The Kroger Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	57.22	57.22	57.22	57.22	57.22	-1.48%	-
Feb 19, 2026	58.08	58.08	58.08	58.08	58.08	-0.70%	-
Feb 18, 2026	58.49	58.49	58.49	58.49	58.49	-1.71%	-
Feb 17, 2026	59.88	60.60	59.51	59.51	59.51	-0.28%	80
Feb 16, 2026	59.67	60.37	59.67	59.68	59.68	0.90%	234
Feb 13, 2026	58.56	59.15	58.56	59.15	59.15	2.76%	90
Feb 12, 2026	57.56	57.56	57.56	57.56	57.27	1.62%	-
Feb 11, 2026	56.68	56.68	56.64	56.64	56.35	-3.48%	200
Feb 10, 2026	58.68	58.68	58.68	58.68	58.38	-0.53%	-
Feb 9, 2026	57.27	58.99	57.27	58.99	58.69	3.02%	40
Feb 6, 2026	56.18	57.26	56.18	57.26	56.97	1.15%	4
Feb 5, 2026	56.28	56.61	56.28	56.61	56.32	1.36%	2
Feb 4, 2026	53.99	55.85	53.99	55.85	55.56	5.24%	3
Feb 3, 2026	53.07	53.07	53.07	53.07	52.80	1.16%	-
Feb 2, 2026	52.46	52.46	52.46	52.46	52.19	1.86%	-
Jan 30, 2026	51.50	51.50	51.50	51.50	51.24	0.45%	-
Jan 29, 2026	51.27	51.27	51.27	51.27	51.01	0.04%	-
Jan 28, 2026	51.25	51.25	51.25	51.25	50.99	-3.97%	140
Jan 27, 2026	53.37	53.37	53.37	53.37	53.10	-0.82%	-
Jan 26, 2026	53.81	53.81	53.81	53.81	53.53	1.45%	-
Jan 23, 2026	53.04	53.04	53.04	53.04	52.77	-2.23%	-
Jan 22, 2026	54.25	54.25	54.25	54.25	53.97	1.23%	-
Jan 21, 2026	53.59	53.59	53.59	53.59	53.32	0.02%	-
Jan 20, 2026	54.04	54.04	53.58	53.58	53.31	-0.58%	3
Jan 19, 2026	53.89	53.89	53.89	53.89	53.61	-0.39%	-
Jan 16, 2026	53.38	54.10	53.38	54.10	53.82	1.35%	45
Jan 15, 2026	53.43	53.43	53.38	53.38	53.11	1.70%	61
Jan 14, 2026	52.49	52.49	52.49	52.49	52.22	0.83%	-
Jan 13, 2026	52.06	52.06	52.06	52.06	51.79	2.56%	-
Jan 12, 2026	50.76	50.76	50.76	50.76	50.50	-0.78%	-
Jan 9, 2026	51.16	51.16	51.16	51.16	50.90	0.31%	-
Jan 8, 2026	50.61	51.00	50.61	51.00	50.74	-2.82%	25
Jan 7, 2026	52.48	52.48	52.48	52.48	52.21	0.13%	-
Jan 6, 2026	52.41	52.41	52.41	52.41	52.14	-1.76%	-
Jan 5, 2026	53.35	53.35	53.35	53.35	53.08	0.64%	-
Jan 2, 2026	53.01	53.01	53.01	53.01	52.74	-0.08%	117
Dec 30, 2025	53.05	53.05	53.05	53.05	52.78	-0.60%	-
Dec 29, 2025	53.37	53.37	53.37	53.37	53.10	1.21%	-
Dec 23, 2025	52.73	52.73	52.73	52.73	52.46	-0.47%	-
Dec 22, 2025	52.98	52.98	52.98	52.98	52.71	-1.41%	-
Dec 19, 2025	53.31	53.74	53.31	53.74	53.46	-0.33%	13
Dec 18, 2025	54.03	54.03	53.92	53.92	53.64	2.26%	100
Dec 17, 2025	52.73	52.73	52.73	52.73	52.46	-0.70%	-
Dec 16, 2025	53.10	53.10	53.10	53.10	52.83	-0.93%	-
Dec 15, 2025	53.60	53.60	53.60	53.60	53.33	1.59%	-
Dec 12, 2025	52.76	52.76	52.76	52.76	52.49	-0.62%	-
Dec 11, 2025	52.20	53.09	52.20	53.09	52.82	-1.23%	62
Dec 10, 2025	53.75	53.75	53.75	53.75	53.47	-0.79%	-
Dec 9, 2025	54.18	54.18	54.18	54.18	53.90	0.24%	-
Dec 8, 2025	53.51	54.05	53.51	54.05	53.77	0.71%	2