The highest closing price for Kroger (KR) last month was $65.48, on February 12. It was up 6.1% for the month. The latest price is $63.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $64.40 | $65.25 | $64.17 | $64.82 | 8,626,866 |
February 27 2025 | $64.05 | $64.75 | $63.81 | $63.93 | 5,828,615 |
February 26 2025 | $64.48 | $64.94 | $63.68 | $63.80 | 6,035,476 |
February 25 2025 | $65.12 | $66.26 | $64.93 | $65.47 | 5,954,276 |
February 24 2025 | $64.08 | $65.27 | $63.88 | $64.88 | 4,004,649 |
February 21 2025 | $64.19 | $65.37 | $63.57 | $65.06 | 5,971,199 |
February 20 2025 | $64.56 | $65.33 | $64.14 | $64.39 | 5,909,842 |
February 19 2025 | $65.39 | $65.67 | $64.38 | $65.45 | 5,943,513 |
February 18 2025 | $65.19 | $65.85 | $64.87 | $65.26 | 3,931,153 |
February 14 2025 | $65.30 | $65.74 | $65.12 | $65.13 | 3,856,600 |
February 13 2025 | $65.54 | $65.86 | $65.28 | $65.31 | 3,906,500 |
February 12 2025 | $64.33 | $65.51 | $64.06 | $65.48 | 6,302,400 |
February 11 2025 | $64.78 | $65.22 | $64.51 | $64.73 | 3,610,500 |
February 10 2025 | $64.63 | $65.08 | $64.47 | $64.96 | 4,465,600 |
February 07 2025 | $64.55 | $65.40 | $64.12 | $64.68 | 4,517,200 |
February 06 2025 | $65.38 | $65.43 | $64.48 | $64.59 | 5,608,600 |
February 05 2025 | $64.03 | $65.32 | $63.95 | $65.10 | 7,883,600 |
February 04 2025 | $63.45 | $64.58 | $63.17 | $63.67 | 5,315,400 |
February 03 2025 | $61.08 | $63.79 | $61.08 | $63.02 | 8,647,500 |
Daily pricing data for Kroger dates back to 1/2/1962, and may be incomplete.
