The Kroger Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	52.33	52.33	52.24	52.24	52.24	0.37%	525
Jan 29, 2026	51.17	52.05	51.17	52.05	52.05	-0.17%	18
Jan 28, 2026	51.72	52.14	51.72	52.14	52.14	-2.43%	25
Jan 27, 2026	53.44	53.44	53.44	53.44	53.44	-0.45%	14
Jan 26, 2026	53.68	53.68	53.68	53.68	53.68	0.30%	-
Jan 23, 2026	53.72	53.72	53.52	53.52	53.52	0.73%	14
Jan 22, 2026	53.84	53.84	53.11	53.13	53.13	-2.78%	341
Jan 21, 2026	54.65	54.65	54.65	54.65	54.65	1.64%	-
Jan 20, 2026	53.77	53.77	53.77	53.77	53.77	-1.75%	-
Jan 16, 2026	53.69	54.73	53.69	54.73	54.73	2.78%	189
Jan 15, 2026	53.25	53.25	53.25	53.25	53.25	1.93%	-
Jan 13, 2026	52.08	52.24	52.08	52.24	52.24	-0.53%	74
Jan 12, 2026	52.34	52.52	52.34	52.52	52.52	2.56%	7
Jan 9, 2026	51.20	51.21	51.18	51.21	51.21	-0.72%	297
Jan 8, 2026	51.38	51.58	51.38	51.58	51.58	-0.73%	60
Jan 7, 2026	52.89	52.89	51.55	51.96	51.96	-1.93%	286
Jan 6, 2026	52.98	52.98	52.98	52.98	52.98	2.00%	-
Jan 5, 2026	52.20	52.20	51.94	51.94	51.94	-2.57%	40
Jan 2, 2026	53.22	53.31	53.22	53.31	53.31	-	49
Dec 30, 2025	53.31	53.31	53.31	53.31	53.31	-0.76%	-
Dec 29, 2025	53.72	53.72	53.72	53.72	53.72	1.68%	-
Dec 23, 2025	52.83	52.83	52.83	52.83	52.83	-0.34%	-
Dec 22, 2025	52.84	53.01	52.84	53.01	53.01	-0.45%	141
Dec 19, 2025	53.35	53.35	53.25	53.25	53.25	-1.13%	366
Dec 18, 2025	53.86	53.86	53.86	53.86	53.86	-0.28%	-
Dec 17, 2025	54.01	54.01	54.01	54.01	54.01	1.50%	-
Dec 16, 2025	53.21	53.21	53.21	53.21	53.21	-0.65%	-
Dec 15, 2025	53.73	53.73	53.56	53.56	53.56	-0.39%	250
Dec 12, 2025	53.77	53.77	53.77	53.77	53.77	1.15%	-
Dec 11, 2025	53.16	53.16	53.16	53.16	53.16	0.53%	-
Dec 10, 2025	52.88	52.88	52.88	52.88	52.88	-2.22%	-
Dec 9, 2025	54.08	54.08	54.08	54.08	54.08	-1.96%	-
Dec 8, 2025	55.16	55.16	55.16	55.16	55.16	0.44%	-
Dec 5, 2025	53.62	54.92	53.62	54.92	54.92	3.25%	912
Dec 4, 2025	57.48	57.48	53.19	53.19	53.19	-7.40%	1,364
Dec 3, 2025	57.62	57.62	57.44	57.44	57.44	-0.79%	7
Dec 2, 2025	58.12	58.12	57.90	57.90	57.90	-0.53%	88
Dec 1, 2025	58.21	58.21	58.21	58.21	58.21	0.14%	-
Nov 28, 2025	58.13	58.13	58.13	58.13	58.13	0.55%	-
Nov 27, 2025	57.81	57.81	57.81	57.81	57.81	3.77%	-
Nov 25, 2025	55.72	55.72	55.71	55.71	55.71	-0.70%	550
Nov 24, 2025	56.10	56.10	56.10	56.10	56.10	-2.09%	-
Nov 21, 2025	57.30	57.30	57.30	57.30	57.30	-2.07%	-
Nov 20, 2025	58.51	58.51	58.51	58.51	58.51	0.15%	20
Nov 19, 2025	58.42	58.42	58.42	58.42	58.42	1.42%	-
Nov 18, 2025	57.60	57.60	57.60	57.60	57.60	1.23%	-
Nov 17, 2025	57.46	57.46	56.90	56.90	56.90	0.32%	153
Nov 14, 2025	56.72	56.72	56.72	56.72	56.72	-2.51%	-
Nov 13, 2025	57.36	58.18	57.36	58.18	57.88	2.74%	26
Nov 12, 2025	56.63	56.63	56.63	56.63	56.34	1.25%	-