The Kroger Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	63.38	64.24	63.26	63.92	63.92	1.22%	6,306,786
Jan 20, 2026	63.11	63.45	62.62	63.15	63.15	-0.06%	7,340,975
Jan 16, 2026	62.14	63.63	62.05	63.19	63.19	1.12%	7,902,369
Jan 15, 2026	62.13	62.75	60.97	62.49	62.49	0.05%	7,407,809
Jan 14, 2026	61.18	62.80	61.18	62.46	62.46	1.61%	6,220,032
Jan 13, 2026	60.80	61.53	60.08	61.47	61.47	0.59%	5,401,851
Jan 12, 2026	59.77	61.48	59.70	61.11	61.11	2.69%	7,091,535
Jan 9, 2026	59.78	60.08	58.75	59.51	59.51	-0.47%	7,336,331
Jan 8, 2026	59.33	60.65	58.60	59.79	59.79	0.86%	7,583,113
Jan 7, 2026	61.49	61.61	58.91	59.28	59.28	-3.98%	10,149,236
Jan 6, 2026	61.79	62.63	61.51	61.74	61.74	-0.08%	7,389,832
Jan 5, 2026	62.41	62.60	60.70	61.79	61.79	-1.86%	8,170,958
Jan 2, 2026	62.36	63.00	62.11	62.96	62.96	0.77%	5,047,004
Dec 31, 2025	62.60	62.79	62.46	62.48	62.48	-0.32%	3,751,839
Dec 30, 2025	62.61	62.94	62.55	62.68	62.68	-0.05%	3,188,292
Dec 29, 2025	63.12	63.46	62.59	62.71	62.71	-0.85%	4,622,700
Dec 26, 2025	62.83	63.63	62.83	63.25	63.25	0.51%	2,733,704
Dec 24, 2025	62.54	63.15	62.45	62.93	62.93	1.01%	2,070,530
Dec 23, 2025	62.66	62.75	62.08	62.30	62.30	0.02%	4,034,614
Dec 22, 2025	62.00	62.44	61.71	62.29	62.29	-0.19%	4,302,387
Dec 19, 2025	62.69	62.88	62.27	62.41	62.41	-0.61%	8,383,361
Dec 18, 2025	63.38	63.52	62.71	62.79	62.79	-1.60%	5,195,266
Dec 17, 2025	62.25	63.90	62.10	63.81	63.81	2.75%	5,530,606
Dec 16, 2025	62.89	63.12	61.97	62.10	62.10	-0.89%	5,900,954
Dec 15, 2025	63.09	63.32	62.53	62.66	62.66	-0.84%	6,228,739
Dec 12, 2025	62.35	63.21	62.06	63.19	63.19	1.58%	5,384,667
Dec 11, 2025	61.74	62.59	61.59	62.21	62.21	1.58%	7,350,086
Dec 10, 2025	62.42	62.42	61.20	61.24	61.24	-2.64%	7,790,830
Dec 9, 2025	63.17	63.55	62.32	62.90	62.90	-0.76%	5,669,035
Dec 8, 2025	62.49	64.14	62.15	63.38	63.38	1.07%	7,578,726
Dec 5, 2025	63.00	63.94	62.67	62.71	62.71	-0.68%	8,850,059
Dec 4, 2025	63.55	64.25	60.96	63.14	63.14	-4.62%	22,776,726
Dec 3, 2025	67.04	67.75	66.13	66.20	66.20	-1.24%	7,226,157
Dec 2, 2025	67.58	67.85	66.40	67.03	67.03	-0.77%	6,704,097
Dec 1, 2025	67.28	67.99	67.12	67.55	67.55	0.40%	7,108,959
Nov 28, 2025	66.92	67.55	66.70	67.28	67.28	0.37%	2,270,497
Nov 26, 2025	66.22	67.47	66.15	67.03	67.03	1.33%	5,379,740
Nov 25, 2025	64.80	66.23	64.77	66.15	66.15	2.89%	5,383,503
Nov 24, 2025	66.06	66.06	64.26	64.29	64.29	-2.68%	9,035,448
Nov 21, 2025	65.84	66.70	65.61	66.06	66.06	0.24%	6,692,030
Nov 20, 2025	67.09	67.41	64.86	65.90	65.90	-2.24%	7,502,979
Nov 19, 2025	67.37	68.36	67.20	67.41	67.41	0.04%	6,478,829
Nov 18, 2025	66.52	67.78	66.10	67.38	67.38	1.94%	7,926,330
Nov 17, 2025	66.72	66.80	65.76	66.10	66.10	-0.91%	4,957,121
Nov 14, 2025	65.94	66.92	65.50	66.71	66.71	1.12%	5,328,023
Nov 13, 2025	65.58	66.13	65.39	65.97	65.62	0.87%	5,227,138
Nov 12, 2025	64.90	65.83	64.88	65.40	65.05	0.58%	5,148,624
Nov 11, 2025	64.56	65.32	64.09	65.02	64.68	0.90%	4,852,597
Nov 10, 2025	64.55	64.84	63.84	64.44	64.10	-0.72%	4,601,656
Nov 7, 2025	63.75	65.08	63.47	64.91	64.57	2.33%	6,900,562