The Kroger Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	55.62	56.97	55.62	56.87	56.87	1.99%	5,353,671
Jul 23, 2026	55.60	56.08	54.83	55.76	55.76	-3.09%	10,412,899
Jul 22, 2026	58.79	58.91	57.21	57.54	57.54	-0.42%	4,622,143
Jul 21, 2026	58.08	58.13	57.09	57.78	57.78	-0.99%	5,523,877
Jul 20, 2026	58.55	58.62	57.88	58.36	58.36	-0.78%	3,963,021
Jul 17, 2026	59.71	60.34	58.43	58.82	58.82	0.36%	6,001,546
Jul 16, 2026	57.21	58.80	56.67	58.61	58.61	3.62%	6,758,659
Jul 15, 2026	58.15	58.76	56.28	56.56	56.56	-3.71%	10,784,586
Jul 14, 2026	58.66	59.33	58.44	58.74	58.74	-0.96%	6,848,259
Jul 13, 2026	61.07	61.18	59.14	59.31	59.31	-2.03%	8,361,009
Jul 10, 2026	60.43	61.28	60.25	60.54	60.54	1.14%	9,911,534
Jul 9, 2026	59.19	59.95	58.80	59.86	59.86	0.91%	10,475,773
Jul 8, 2026	58.26	60.07	58.20	59.32	59.32	1.33%	9,557,992
Jul 7, 2026	58.89	60.06	58.37	58.54	58.54	0.50%	8,827,353
Jul 6, 2026	58.13	58.48	57.16	58.25	58.25	0.05%	9,682,589
Jul 2, 2026	56.75	58.25	56.57	58.22	58.22	3.52%	5,823,728
Jul 1, 2026	54.50	56.25	54.15	56.24	56.24	1.28%	8,494,882
Jun 30, 2026	55.58	55.97	54.97	55.53	55.53	-0.68%	7,172,707
Jun 29, 2026	57.35	58.07	55.87	55.91	55.91	-3.15%	7,547,379
Jun 26, 2026	58.74	59.01	57.56	57.73	57.73	-0.07%	7,906,881
Jun 25, 2026	58.65	59.45	57.63	57.77	57.77	-1.21%	6,169,686
Jun 24, 2026	57.76	58.94	57.39	58.48	58.48	2.51%	7,822,293
Jun 23, 2026	56.52	57.55	56.23	57.05	57.05	2.31%	13,984,214
Jun 22, 2026	56.55	57.65	55.60	55.76	55.76	-1.50%	13,133,048
Jun 18, 2026	59.42	59.59	56.32	56.61	56.61	-8.43%	26,360,945
Jun 17, 2026	64.06	64.06	61.27	61.82	61.82	-3.60%	12,468,524
Jun 16, 2026	64.07	64.48	62.94	64.13	64.13	0.11%	7,044,433
Jun 15, 2026	63.82	64.98	63.78	64.06	64.06	-1.00%	7,536,439
Jun 12, 2026	64.06	64.76	64.02	64.71	64.71	0.92%	5,001,174
Jun 11, 2026	64.22	65.04	63.59	64.12	64.12	-0.53%	7,074,714
Jun 10, 2026	63.86	64.86	62.96	64.46	64.46	2.33%	8,863,852
Jun 9, 2026	62.71	64.30	62.10	62.99	62.99	0.05%	8,917,433
Jun 8, 2026	62.75	63.60	62.48	62.96	62.96	-0.96%	6,850,289
Jun 5, 2026	62.70	64.20	62.70	63.57	63.57	2.14%	8,809,461
Jun 4, 2026	62.15	62.84	61.81	62.24	62.24	1.65%	7,745,381
Jun 3, 2026	61.36	61.89	61.01	61.23	61.23	-0.54%	6,934,041
Jun 2, 2026	61.95	62.25	61.35	61.56	61.56	0.07%	7,669,110
Jun 1, 2026	62.60	63.00	61.39	61.52	61.52	-1.01%	8,252,646
May 29, 2026	63.52	63.73	61.73	62.15	62.15	-2.37%	11,895,653
May 28, 2026	65.09	65.51	63.23	63.66	63.66	-1.59%	6,886,962
May 27, 2026	64.78	65.79	64.64	64.69	64.69	0.22%	5,608,971
May 26, 2026	66.20	66.43	64.47	64.55	64.55	-4.01%	8,336,321
May 22, 2026	67.00	67.40	66.37	67.25	67.25	0.27%	5,113,559
May 21, 2026	65.28	67.73	65.25	67.07	67.07	-2.34%	7,859,040
May 20, 2026	70.03	70.03	68.46	68.68	68.68	-2.72%	5,707,748
May 19, 2026	68.85	71.71	68.82	70.60	70.60	3.34%	7,825,289
May 18, 2026	66.14	68.37	65.79	68.32	68.32	3.48%	4,750,657
May 15, 2026	67.25	67.48	65.87	66.02	66.02	-0.63%	4,058,961
May 14, 2026	66.50	66.94	65.85	66.79	66.44	0.83%	4,022,908
May 13, 2026	64.81	66.47	64.36	66.24	65.89	2.51%	8,324,138