The Kroger Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	58.36	58.89	57.99	58.59	58.59	0.14%	3,805,755
Sep 3, 2026	58.25	59.13	57.70	58.51	58.51	0.50%	5,208,162
Sep 2, 2026	58.00	58.53	57.50	58.22	58.22	0.48%	4,484,415
Sep 1, 2026	56.77	58.96	56.71	57.94	57.94	0.70%	7,303,026
Aug 31, 2026	57.85	58.22	57.27	57.54	57.54	-0.31%	7,861,372
Aug 28, 2026	57.38	57.97	57.25	57.72	57.72	1.39%	3,968,124
Aug 27, 2026	57.78	58.14	56.86	56.93	56.93	-2.70%	5,078,800
Aug 26, 2026	58.45	58.86	58.23	58.51	58.51	0.10%	5,525,788
Aug 25, 2026	58.22	58.67	57.93	58.45	58.45	-1.07%	4,951,421
Aug 24, 2026	58.24	59.20	58.16	59.08	59.08	2.04%	4,557,569
Aug 21, 2026	56.49	57.96	56.48	57.90	57.90	2.81%	5,844,755
Aug 20, 2026	55.40	56.67	55.05	56.32	56.32	0.09%	8,484,888
Aug 19, 2026	56.20	57.69	56.05	56.27	56.27	-0.12%	6,233,508
Aug 18, 2026	57.38	57.38	56.31	56.34	56.34	0.48%	4,878,198
Aug 17, 2026	56.20	56.32	55.66	56.07	56.07	-1.09%	5,710,382
Aug 14, 2026	56.94	57.30	56.63	56.69	56.69	-0.26%	3,687,748
Aug 13, 2026	56.52	57.55	56.43	57.23	56.84	2.09%	5,220,421
Aug 12, 2026	55.28	56.38	55.14	56.06	55.68	-0.34%	5,472,206
Aug 11, 2026	56.14	56.99	55.81	56.25	55.87	-0.41%	6,349,638
Aug 10, 2026	57.04	57.04	56.24	56.48	56.10	-0.44%	5,903,533
Aug 7, 2026	56.70	56.91	56.19	56.73	56.34	-1.03%	7,375,099
Aug 6, 2026	57.48	57.70	56.13	57.32	56.93	1.13%	5,778,674
Aug 5, 2026	58.12	58.29	56.40	56.68	56.29	-1.92%	6,003,216
Aug 4, 2026	57.40	58.13	56.98	57.79	57.40	-0.74%	6,726,652
Aug 3, 2026	58.11	58.80	57.85	58.22	57.82	0.83%	6,789,584
Jul 31, 2026	57.35	58.20	56.91	57.74	57.35	-0.21%	5,917,268
Jul 30, 2026	58.91	59.57	57.33	57.86	57.47	-3.36%	6,711,032
Jul 29, 2026	59.64	60.50	59.46	59.87	59.46	1.15%	6,944,432
Jul 28, 2026	59.00	60.72	58.70	59.19	58.79	2.09%	6,758,395
Jul 27, 2026	56.80	58.57	56.80	57.98	57.58	1.95%	5,742,929
Jul 24, 2026	55.62	56.97	55.62	56.87	56.48	1.99%	5,805,260
Jul 23, 2026	55.60	56.08	54.83	55.76	55.38	-3.09%	10,682,739
Jul 22, 2026	58.79	58.91	57.21	57.54	57.15	-0.42%	4,859,832
Jul 21, 2026	58.08	58.13	57.09	57.78	57.39	-0.99%	5,569,646
Jul 20, 2026	58.55	58.62	57.88	58.36	57.96	-0.78%	3,974,604
Jul 17, 2026	59.71	60.34	58.43	58.82	58.42	0.36%	6,269,497
Jul 16, 2026	57.21	58.80	56.67	58.61	58.21	3.62%	7,062,158
Jul 15, 2026	58.15	58.76	56.28	56.56	56.17	-3.71%	11,065,972
Jul 14, 2026	58.66	59.33	58.44	58.74	58.34	-0.96%	7,133,096
Jul 13, 2026	61.07	61.18	59.14	59.31	58.91	-2.03%	8,611,675
Jul 10, 2026	60.43	61.28	60.25	60.54	60.13	1.14%	10,400,027
Jul 9, 2026	59.19	59.95	58.80	59.86	59.45	0.91%	11,051,357
Jul 8, 2026	58.26	60.07	58.20	59.32	58.92	1.33%	9,743,522
Jul 7, 2026	58.89	60.06	58.37	58.54	58.14	0.50%	8,875,797
Jul 6, 2026	58.13	58.48	57.16	58.25	57.85	0.05%	9,797,147
Jul 2, 2026	56.75	58.25	56.57	58.22	57.82	3.52%	6,002,494
Jul 1, 2026	54.50	56.25	54.15	56.24	55.86	1.28%	8,623,202
Jun 30, 2026	55.58	55.97	54.97	55.53	55.15	-0.68%	7,227,538
Jun 29, 2026	57.35	58.07	55.87	55.91	55.53	-3.15%	7,802,077
Jun 26, 2026	58.74	59.01	57.56	57.73	57.34	-0.07%	8,118,850