Kroger Co (KR)

Historical Prices For Kroger Co (KR)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	67.58	67.85	66.40	67.03	6,704,429	67.03
12/01/2025	67.28	67.98	67.11	67.55	7,109,522	67.55
11/28/2025	66.92	67.55	66.70	67.28	2,270,500	67.28
11/26/2025	66.22	67.47	66.15	67.03	5,379,741	67.03
11/25/2025	64.80	66.23	64.77	66.15	5,382,928	66.15
11/24/2025	66.06	66.06	64.25	64.29	9,025,676	64.29
11/21/2025	65.84	66.70	65.61	66.06	6,692,032	66.06
11/20/2025	67.09	67.41	64.86	65.90	7,501,150	65.90
11/19/2025	67.37	68.36	67.20	67.41	6,478,405	67.41
11/18/2025	66.52	67.78	66.10	67.38	7,925,697	67.38
11/17/2025	66.72	66.80	65.76	66.10	4,955,326	66.10
11/14/2025	65.94	66.92	65.50	66.71	5,328,039	66.71
11/13/2025	65.58	66.13	65.39	65.97	5,226,813	65.62
11/12/2025	64.90	65.83	64.88	65.40	5,148,314	65.05
11/11/2025	64.56	65.32	64.09	65.02	4,852,480	64.67
11/10/2025	64.55	64.84	63.84	64.44	4,602,592	64.10
11/07/2025	63.75	65.08	63.47	64.91	6,900,581	64.57
11/06/2025	63.38	64.14	62.59	63.43	5,386,118	63.09
11/05/2025	63.77	64.09	62.97	63.15	6,734,460	62.81
11/04/2025	64.00	64.60	63.32	63.76	6,445,816	63.42
11/03/2025	63.40	63.92	62.81	63.44	8,112,573	63.10
10/31/2025	64.90	64.91	62.94	63.63	11,947,867	63.29
10/30/2025	65.93	66.19	65.20	65.43	6,495,328	65.08
10/29/2025	67.40	67.43	65.79	66.04	6,339,401	65.69
10/28/2025	67.74	68.23	67.38	67.69	4,367,443	67.33
10/27/2025	66.82	68.11	66.30	68.03	4,610,916	67.67
10/24/2025	68.87	68.90	66.91	67.11	6,073,266	66.75
10/23/2025	68.68	68.83	68.19	68.66	5,057,452	68.30
10/22/2025	67.79	68.86	67.05	68.60	6,626,009	68.24
10/21/2025	68.75	68.75	67.46	67.60	5,951,805	67.24
10/20/2025	69.00	69.40	68.24	69.15	4,219,539	68.78
10/17/2025	69.37	69.72	68.84	68.99	5,495,031	68.62
10/16/2025	68.96	69.81	68.61	68.88	4,651,708	68.51
10/15/2025	68.83	69.37	68.72	69.10	6,197,878	68.73
10/14/2025	67.94	69.50	67.20	69.13	5,987,731	68.76
10/13/2025	66.89	67.23	65.75	67.13	6,672,905	66.77
10/10/2025	67.71	68.61	66.62	67.78	6,000,238	67.42
10/09/2025	68.46	68.78	67.13	67.56	5,810,186	67.20
10/08/2025	67.20	68.25	67.00	68.12	7,287,236	67.76
10/07/2025	64.93	66.90	64.93	66.88	6,765,480	66.53
10/06/2025	65.99	66.32	64.52	64.80	8,489,083	64.46
10/03/2025	66.27	66.63	66.00	66.30	4,201,576	65.95
10/02/2025	66.20	66.96	65.87	66.36	4,430,561	66.01
10/01/2025	67.08	67.16	65.61	66.51	7,838,267	66.16
9/30/2025	66.28	67.46	66.20	67.41	7,566,414	67.05
9/29/2025	65.43	66.46	65.03	66.43	5,995,644	66.08
9/26/2025	65.41	65.66	64.86	65.46	4,558,016	65.11
9/25/2025	66.01	66.50	65.44	65.49	6,037,453	65.14
9/24/2025	65.23	65.88	65.03	65.55	5,257,219	65.20
9/23/2025	64.46	65.47	64.37	65.35	16,247,793	65.00
9/22/2025	65.58	65.60	64.50	64.52	8,939,113	64.18
9/19/2025	65.76	65.98	64.89	65.58	16,411,035	65.23
9/18/2025	66.61	66.76	65.77	65.99	10,653,020	65.64
9/17/2025	67.81	68.02	66.61	66.96	9,121,921	66.60
9/16/2025	67.50	68.05	66.58	66.75	10,520,997	66.40
9/15/2025	68.29	69.09	67.14	67.41	7,556,039	67.05
9/12/2025	67.38	68.98	67.15	68.29	8,312,376	67.93
9/11/2025	69.00	69.89	66.15	67.23	14,055,831	66.87
9/10/2025	67.38	67.70	66.34	67.03	9,310,457	66.67
9/09/2025	67.86	67.90	66.72	67.63	7,413,549	67.27
9/08/2025	67.74	68.18	67.28	68.00	10,184,443	67.64
9/05/2025	67.92	68.20	67.31	67.75	5,575,680	67.39
9/04/2025	68.46	68.72	67.73	67.84	6,229,689	67.48
9/03/2025	68.35	68.58	67.17	68.20	7,196,886	67.84