The Kroger Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	73.03	73.03	71.61	72.36	-	-1.15%	4,639,074
Mar 20, 2026	73.91	74.30	72.98	73.20	73.20	-0.76%	16,485,360
Mar 19, 2026	73.54	75.08	73.54	73.76	73.76	0.66%	6,601,667
Mar 18, 2026	74.03	74.39	72.75	73.28	73.28	-1.13%	6,348,777
Mar 17, 2026	74.27	75.40	73.53	74.12	74.12	-0.50%	4,703,838
Mar 16, 2026	75.44	75.50	74.37	74.49	74.49	-1.47%	7,239,114
Mar 13, 2026	74.76	75.87	74.00	75.60	75.60	0.85%	6,068,778
Mar 12, 2026	72.30	76.58	72.17	74.96	74.96	3.84%	9,289,418
Mar 11, 2026	72.22	72.46	71.36	72.19	72.19	-0.07%	5,688,723
Mar 10, 2026	73.02	73.59	71.78	72.24	72.24	-1.54%	7,978,070
Mar 9, 2026	73.59	74.80	73.34	73.37	73.37	-1.00%	8,409,347
Mar 6, 2026	71.65	74.85	71.56	74.11	74.11	3.55%	10,635,936
Mar 5, 2026	67.25	71.85	67.24	71.57	71.57	5.27%	15,100,106
Mar 4, 2026	68.78	68.78	67.18	67.99	67.99	-0.95%	7,916,177
Mar 3, 2026	69.26	69.77	68.13	68.64	68.64	-0.59%	5,297,026
Mar 2, 2026	68.12	69.27	67.71	69.05	69.05	1.19%	5,489,057
Feb 27, 2026	67.36	68.66	67.17	68.24	68.24	1.58%	6,538,333
Feb 26, 2026	67.90	67.90	66.44	67.18	67.18	-0.61%	5,161,305
Feb 25, 2026	67.73	68.70	67.14	67.59	67.59	-3.11%	6,621,581
Feb 24, 2026	68.31	69.81	68.30	69.76	69.76	2.20%	5,709,857
Feb 23, 2026	66.20	68.39	66.04	68.26	68.26	2.86%	5,230,099
Feb 20, 2026	67.67	67.83	66.14	66.36	66.36	-1.88%	5,151,694
Feb 19, 2026	68.77	69.19	67.27	67.63	67.63	-1.79%	5,085,939
Feb 18, 2026	69.54	69.68	68.25	68.86	68.86	-1.15%	5,428,906
Feb 17, 2026	71.50	72.20	69.58	69.66	69.66	-2.23%	5,222,662
Feb 13, 2026	69.79	71.25	69.50	71.25	71.25	1.58%	6,241,526
Feb 12, 2026	68.68	72.24	68.51	70.14	69.79	2.16%	8,002,662
Feb 11, 2026	68.01	68.94	67.66	68.66	68.32	0.94%	5,863,325
Feb 10, 2026	69.80	69.92	67.44	68.02	67.68	-2.97%	8,001,932
Feb 9, 2026	71.25	73.18	69.67	70.10	69.75	3.85%	16,070,149
Feb 6, 2026	66.61	67.65	66.28	67.50	67.16	1.24%	4,197,898
Feb 5, 2026	67.31	67.66	65.77	66.67	66.34	-0.19%	6,738,728
Feb 4, 2026	64.47	67.46	64.47	66.80	66.47	4.10%	10,701,609
Feb 3, 2026	62.52	64.63	62.50	64.17	63.85	1.76%	6,096,442
Feb 2, 2026	63.02	63.64	61.71	63.06	62.75	0.33%	5,881,878
Jan 30, 2026	62.02	62.94	61.83	62.85	62.54	1.78%	6,600,078
Jan 29, 2026	62.01	62.98	61.67	61.75	61.44	-0.11%	4,911,609
Jan 28, 2026	61.88	62.37	61.38	61.82	61.51	-0.47%	5,658,199
Jan 27, 2026	63.54	63.82	61.02	62.11	61.80	-2.48%	7,519,242
Jan 26, 2026	64.79	65.18	63.39	63.69	63.37	-0.87%	6,382,071
Jan 23, 2026	62.78	64.30	62.52	64.25	63.93	2.55%	5,742,405
Jan 22, 2026	64.04	64.22	61.86	62.65	62.34	-1.99%	6,733,434
Jan 21, 2026	63.38	64.24	63.26	63.92	63.60	1.22%	6,316,418
Jan 20, 2026	63.11	63.45	62.62	63.15	62.83	-0.06%	7,431,165
Jan 16, 2026	62.14	63.63	62.05	63.19	62.87	1.12%	7,922,881
Jan 15, 2026	62.13	62.75	60.97	62.49	62.18	0.05%	7,415,272
Jan 14, 2026	61.18	62.80	61.18	62.46	62.15	1.61%	6,220,522
Jan 13, 2026	60.80	61.53	60.08	61.47	61.16	0.59%	5,404,462
Jan 12, 2026	59.77	61.48	59.70	61.11	60.81	2.69%	7,103,293
Jan 9, 2026	59.78	60.08	58.75	59.51	59.21	-0.47%	7,337,100