Kroger Co (KR)

Historical Prices For Kroger Co (KR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	68.11	68.68	66.96	67.27	5,663,508	67.27
4/01/2025	66.82	68.19	66.81	68.14	4,880,262	68.14
3/31/2025	67.10	68.23	66.59	67.69	7,587,109	67.69
3/28/2025	66.30	66.99	65.72	66.72	6,650,919	66.72
3/27/2025	66.31	66.86	66.12	66.14	5,275,952	66.14
3/26/2025	64.65	66.22	64.65	66.03	4,746,109	66.03
3/25/2025	65.37	65.62	64.18	64.34	5,542,418	64.34
3/24/2025	65.33	65.66	64.81	65.40	4,800,486	65.40
3/21/2025	64.72	65.64	64.68	65.40	8,027,781	65.40
3/20/2025	65.48	65.83	64.52	64.72	5,725,051	64.72
3/19/2025	65.66	65.91	65.35	65.48	5,432,113	65.48
3/18/2025	66.27	67.14	65.93	65.99	6,032,345	65.99
3/17/2025	65.32	66.68	65.25	66.39	4,602,823	66.39
3/14/2025	66.06	66.49	64.49	65.10	7,451,673	65.10
3/13/2025	65.15	66.88	65.00	66.10	8,479,043	66.10
3/12/2025	65.99	66.75	64.95	64.99	5,652,285	64.99
3/11/2025	67.80	67.80	66.52	66.55	5,969,820	66.55
3/10/2025	67.16	68.51	66.26	67.72	10,684,099	67.72
3/07/2025	63.33	67.57	62.72	66.70	10,792,121	66.70
3/06/2025	62.61	65.87	62.61	63.78	12,850,536	63.78
3/05/2025	62.43	63.12	62.00	62.53	8,996,716	62.53
3/04/2025	63.00	64.07	62.74	63.18	5,850,854	63.18
3/03/2025	62.80	64.56	62.58	62.89	10,285,217	62.89
2/28/2025	64.40	65.25	64.17	64.82	8,626,868	64.82
2/27/2025	64.05	64.75	63.81	63.93	5,828,340	63.93
2/26/2025	64.48	64.94	63.68	63.80	6,034,200	63.80
2/25/2025	65.12	66.26	64.92	65.47	5,954,154	65.47
2/24/2025	64.08	65.27	63.88	64.88	4,004,052	64.88
2/21/2025	64.19	65.37	63.57	65.06	5,971,201	65.06
2/20/2025	64.56	65.33	64.14	64.39	5,909,668	64.39
2/19/2025	65.39	65.67	64.38	65.45	5,943,445	65.45
2/18/2025	65.19	65.85	64.87	65.26	3,931,090	65.26
2/14/2025	65.30	65.73	65.12	65.13	3,856,719	65.13
2/13/2025	65.86	66.18	65.60	65.63	3,906,467	65.31
2/12/2025	64.65	65.83	64.37	65.80	6,302,385	65.48
2/11/2025	65.10	65.54	64.83	65.05	3,610,486	64.73
2/10/2025	64.95	65.40	64.79	65.28	4,465,576	64.96
2/07/2025	64.87	65.72	64.43	65.00	4,517,594	64.68
2/06/2025	65.70	65.75	64.80	64.91	5,608,592	64.59
2/05/2025	64.34	65.64	64.26	65.42	7,883,617	65.10
2/04/2025	63.76	64.90	63.48	63.98	5,315,441	63.67
2/03/2025	61.38	64.10	61.38	63.33	8,646,850	63.02
1/31/2025	60.78	61.86	60.73	61.64	4,468,911	61.34
1/30/2025	61.41	61.78	60.75	61.04	3,699,828	60.74
1/29/2025	60.43	61.63	60.30	61.06	4,727,677	60.76
1/28/2025	60.88	61.38	60.36	60.37	3,890,729	60.08
1/27/2025	59.31	60.53	59.26	60.48	4,123,365	60.19
1/24/2025	58.32	59.08	58.32	58.70	4,007,022	58.41
1/23/2025	58.70	58.79	58.15	58.57	4,844,869	58.28
1/22/2025	59.04	59.19	58.55	58.76	5,000,205	58.47
1/21/2025	58.77	59.23	58.60	59.04	4,460,848	58.75
1/17/2025	58.78	59.07	58.12	58.36	5,690,355	58.08
1/16/2025	58.47	58.95	58.12	58.62	4,070,901	58.33
1/15/2025	60.19	60.21	58.63	58.69	4,751,419	58.40
1/14/2025	59.50	60.42	59.50	59.92	4,996,610	59.63
1/13/2025	59.10	59.71	58.78	59.49	5,382,150	59.20
1/10/2025	58.80	59.71	58.41	59.12	5,928,411	58.83
1/08/2025	59.16	59.37	58.33	58.90	5,370,825	58.61
1/07/2025	60.62	61.00	58.74	59.14	6,356,848	58.85
1/06/2025	62.02	62.06	60.27	60.62	7,098,638	60.32
1/03/2025	61.94	62.28	61.43	61.46	10,651,198	61.16