Kroger Co (NY:KR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	67.69	67.89	67.10	67.84	5,422,609	+0.38(+0.56%)
Aug 28, 2025	67.82	67.98	66.76	67.46	7,104,495	-0.52(-0.76%)
Aug 27, 2025	68.99	69.34	67.31	67.98	7,984,899	-1.01(-1.46%)
Aug 26, 2025	70.16	70.41	68.87	68.99	7,751,201	-1.15(-1.64%)
Aug 25, 2025	69.66	70.47	69.63	70.14	4,419,043	+0.58(+0.83%)
Aug 22, 2025	71.41	71.90	68.82	69.56	6,983,667	-1.86(-2.60%)
Aug 21, 2025	71.71	71.87	71.08	71.42	5,222,266	-0.41(-0.57%)
Aug 20, 2025	70.67	71.83	70.36	71.83	5,310,036	+1.11(+1.57%)
Aug 19, 2025	69.82	71.15	69.82	70.72	7,258,657	+0.98(+1.41%)
Aug 18, 2025	69.88	70.49	69.74	69.74	7,402,658	+0.05(+0.07%)
Aug 15, 2025	68.92	69.96	68.74	69.69	4,419,591	+0.81(+1.18%)
Aug 14, 2025	69.85	70.31	68.56	68.88	5,346,789	-1.09(-1.56%)
Aug 13, 2025	70.24	71.14	68.03	69.97	16,595,974	-3.20(-4.38%)
Aug 12, 2025	73.92	74.04	72.76	73.18	7,647,826	-0.80(-1.08%)
Aug 11, 2025	74.00	74.52	73.74	73.97	4,611,830	+0.11(+0.15%)
Aug 08, 2025	73.55	74.31	73.47	73.86	5,991,792	+0.48(+0.65%)
Aug 07, 2025	72.94	73.87	72.83	73.39	5,164,437	+0.03(+0.04%)
Aug 06, 2025	71.28	73.59	70.99	73.36	7,127,348	+1.97(+2.76%)
Aug 05, 2025	71.31	71.94	70.87	71.39	5,796,327	+0.16(+0.22%)
Aug 04, 2025	70.95	71.85	70.71	71.23	5,523,623	+0.23(+0.32%)
Aug 01, 2025	70.14	71.33	70.14	71.00	7,320,722	+1.25(+1.80%)
Jul 31, 2025	68.46	70.00	68.40	69.75	10,958,709	+0.80(+1.15%)
Jul 30, 2025	68.96	69.22	68.34	68.95	5,325,001	+0.00(+0.00%)
Jul 29, 2025	69.25	70.09	68.89	68.95	5,538,367	-0.02(-0.03%)
Jul 28, 2025	71.03	71.07	68.76	68.97	7,029,059	-2.13(-2.99%)
Jul 25, 2025	72.05	72.44	71.06	71.10	3,705,675	-0.92(-1.27%)
Jul 24, 2025	72.89	73.08	72.00	72.01	4,575,632	-0.50(-0.69%)
Jul 23, 2025	72.14	72.66	71.76	72.51	8,169,651	+0.27(+0.37%)
Jul 22, 2025	71.60	72.93	71.44	72.24	7,458,152	+0.59(+0.82%)
Jul 21, 2025	71.03	72.23	70.94	71.66	4,527,722	+0.63(+0.88%)
Jul 18, 2025	71.75	72.48	70.78	71.03	5,378,348	-0.83(-1.15%)
Jul 17, 2025	71.55	72.13	71.26	71.85	6,765,621	+0.31(+0.43%)
Jul 16, 2025	71.34	71.72	70.82	71.55	5,420,247	+0.03(+0.04%)
Jul 15, 2025	71.62	71.92	71.13	71.52	5,847,329	-0.39(-0.54%)
Jul 14, 2025	70.50	72.06	69.95	71.90	7,321,050	+1.68(+2.39%)
Jul 11, 2025	70.57	70.74	69.71	70.22	4,213,496	-0.13(-0.18%)
Jul 10, 2025	69.59	70.81	69.38	70.35	5,588,840	+0.45(+0.64%)
Jul 09, 2025	69.35	69.93	68.53	69.90	6,799,578	+0.52(+0.75%)
Jul 08, 2025	70.64	70.82	69.34	69.39	6,984,717	-1.70(-2.39%)
Jul 07, 2025	69.78	71.11	69.15	71.09	5,994,055	+1.61(+2.32%)
Jul 03, 2025	69.43	69.69	68.28	69.48	3,735,122	-0.40(-0.57%)
Jul 02, 2025	70.64	70.94	69.62	69.87	6,167,578	-1.11(-1.57%)