Kroger Co (KR)

Historical Prices For Kroger Co (KR)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	66.40	66.53	65.70	66.24	4,654,442	66.24
6/04/2025	66.99	67.10	66.13	66.34	5,888,284	66.34
6/03/2025	68.00	68.20	66.05	67.08	10,147,804	67.08
6/02/2025	68.10	68.49	67.36	68.20	7,648,678	68.20
5/30/2025	67.03	68.46	66.77	68.23	14,393,353	68.23
5/29/2025	66.81	67.18	66.02	66.95	7,305,743	66.95
5/28/2025	67.90	68.11	67.38	67.69	5,942,393	67.69
5/27/2025	68.45	68.58	67.03	67.83	6,368,044	67.83
5/23/2025	68.82	69.44	68.03	68.59	5,516,850	68.59
5/22/2025	69.10	69.31	67.76	67.95	4,923,586	67.95
5/21/2025	68.81	69.19	68.53	68.90	4,634,105	68.90
5/20/2025	69.76	70.32	69.36	69.50	6,527,454	69.50
5/19/2025	69.09	69.35	68.64	68.96	4,784,692	68.96
5/16/2025	68.10	68.85	67.40	68.85	7,218,076	68.85
5/15/2025	66.55	67.79	66.12	67.60	8,379,305	67.60
5/14/2025	67.55	67.61	65.85	66.34	8,984,310	66.02
5/13/2025	69.25	69.37	66.77	67.49	9,422,639	67.16
5/12/2025	70.86	70.87	67.70	69.04	9,758,585	68.71
5/09/2025	71.70	72.23	71.14	71.87	4,312,767	71.52
5/08/2025	72.06	72.89	71.78	71.81	5,501,783	71.46
5/07/2025	72.96	73.47	72.37	72.38	6,002,799	72.03
5/06/2025	72.94	73.13	72.50	72.97	3,686,918	72.62
5/05/2025	72.50	73.12	72.04	72.88	5,683,128	72.53
5/02/2025	72.56	72.90	71.27	72.02	6,206,474	71.67
5/01/2025	71.78	72.79	71.40	72.18	5,497,170	71.83
4/30/2025	71.80	72.57	71.34	72.21	14,393,580	71.86
4/29/2025	69.80	71.52	69.50	71.38	6,044,317	71.04
4/28/2025	70.48	70.73	69.56	70.37	6,515,817	70.03
4/25/2025	71.26	71.56	69.25	70.00	8,847,253	69.66
4/24/2025	71.78	72.19	71.07	71.35	9,227,771	71.01
4/23/2025	72.17	72.39	70.92	72.00	14,003,291	71.65
4/22/2025	72.53	73.63	72.17	72.98	6,881,881	72.63
4/21/2025	71.63	72.51	71.26	72.31	9,906,178	71.96
4/17/2025	68.90	71.68	68.83	71.22	11,604,937	70.88
4/16/2025	68.48	69.62	68.33	69.01	7,271,930	68.68
4/15/2025	68.76	69.33	68.00	68.14	8,992,193	67.81
4/14/2025	68.53	69.40	67.65	69.08	7,969,514	68.75
4/11/2025	68.20	68.87	66.86	68.22	8,827,415	67.89
4/10/2025	66.50	68.27	66.14	67.90	14,755,299	67.57
4/09/2025	65.42	69.50	65.22	65.83	13,399,631	65.51
4/08/2025	67.21	67.49	65.50	66.37	12,648,077	66.05
4/07/2025	66.00	67.41	64.91	66.46	11,671,866	66.14
4/04/2025	70.70	71.93	67.35	67.18	14,734,582	66.86
4/03/2025	67.89	70.95	67.89	70.74	14,957,165	70.40
4/02/2025	68.11	68.68	66.96	67.27	5,663,508	66.95
4/01/2025	66.82	68.19	66.81	68.14	4,880,262	67.81
3/31/2025	67.10	68.23	66.59	67.69	7,587,109	67.36
3/28/2025	66.30	66.99	65.72	66.72	6,650,919	66.40
3/27/2025	66.31	66.86	66.12	66.14	5,275,952	65.82
3/26/2025	64.65	66.22	64.65	66.03	4,746,109	65.71
3/25/2025	65.37	65.62	64.18	64.34	5,542,418	64.03
3/24/2025	65.33	65.66	64.81	65.40	4,800,486	65.08
3/21/2025	64.72	65.64	64.68	65.40	8,027,781	65.08
3/20/2025	65.48	65.83	64.52	64.72	5,725,051	64.41
3/19/2025	65.66	65.91	65.35	65.48	5,432,113	65.16
3/18/2025	66.27	67.14	65.93	65.99	6,032,345	65.67
3/17/2025	65.32	66.68	65.25	66.39	4,602,823	66.07
3/14/2025	66.06	66.49	64.49	65.10	7,451,673	64.79
3/13/2025	65.15	66.88	65.00	66.10	8,479,043	65.78
3/12/2025	65.99	66.75	64.95	64.99	5,652,285	64.68
3/11/2025	67.80	67.80	66.52	66.55	5,969,820	66.23
3/10/2025	67.16	68.51	66.26	67.72	10,684,099	67.39
3/07/2025	63.33	67.57	62.72	66.70	10,792,121	66.38
3/06/2025	62.61	65.87	62.61	63.78	12,850,536	63.47