01/2025	70.50	71.69	70.50	71.36	7,283,712	71.00
7/31/2025	68.81	70.36	68.75	70.10	10,903,306	69.75
7/30/2025	69.31	69.57	68.69	69.30	5,298,080	68.95
7/29/2025	69.60	70.44	69.23	69.30	5,510,367	68.95
7/28/2025	71.39	71.43	69.11	69.32	6,993,523	68.97
7/25/2025	72.42	72.81	71.42	71.46	3,686,941	71.10
7/24/2025	73.26	73.45	72.37	72.38	4,552,500	72.01
7/23/2025	72.51	73.03	72.13	72.88	8,128,349	72.51
7/22/2025	71.96	73.30	71.80	72.61	7,420,447	72.24
7/21/2025	71.39	72.59	71.30	72.02	4,504,832	71.66
7/18/2025	72.11	72.85	71.14	71.39	5,351,157	71.03
7/17/2025	71.91	72.50	71.62	72.22	6,731,417	71.85
7/16/2025	71.70	72.08	71.18	71.91	5,392,845	71.55
7/15/2025	71.98	72.29	71.49	71.88	5,817,767	71.52
7/14/2025	70.86	72.43	70.31	72.27	7,284,038	71.90
7/11/2025	70.93	71.10	70.06	70.58	4,192,194	70.22
7/10/2025	69.94	71.17	69.73	70.71	5,560,585	70.35
7/09/2025	69.70	70.29	68.88	70.26	6,765,202	69.90
7/08/2025	71.00	71.18	69.69	69.74	6,949,405	69.39
7/07/2025	70.13	71.47	69.50	71.45	5,963,752	71.09
7/03/2025	69.78	70.04	68.63	69.83	3,716,239	69.48
7/02/2025	71.00	71.03	69.97	70.23	6,136,397	69.87
7/01/2025	72.09	72.50	70.89	71.35	6,037,252	70.99
6/30/2025	71.56	72.05	71.01	71.73	5,712,531	71.37
6/27/2025	71.15	71.61	70.68	71.42	9,003,216	71.06
6/26/2025	72.10	72.94	70.94	71.28	6,029,876	70.92
6/25/2025	73.25	73.26	72.19	72.22	5,473,307	71.85
6/24/2025	73.22	73.69	72.24	73.42	13,101,046	73.05
6/23/2025	72.12	74.11	71.63	74.00	12,328,469	73.63
6/20/2025	68.21	72.23	67.50	71.97	36,154,688	71.61
6/18/2025	66.00	66.18	65.22	65.52	12,253,928	65.19
6/17/2025	66.01	66.36	65.61	65.95	7,032,985	65.62
6/16/2025	65.68	66.26	65.31	66.01	6,509,405	65.68
6/13/2025	65.29	66.04	65.17	65.56	6,664,365	65.23
6/12/2025	65.15	65.28	64.47	65.06	5,368,436	64.73
6/11/2025	65.20	65.30	64.15	64.62	6,798,984	64.29
6/10/2025	65.65	65.87	65.03	65.43	5,097,184	65.10
6/09/2025	65.89	66.23	65.15	65.49	7,166,733	65.16
6/06/2025	66.15	66.40	65.59	66.15	6,142,509	65.82
6/05/2025	66.40	66.53	65.70	66.24	4,654,398	65.91
6/04/2025	66.99	67.10	66.13	66.34	5,888,284	66.00
6/03/2025	68.00	68.20	66.05	67.08	10,147,804	66.74
6/02/2025	68.10	68.49	67.36	68.20	7,648,678	67.86