The Kroger Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	67.31	68.60	66.80	67.70	67.70	-2.49%	4,737,615
Nov 5, 2026	70.00	71.64	68.90	69.43	69.43	0.67%	6,876,204
Nov 4, 2026	68.60	69.44	68.09	68.97	68.97	3.23%	5,681,680
Nov 3, 2026	67.49	67.75	66.73	66.81	66.81	-2.27%	4,924,290
Nov 2, 2026	66.36	68.72	66.15	68.36	68.36	2.40%	8,385,147
Oct 30, 2026	67.65	68.02	66.14	66.76	66.76	1.26%	5,609,120
Oct 29, 2026	65.66	66.19	65.04	65.93	65.93	1.40%	4,806,381
Oct 28, 2026	65.27	65.78	64.96	65.02	65.02	-1.29%	3,990,458
Oct 27, 2026	65.74	66.39	65.38	65.87	65.87	-1.35%	5,095,652
Oct 26, 2026	66.77	67.62	66.19	66.77	66.77	-	4,480,517
Oct 23, 2026	67.83	68.56	66.35	66.77	66.77	-1.62%	7,899,632
Oct 22, 2026	64.88	67.96	64.56	67.87	67.87	5.83%	8,702,036
Oct 21, 2026	63.65	64.21	62.63	64.13	64.13	1.83%	7,782,357
Oct 20, 2026	64.45	64.69	61.82	62.98	62.98	-0.11%	7,435,138
Oct 19, 2026	63.16	63.45	62.49	63.05	63.05	-0.91%	5,320,341
Oct 16, 2026	63.59	63.83	62.79	63.63	63.63	1.47%	6,352,908
Oct 15, 2026	64.30	64.76	62.63	62.71	62.71	-0.60%	9,533,217
Oct 14, 2026	61.16	63.10	60.90	63.09	63.09	3.87%	10,234,464
Oct 13, 2026	63.80	63.80	60.58	60.74	60.74	-2.91%	8,715,121
Oct 12, 2026	62.05	62.58	61.72	62.56	62.56	1.49%	4,688,040
Oct 9, 2026	61.03	61.65	60.80	61.64	61.64	0.37%	5,128,290
Oct 8, 2026	59.71	61.66	59.68	61.41	61.41	3.65%	8,245,718
Oct 7, 2026	59.27	60.06	59.18	59.25	59.25	1.44%	8,919,082
Oct 6, 2026	58.55	58.71	57.75	58.41	58.41	-0.63%	6,469,294
Oct 5, 2026	58.84	58.96	58.32	58.78	58.78	-0.42%	6,032,071
Oct 2, 2026	59.39	59.83	58.86	59.03	59.03	-0.76%	4,676,995
Oct 1, 2026	58.64	60.29	58.30	59.48	59.48	1.47%	7,941,275
Sep 30, 2026	60.96	60.98	58.62	58.62	58.62	-3.57%	7,502,502
Sep 29, 2026	59.89	60.89	59.79	60.79	60.79	1.84%	9,977,392
Sep 28, 2026	59.02	60.27	58.50	59.69	59.69	1.62%	11,822,231
Sep 25, 2026	58.63	58.98	57.70	58.74	58.74	-0.31%	9,840,840
Sep 24, 2026	58.41	59.65	58.41	58.92	58.92	2.22%	8,024,019
Sep 23, 2026	58.56	59.39	57.56	57.64	57.64	-1.57%	6,786,033
Sep 22, 2026	60.03	60.19	58.53	58.56	58.56	-1.89%	5,827,787
Sep 21, 2026	60.06	60.61	59.46	59.69	59.69	-0.52%	6,849,024
Sep 18, 2026	60.52	61.00	59.99	60.00	60.00	-1.23%	11,911,631
Sep 17, 2026	61.02	61.28	60.60	60.75	60.75	-0.64%	7,418,415
Sep 16, 2026	61.93	62.43	61.05	61.14	61.14	-1.78%	8,375,013
Sep 15, 2026	60.77	62.55	60.35	62.25	62.25	2.20%	10,086,466
Sep 14, 2026	59.31	61.10	59.16	60.91	60.91	4.14%	8,531,718
Sep 11, 2026	56.02	59.49	55.65	58.49	58.49	2.70%	12,240,623
Sep 10, 2026	56.92	57.38	56.53	56.95	56.95	0.90%	7,642,616
Sep 9, 2026	57.28	57.38	56.37	56.44	56.44	-1.33%	7,172,799
Sep 8, 2026	58.21	58.81	56.71	57.20	57.20	-2.37%	6,860,363
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