Kroger Company (KR) Historical Stock Data
58.90 ↓0.24 (-0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KR is down -0.01% a day on average. There have been 14 days where Kroger Company closed green and 16 days where KR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 59.16 | 58.90 | ↓$0.26 (-0.44%) | 58.33 | 59.37 | 5.37M |
| 2025-01-07 | 60.62 | 59.14 | ↓$1.48 (-2.44%) | 58.74 | 61.00 | 6.36M |
| 2025-01-06 | 62.02 | 60.62 | ↓$1.40 (-2.26%) | 60.27 | 62.06 | 7.10M |
| 2025-01-03 | 61.94 | 61.46 | ↓$0.48 (-0.77%) | 61.43 | 62.28 | 10.65M |
| 2025-01-02 | 61.60 | 61.94 | ↑$0.34 (0.55%) | 61.40 | 62.26 | 3.64M |
| 2024-12-31 | 61.53 | 61.15 | ↓$0.38 (-0.61%) | 60.97 | 61.85 | 3.76M |
| 2024-12-30 | 61.99 | 61.23 | ↓$0.76 (-1.23%) | 61.14 | 62.14 | 10.80M |
| 2024-12-27 | 62.21 | 62.34 | ↑$0.13 (0.21%) | 62.20 | 63.14 | 3.63M |
| 2024-12-26 | 61.66 | 62.76 | ↑$1.10 (1.78%) | 61.61 | 62.92 | 4.75M |
| 2024-12-24 | 61.29 | 61.83 | ↑$0.54 (0.88%) | 60.91 | 61.86 | 1.99M |
| 2024-12-23 | 61.55 | 60.96 | ↓$0.59 (-0.96%) | 60.74 | 62.01 | 4.65M |
| 2024-12-20 | 61.70 | 61.85 | ↑$0.15 (0.24%) | 61.07 | 62.97 | 38.44M |
| 2024-12-19 | 60.67 | 60.96 | ↑$0.29 (0.48%) | 60.32 | 61.74 | 5.10M |
| 2024-12-18 | 60.91 | 60.89 | ↓$0.02 (-0.03%) | 60.68 | 61.93 | 7.45M |
| 2024-12-17 | 61.80 | 61.17 | ↓$0.63 (-1.02%) | 60.80 | 62.01 | 5.03M |
| 2024-12-16 | 62.04 | 62.02 | ↓$0.02 (-0.03%) | 61.69 | 62.88 | 4.99M |
| 2024-12-13 | 63.00 | 62.06 | ↓$0.94 (-1.49%) | 62.06 | 63.45 | 5.31M |
| 2024-12-12 | 63.22 | 63.30 | ↑$0.08 (0.13%) | 62.35 | 63.59 | 10.20M |
| 2024-12-11 | 60.51 | 61.33 | ↑$0.82 (1.36%) | 60.50 | 62.03 | 8.73M |
| 2024-12-10 | 57.81 | 60.73 | ↑$2.92 (5.05%) | 57.81 | 61.30 | 10.99M |
| 2024-12-09 | 59.38 | 57.77 | ↓$1.61 (-2.71%) | 57.69 | 59.38 | 5.55M |
| 2024-12-06 | 59.70 | 59.23 | ↓$0.47 (-0.79%) | 59.10 | 60.67 | 4.99M |
| 2024-12-05 | 58.71 | 60.71 | ↑$2.00 (3.41%) | 58.52 | 61.37 | 6.67M |
| 2024-12-04 | 59.90 | 59.91 | ↑$0.01 (0.02%) | 59.45 | 60.14 | 5.73M |
| 2024-12-03 | 60.41 | 59.97 | ↓$0.44 (-0.73%) | 59.35 | 60.61 | 4.40M |
| 2024-12-02 | 60.50 | 60.15 | ↓$0.35 (-0.58%) | 59.59 | 60.84 | 4.17M |
| 2024-11-29 | 60.82 | 61.08 | ↑$0.26 (0.43%) | 60.62 | 61.16 | 2.53M |
| 2024-11-27 | 61.14 | 60.50 | ↓$0.64 (-1.05%) | 60.32 | 61.18 | 3.12M |
| 2024-11-26 | 60.00 | 60.57 | ↑$0.57 (0.95%) | 59.64 | 60.70 | 3.69M |
| 2024-11-25 | 59.22 | 60.09 | ↑$0.87 (1.47%) | 59.15 | 60.58 | 6.17M |
Create an account or log in to view more rows.
$KR wow you bulls are losers
$KR God dammit
$KR had to buy calls
$KR keep it going
$KR green shoots
$KR don’t be boring today beast
$KR the future is so bright .. I gotta wear shades..
$KR we’re fucked tomorrow boys
$KR go to the bathroom
come back to green! I like it!
$KR Green today if ya buy