Kroger Co (NY:KR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2025	68.81	69.19	68.53	68.90	4,634,105	-0.60(-0.86%)
May 20, 2025	69.76	70.32	69.36	69.50	6,527,454	+0.54(+0.78%)
May 19, 2025	69.09	69.35	68.64	68.96	4,784,692	+0.11(+0.16%)
May 16, 2025	68.10	68.85	67.40	68.85	7,218,076	+1.25(+1.85%)
May 15, 2025	66.55	67.79	66.12	67.60	8,379,305	+1.26(+1.90%)
May 14, 2025	67.55	67.61	65.85	66.34	8,984,310	-1.15(-1.70%)
May 13, 2025	69.25	69.37	66.77	67.49	9,422,639	-1.55(-2.25%)
May 12, 2025	70.86	70.87	67.70	69.04	9,758,585	-2.83(-3.94%)
May 09, 2025	71.70	72.23	71.14	71.87	4,312,767	+0.06(+0.08%)
May 08, 2025	72.06	72.89	71.78	71.81	5,501,783	-0.57(-0.79%)
May 07, 2025	72.96	73.47	72.37	72.38	6,002,799	-0.59(-0.81%)
May 06, 2025	72.94	73.13	72.50	72.97	3,686,918	+0.09(+0.12%)
May 05, 2025	72.50	73.12	72.04	72.88	5,683,128	+0.86(+1.19%)
May 02, 2025	72.56	72.90	71.27	72.02	6,206,474	-0.16(-0.22%)
May 01, 2025	71.78	72.79	71.40	72.18	5,497,170	-0.03(-0.04%)
Apr 30, 2025	71.80	72.57	71.34	72.21	14,393,580	+0.83(+1.16%)
Apr 29, 2025	69.80	71.52	69.50	71.38	6,044,317	+1.01(+1.44%)
Apr 28, 2025	70.48	70.73	69.56	70.37	6,515,817	+0.37(+0.53%)
Apr 25, 2025	71.26	71.56	69.25	70.00	8,847,253	-1.35(-1.89%)
Apr 24, 2025	71.78	72.19	71.07	71.35	9,227,771	-0.65(-0.90%)
Apr 23, 2025	72.17	72.39	70.92	72.00	14,003,291	-0.98(-1.34%)
Apr 22, 2025	72.53	73.63	72.17	72.98	6,881,881	+0.67(+0.93%)
Apr 21, 2025	71.63	72.51	71.26	72.31	9,906,178	+1.09(+1.53%)
Apr 17, 2025	68.90	71.68	68.83	71.22	11,604,937	+2.21(+3.20%)
Apr 16, 2025	68.48	69.62	68.33	69.01	7,271,930	+0.87(+1.28%)
Apr 15, 2025	68.76	69.33	68.00	68.14	8,992,193	-0.94(-1.36%)
Apr 14, 2025	68.53	69.40	67.65	69.08	7,969,514	+0.86(+1.26%)
Apr 11, 2025	68.20	68.87	66.86	68.22	8,827,415	+0.32(+0.47%)
Apr 10, 2025	66.50	68.27	66.14	67.90	14,755,299	+2.07(+3.14%)
Apr 09, 2025	65.42	69.50	65.22	65.83	13,399,631	-0.54(-0.81%)
Apr 08, 2025	67.21	67.49	65.50	66.37	12,648,077	-0.09(-0.14%)
Apr 07, 2025	66.00	67.41	64.91	66.46	11,671,866	-0.72(-1.07%)
Apr 04, 2025	70.70	71.93	67.35	67.18	14,734,582	-3.56(-5.03%)
Apr 03, 2025	67.89	70.95	67.89	70.74	14,957,165	+3.47(+5.16%)
Apr 02, 2025	68.11	68.68	66.96	67.27	5,663,508	-0.87(-1.28%)
Apr 01, 2025	66.82	68.19	66.81	68.14	4,880,262	+0.45(+0.66%)
Mar 31, 2025	67.10	68.23	66.59	67.69	7,587,109	+0.97(+1.45%)
Mar 28, 2025	66.30	66.99	65.72	66.72	6,650,919	+0.58(+0.88%)
Mar 27, 2025	66.31	66.86	66.12	66.14	5,275,952	+0.11(+0.17%)
Mar 26, 2025	64.65	66.22	64.65	66.03	4,746,109	+1.69(+2.63%)
Mar 25, 2025	65.37	65.62	64.18	64.34	5,542,418	-1.06(-1.62%)
Mar 24, 2025	65.33	65.66	64.81	65.40	4,800,486	+0.00(+0.00%)
Mar 21, 2025	64.72	65.64	64.68	65.40	8,027,781	+0.68(+1.05%)
Mar 20, 2025	65.48	65.83	64.52	64.72	5,725,051	-0.76(-1.16%)
Mar 19, 2025	65.66	65.91	65.35	65.48	5,432,113	-0.51(-0.77%)
Mar 18, 2025	66.27	67.14	65.93	65.99	6,032,345	-0.40(-0.60%)
Mar 17, 2025	65.32	66.68	65.25	66.39	4,602,823	+1.29(+1.98%)
Mar 14, 2025	66.06	66.49	64.49	65.10	7,451,673	-1.00(-1.51%)
Mar 13, 2025	65.15	66.88	65.00	66.10	8,479,043	+1.11(+1.71%)
Mar 12, 2025	65.99	66.75	64.95	64.99	5,652,285	-1.56(-2.34%)
Mar 11, 2025	67.80	67.80	66.52	66.55	5,969,820	-1.17(-1.73%)
Mar 10, 2025	67.16	68.51	66.26	67.72	10,684,099	+1.02(+1.53%)
Mar 07, 2025	63.33	67.57	62.72	66.70	10,792,121	+2.92(+4.58%)
Mar 06, 2025	62.61	65.87	62.61	63.78	12,850,536	+1.25(+2.00%)
Mar 05, 2025	62.43	63.12	62.00	62.53	8,996,716	-0.65(-1.03%)
Mar 04, 2025	63.00	64.07	62.74	63.18	5,850,854	+0.29(+0.46%)