The Kroger Co. (BMV:KR)
Mexico · Delayed Price · Currency is MXN 1,045.00
0.00 (0.00%)
At close: Feb 27, 2026
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,038.96 | -1.82% | 6 |
| Jan 29, 2026 | 1,064.34 | 1,064.34 | 1,064.34 | 1,064.34 | 1,058.19 | -2.83% | 2,581 |
| Jan 23, 2026 | 1,095.29 | 1,095.29 | 1,095.29 | 1,095.29 | 1,088.96 | 0.49% | 7 |
| Jan 8, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,083.70 | -2.68% | 10 |
| Jan 6, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,113.53 | -0.54% | 7 |
| Jan 2, 2026 | 1,126.11 | 1,126.11 | 1,126.11 | 1,126.11 | 1,119.60 | - | 7 |
| Dec 24, 2025 | 1,126.11 | 1,126.11 | 1,126.11 | 1,126.11 | 1,119.60 | 0.67% | 1,118 |
| Dec 22, 2025 | 1,118.61 | 1,118.67 | 1,118.61 | 1,118.67 | 1,112.20 | -2.68% | 3,733 |
| Dec 18, 2025 | 1,149.51 | 1,149.51 | 1,149.51 | 1,149.51 | 1,142.86 | 1.57% | 18 |
| Dec 15, 2025 | 1,128.85 | 1,131.76 | 1,128.85 | 1,131.76 | 1,125.22 | 0.51% | 15 |
| Dec 11, 2025 | 1,127.57 | 1,127.57 | 1,126.00 | 1,126.00 | 1,119.49 | -8.13% | 52 |
| Dec 3, 2025 | 1,225.63 | 1,225.63 | 1,225.63 | 1,225.63 | 1,218.54 | -0.89% | 15 |
| Dec 2, 2025 | 1,236.69 | 1,236.69 | 1,236.69 | 1,236.69 | 1,229.54 | 0.54% | 8 |
| Dec 1, 2025 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,222.89 | - | 6 |
| Nov 28, 2025 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,222.89 | -0.44% | 8 |
| Nov 26, 2025 | 1,235.47 | 1,235.47 | 1,235.47 | 1,235.47 | 1,228.33 | 2.05% | 7,204 |
| Nov 13, 2025 | 1,199.00 | 1,210.63 | 1,199.00 | 1,210.63 | 1,197.27 | 3.47% | 448 |
| Nov 5, 2025 | 1,169.97 | 1,169.99 | 1,169.97 | 1,169.99 | 1,157.08 | -8.25% | 470 |
| Oct 15, 2025 | 1,275.23 | 1,275.23 | 1,275.23 | 1,275.23 | 1,261.16 | 2.92% | 550 |
| Oct 9, 2025 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1,225.33 | 1.98% | 26 |
| Sep 29, 2025 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,201.60 | 1.08% | 75 |
| Sep 26, 2025 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,188.74 | -0.58% | 10 |
| Sep 19, 2025 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 1,195.66 | -0.52% | 17 |
| Sep 18, 2025 | 1,215.30 | 1,215.30 | 1,215.30 | 1,215.30 | 1,201.89 | -0.85% | 10 |
| Sep 17, 2025 | 1,221.00 | 1,227.00 | 1,221.00 | 1,225.69 | 1,212.17 | -0.75% | 17 |
| Sep 15, 2025 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,221.38 | - | 74 |
| Sep 11, 2025 | 1,248.00 | 1,248.00 | 1,235.00 | 1,235.00 | 1,221.38 | -1.04% | 33 |
| Sep 10, 2025 | 1,236.00 | 1,250.00 | 1,236.00 | 1,248.00 | 1,234.23 | -3.26% | 104 |