The Kroger Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	51.50	51.50	51.50	51.50	51.50	0.45%	-
Jan 29, 2026	51.27	51.27	51.27	51.27	51.27	0.04%	-
Jan 28, 2026	51.25	51.25	51.25	51.25	51.25	-3.97%	140
Jan 27, 2026	53.37	53.37	53.37	53.37	53.37	-0.82%	-
Jan 26, 2026	53.81	53.81	53.81	53.81	53.81	1.45%	-
Jan 23, 2026	53.04	53.04	53.04	53.04	53.04	-2.23%	-
Jan 22, 2026	54.25	54.25	54.25	54.25	54.25	1.23%	-
Jan 21, 2026	53.59	53.59	53.59	53.59	53.59	0.02%	-
Jan 20, 2026	54.04	54.04	53.58	53.58	53.58	-0.58%	3
Jan 19, 2026	53.89	53.89	53.89	53.89	53.89	-0.39%	-
Jan 16, 2026	53.38	54.10	53.38	54.10	54.10	1.35%	45
Jan 15, 2026	53.43	53.43	53.38	53.38	53.38	1.70%	61
Jan 14, 2026	52.49	52.49	52.49	52.49	52.49	0.83%	-
Jan 13, 2026	52.06	52.06	52.06	52.06	52.06	2.56%	-
Jan 12, 2026	50.76	50.76	50.76	50.76	50.76	-0.78%	-
Jan 9, 2026	51.16	51.16	51.16	51.16	51.16	0.31%	-
Jan 8, 2026	50.61	51.00	50.61	51.00	51.00	-2.82%	25
Jan 7, 2026	52.48	52.48	52.48	52.48	52.48	0.13%	-
Jan 6, 2026	52.41	52.41	52.41	52.41	52.41	-1.76%	-
Jan 5, 2026	53.35	53.35	53.35	53.35	53.35	0.64%	-
Jan 2, 2026	53.01	53.01	53.01	53.01	53.01	-0.08%	117
Dec 30, 2025	53.05	53.05	53.05	53.05	53.05	-0.60%	-
Dec 29, 2025	53.37	53.37	53.37	53.37	53.37	1.21%	-
Dec 23, 2025	52.73	52.73	52.73	52.73	52.73	-0.47%	-
Dec 22, 2025	52.98	52.98	52.98	52.98	52.98	-1.41%	-
Dec 19, 2025	53.31	53.74	53.31	53.74	53.74	-0.33%	13
Dec 18, 2025	54.03	54.03	53.92	53.92	53.92	2.26%	100
Dec 17, 2025	52.73	52.73	52.73	52.73	52.73	-0.70%	-
Dec 16, 2025	53.10	53.10	53.10	53.10	53.10	-0.93%	-
Dec 15, 2025	53.60	53.60	53.60	53.60	53.60	1.59%	-
Dec 12, 2025	52.76	52.76	52.76	52.76	52.76	-0.62%	-
Dec 11, 2025	52.20	53.09	52.20	53.09	53.09	-1.23%	62
Dec 10, 2025	53.75	53.75	53.75	53.75	53.75	-0.79%	-
Dec 9, 2025	54.18	54.18	54.18	54.18	54.18	0.24%	-
Dec 8, 2025	53.51	54.05	53.51	54.05	54.05	0.71%	2
Dec 5, 2025	53.67	53.67	53.67	53.67	53.67	-5.69%	-
Dec 4, 2025	56.91	56.91	56.91	56.91	56.91	-0.77%	-
Dec 3, 2025	57.35	57.35	57.35	57.35	57.35	-1.02%	-
Dec 2, 2025	57.94	57.94	57.94	57.94	57.94	0.05%	-
Dec 1, 2025	57.91	57.91	57.91	57.91	57.91	0.85%	-
Nov 28, 2025	57.42	57.42	57.42	57.42	57.42	-0.09%	-
Nov 27, 2025	57.47	57.47	57.47	57.47	57.47	1.41%	-
Nov 26, 2025	56.67	56.67	56.67	56.67	56.67	2.09%	-
Nov 25, 2025	55.51	55.51	55.51	55.51	55.51	-2.70%	-
Nov 24, 2025	57.05	57.05	57.05	57.05	57.05	0.39%	-
Nov 21, 2025	56.83	56.83	56.83	56.83	56.83	-2.15%	-
Nov 20, 2025	58.08	58.08	58.08	58.08	58.08	0.26%	-
Nov 19, 2025	57.93	57.93	57.93	57.93	57.93	2.04%	-
Nov 18, 2025	56.77	56.77	56.77	56.77	56.77	-0.56%	-
Nov 17, 2025	57.09	57.09	57.09	57.09	57.09	1.58%	-