The Kroger Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	61.31	61.76	61.31	61.71	-	1.26%	-
Mar 5, 2026	58.60	60.94	58.32	60.94	60.94	4.33%	374
Mar 4, 2026	58.92	59.06	58.37	58.41	58.41	-1.17%	1,122
Mar 3, 2026	59.49	59.86	59.10	59.10	59.10	1.23%	561
Mar 2, 2026	57.44	58.38	57.32	58.38	58.38	1.57%	187
Feb 27, 2026	56.56	57.48	56.56	57.48	57.48	1.36%	-
Feb 26, 2026	57.38	57.38	56.71	56.71	56.71	-1.72%	-
Feb 25, 2026	58.89	59.24	57.38	57.70	57.70	-0.72%	-
Feb 24, 2026	57.98	58.19	57.82	58.12	58.12	1.24%	-
Feb 23, 2026	56.04	57.41	56.04	57.41	57.41	1.79%	374
Feb 20, 2026	57.65	57.66	56.40	56.40	56.40	-1.55%	-
Feb 19, 2026	58.37	58.54	57.29	57.29	57.29	-1.51%	-
Feb 18, 2026	59.07	59.07	58.17	58.17	58.17	-1.69%	-
Feb 17, 2026	60.53	61.00	59.17	59.17	59.17	-1.14%	97
Feb 16, 2026	60.05	60.05	59.85	59.85	59.85	0.20%	-
Feb 13, 2026	58.78	59.73	58.73	59.73	59.73	3.70%	-
Feb 11, 2026	56.81	57.60	56.81	57.60	57.31	0.51%	-
Feb 10, 2026	58.88	58.88	57.31	57.31	57.02	-4.90%	-
Feb 9, 2026	57.65	60.73	57.65	60.26	59.95	6.02%	748
Feb 6, 2026	56.52	56.84	56.28	56.84	56.55	0.92%	-
Feb 5, 2026	56.68	57.12	56.32	56.32	56.03	-0.79%	748
Feb 4, 2026	54.36	56.77	54.36	56.77	56.48	4.59%	-
Feb 3, 2026	53.40	54.28	53.14	54.28	54.00	3.59%	187
Feb 2, 2026	52.66	53.56	52.40	52.40	52.13	0.33%	187
Jan 30, 2026	51.62	52.23	51.62	52.23	51.96	0.25%	-
Jan 29, 2026	51.61	52.10	51.46	52.10	51.83	-0.13%	-
Jan 28, 2026	51.81	52.17	51.76	52.17	51.90	1.03%	-
Jan 27, 2026	53.68	53.68	51.25	51.64	51.38	-3.93%	374
Jan 26, 2026	54.23	54.87	53.75	53.75	53.47	0.35%	-
Jan 23, 2026	53.37	53.56	53.26	53.56	53.29	0.87%	-
Jan 22, 2026	54.71	54.71	53.10	53.10	52.83	-2.82%	-
Jan 21, 2026	54.00	54.64	53.93	54.64	54.36	1.66%	-
Jan 20, 2026	54.03	54.15	53.75	53.75	53.47	-0.07%	-
Jan 19, 2026	53.93	53.93	53.79	53.79	53.51	-1.66%	-
Jan 16, 2026	53.84	54.70	53.53	54.70	54.42	2.80%	-
Jan 15, 2026	53.67	53.67	53.21	53.21	52.94	-0.97%	-
Jan 14, 2026	52.60	53.73	52.60	53.73	53.45	2.87%	-
Jan 13, 2026	52.37	52.41	52.12	52.23	51.96	-0.61%	-
Jan 12, 2026	50.74	52.55	50.74	52.55	52.28	2.70%	-
Jan 9, 2026	51.33	51.43	51.17	51.17	50.91	-0.68%	-
Jan 8, 2026	50.70	51.52	50.65	51.52	51.26	-0.75%	-
Jan 7, 2026	52.89	52.99	51.91	51.91	51.64	-1.96%	-
Jan 6, 2026	52.62	52.95	52.62	52.95	52.68	1.89%	187
Jan 5, 2026	53.92	53.92	51.97	51.97	51.70	-2.57%	-
Jan 2, 2026	53.19	53.38	53.19	53.34	53.07	0.06%	-
Dec 30, 2025	53.24	53.31	53.24	53.31	53.04	-0.84%	-
Dec 29, 2025	53.67	53.76	53.64	53.76	53.48	1.76%	-
Dec 23, 2025	52.77	53.27	52.71	52.83	52.56	-0.43%	-
Dec 22, 2025	53.29	53.29	52.68	53.06	52.79	-0.36%	178
Dec 19, 2025	53.59	53.75	53.25	53.25	52.98	-1.02%	-