The Kroger Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	57.50	57.50	57.50	57.50	57.50	1.45%	-
Feb 26, 2026	56.68	56.68	56.68	56.68	56.68	-1.80%	-
Feb 25, 2026	58.56	58.87	57.72	57.72	57.72	-0.76%	183
Feb 24, 2026	58.16	58.16	58.16	58.16	58.16	1.38%	-
Feb 23, 2026	56.51	57.37	56.51	57.37	57.37	1.61%	180
Feb 20, 2026	56.46	56.46	56.46	56.46	56.46	-1.45%	-
Feb 19, 2026	57.29	57.29	57.29	57.29	57.29	-1.55%	-
Feb 18, 2026	58.19	58.19	58.19	58.19	58.19	-1.74%	-
Feb 17, 2026	60.57	61.01	59.22	59.22	59.22	-0.64%	122
Feb 13, 2026	59.60	59.60	59.60	59.60	59.60	0.85%	-
Feb 12, 2026	58.00	59.10	58.00	59.10	58.81	2.46%	21
Feb 11, 2026	57.68	57.68	57.68	57.68	57.39	-4.27%	-
Feb 9, 2026	60.30	60.30	60.25	60.25	59.95	5.96%	32
Feb 6, 2026	56.58	56.86	56.13	56.86	56.58	1.21%	1,079
Feb 5, 2026	55.92	56.18	55.91	56.18	55.90	-0.99%	189
Feb 4, 2026	56.40	56.74	56.40	56.74	56.46	8.14%	53
Feb 3, 2026	52.47	52.47	52.47	52.47	52.21	0.15%	25
Feb 2, 2026	52.39	52.39	52.39	52.39	52.13	0.29%	-
Jan 30, 2026	52.33	52.33	52.24	52.24	51.98	0.37%	525
Jan 29, 2026	51.17	52.05	51.17	52.05	51.79	-0.17%	18
Jan 28, 2026	51.72	52.14	51.72	52.14	51.88	-2.43%	25
Jan 27, 2026	53.44	53.44	53.44	53.44	53.17	-0.45%	14
Jan 26, 2026	53.68	53.68	53.68	53.68	53.41	0.30%	-
Jan 23, 2026	53.72	53.72	53.52	53.52	53.25	0.73%	14
Jan 22, 2026	53.84	53.84	53.11	53.13	52.86	-2.78%	341
Jan 21, 2026	54.65	54.65	54.65	54.65	54.38	1.64%	-
Jan 20, 2026	53.77	53.77	53.77	53.77	53.50	-1.75%	-
Jan 16, 2026	53.69	54.73	53.69	54.73	54.46	2.78%	189
Jan 15, 2026	53.25	53.25	53.25	53.25	52.98	1.93%	-
Jan 13, 2026	52.08	52.24	52.08	52.24	51.98	-0.53%	74
Jan 12, 2026	52.34	52.52	52.34	52.52	52.26	2.56%	7
Jan 9, 2026	51.20	51.21	51.18	51.21	50.95	-0.72%	297
Jan 8, 2026	51.38	51.58	51.38	51.58	51.32	-0.73%	60
Jan 7, 2026	52.89	52.89	51.55	51.96	51.70	-1.93%	286
Jan 6, 2026	52.98	52.98	52.98	52.98	52.72	2.00%	-
Jan 5, 2026	52.20	52.20	51.94	51.94	51.68	-2.57%	40
Jan 2, 2026	53.22	53.31	53.22	53.31	53.04	-	49
Dec 30, 2025	53.31	53.31	53.31	53.31	53.04	-0.76%	-
Dec 29, 2025	53.72	53.72	53.72	53.72	53.45	1.68%	-
Dec 23, 2025	52.83	52.83	52.83	52.83	52.57	-0.34%	-
Dec 22, 2025	52.84	53.01	52.84	53.01	52.75	-0.45%	141
Dec 19, 2025	53.35	53.35	53.25	53.25	52.98	-1.13%	366
Dec 18, 2025	53.86	53.86	53.86	53.86	53.59	-0.28%	-
Dec 17, 2025	54.01	54.01	54.01	54.01	53.74	1.50%	-
Dec 16, 2025	53.21	53.21	53.21	53.21	52.94	-0.65%	-
Dec 15, 2025	53.73	53.73	53.56	53.56	53.29	-0.39%	250
Dec 12, 2025	53.77	53.77	53.77	53.77	53.50	1.15%	-
Dec 11, 2025	53.16	53.16	53.16	53.16	52.89	0.53%	-
Dec 10, 2025	52.88	52.88	52.88	52.88	52.62	-2.22%	-
Dec 9, 2025	54.08	54.08	54.08	54.08	53.81	-1.96%	-