69.97
price up icon0.97%   0.665
 
loading

Kroger Co Stock (KR) Price History

The historical daily chart and data for Kroger Co stock (KR), adjusted for splits and dividends, show that the latest closing stock price as of July 31, 2025, is $69.97.
  • Kroger Co all-time high stock price is $74.11, occurred on June 23, 2025.
  • The lowest Kroger Co stock price recorded was $17.57 on February 05, 2014. Since then, Kroger Co's stock price has risen over 298.32% to $69.97 now.
  • The 52-week high stock price for KR is $74.11, representing a 5.92% increase from the current share price, occurred on June 23, 2025.
  • The 52-week low stock price for KR is $50.69, indicating a -27.55% decrease from the current share price, occurred on September 11, 2024.
  • The closing price of Kroger Co (KR) stock in the beginning of 2024 was $45.18. The stock closed the year at $44.58, a loss of over -1.33% for the year.
The table below shows more information about KR historical price data:
Date High Low High - Low Volume % Change
Jul 31, 2025 $69.91 $68.75 $1.16 3,869,406.0 +0.87%
Jul 30, 2025 $69.57 $68.69 $0.879 5,296,394.0 +0.00%
Jul 29, 2025 $70.44 $69.23 $1.21 5,509,952.0 -0.03%
Jul 28, 2025 $71.43 $69.11 $2.32 6,992,662.0 -2.99%
Jul 25, 2025 $72.81 $71.42 $1.39 3,685,010.0 -1.27%
Jul 24, 2025 $73.45 $72.37 $1.08 3,778,329.0 -0.69%
Jul 23, 2025 $73.03 $72.64 $0.39 5,449,450.0 +0.37%
Jul 22, 2025 $73.30 $71.80 $1.50 6,219,841.0 +0.82%
Jul 21, 2025 $72.59 $71.30 $1.30 4,004,274.0 +0.88%
Jul 18, 2025 $72.85 $71.14 $1.71 5,350,732.0 -1.15%
Jul 17, 2025 $72.50 $71.62 $0.88 6,730,930.0 +0.43%
Jul 16, 2025 $72.08 $71.18 $0.90 5,390,325.0 +0.04%
Jul 15, 2025 $72.29 $71.49 $0.80 5,816,815.0 -0.54%
Jul 14, 2025 $72.43 $70.31 $2.12 7,282,463.0 +2.39%
Jul 11, 2025 $71.10 $70.06 $1.04 4,103,711.0 -0.18%
Jul 10, 2025 $71.17 $69.73 $1.44 5,560,337.0 +0.64%
Jul 09, 2025 $70.29 $68.88 $1.41 6,764,330.0 +0.75%
Jul 08, 2025 $71.18 $69.69 $1.49 6,948,145.0 -2.39%
Jul 07, 2025 $71.47 $69.50 $1.97 5,961,597.0 +2.32%
Jul 03, 2025 $70.04 $68.62 $1.42 3,716,238.0 -0.57%
Jul 02, 2025 $71.30 $69.97 $1.33 6,135,809.0 -1.57%
Jul 01, 2025 $72.50 $70.89 $1.61 6,037,102.0 -0.53%

Kroger Co Stock (KR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Kroger Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kroger Co stock price history provides a foundation for understanding how the company's stock has evolved over time.

Kroger Co Stock (KR) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $73.45 $68.62 $4.83 120,603,852.0 -2.54%
Jun, 2025 $74.11 $64.15 $9.96 177,768,411.0 +5.13%
May, 2025 $73.47 $65.85 $7.62 138,673,436.0 -5.51%
Apr, 2025 $73.63 $64.91 $8.72 207,021,626.0 +6.68%
Mar, 2025 $68.51 $62.00 $6.51 141,151,247.0 +4.43%
Feb, 2025 $66.26 $61.38 $4.88 102,109,608.0 +5.16%
Jan, 2025 $62.28 $58.12 $4.16 96,930,229.0 +0.80%

Kroger Co Stock (KR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $63.59 $57.69 $5.90 144,943,736.0 +0.25%
Nov, 2024 $61.18 $56.00 $5.18 64,647,915.0 +9.52%
Oct, 2024 $58.28 $54.88 $3.40 67,267,407.0 -2.67%
Sep, 2024 $57.38 $50.69 $6.69 94,118,987.0 +7.69%
Aug, 2024 $55.80 $51.50 $4.30 81,675,326.0 -2.37%
Jul, 2024 $55.20 $49.74 $5.46 88,330,177.0 +9.15%
Jun, 2024 $53.32 $49.04 $4.28 124,788,097.0 -4.66%
May, 2024 $56.24 $51.78 $4.46 108,238,282.0 -5.44%
Apr, 2024 $58.34 $54.92 $3.42 91,069,396.0 -3.06%
Mar, 2024 $57.36 $49.00 $8.36 124,287,916.0 +15.16%
Feb, 2024 $49.78 $44.48 $5.30 104,317,698.0 +7.52%
Jan, 2024 $46.99 $45.46 $1.53 82,087,619.0 +0.94%

Kroger Co Stock (KR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $45.72 $43.51 $2.21 100,124,188.0 +3.25%
Nov, 2023 $45.97 $42.09 $3.88 109,271,891.0 -2.42%
Oct, 2023 $45.73 $42.62 $3.11 87,048,967.0 +1.39%
Sep, 2023 $48.24 $44.22 $4.02 118,300,508.0 -3.54%
Aug, 2023 $50.19 $46.10 $4.08 93,536,119.0 -4.63%
Jul, 2023 $49.13 $45.92 $3.21 77,862,875.0 +3.49%
Jun, 2023 $47.51 $43.56 $3.95 124,822,724.0 +3.68%
May, 2023 $50.36 $45.24 $5.12 117,171,716.0 -6.79%
Apr, 2023 $49.99 $46.38 $3.62 91,827,441.0 -1.50%
Mar, 2023 $49.48 $42.81 $6.66 166,883,796.0 +14.44%
Feb, 2023 $45.39 $42.93 $2.46 89,879,020.0 -3.34%
Jan, 2023 $46.64 $43.62 $3.02 79,109,827.0 +0.11%
grocery_stores SFM
$151.78
price down icon 3.88%
grocery_stores ACI
$19.39
price down icon 0.44%
grocery_stores WMK
$72.94
price down icon 0.55%
grocery_stores GO
$13.45
price up icon 1.20%
$63.14
price up icon 0.16%
Cap:     |  Volume (24h):