The Kroger Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	65.14	65.25	64.04	64.62	64.28	-0.28%	6,446,363
May 11, 2026	65.79	65.80	64.40	64.80	64.46	-1.28%	4,833,492
May 8, 2026	66.21	66.56	65.64	65.64	65.30	-1.16%	3,374,680
May 7, 2026	65.50	66.55	65.18	66.41	66.06	0.61%	4,899,061
May 6, 2026	66.65	66.65	65.33	66.01	65.66	-1.36%	4,484,043
May 5, 2026	67.29	67.64	66.67	66.92	66.57	-0.93%	3,370,928
May 4, 2026	67.43	68.07	66.87	67.55	67.20	-0.32%	3,418,250
May 1, 2026	68.38	68.49	67.43	67.77	67.41	-0.44%	3,460,298
Apr 30, 2026	66.89	68.44	66.57	68.07	67.71	1.45%	5,870,254
Apr 29, 2026	66.65	67.45	66.48	67.10	66.75	0.25%	5,719,304
Apr 28, 2026	66.91	66.99	65.74	66.93	66.58	1.56%	5,470,854
Apr 27, 2026	67.17	67.50	65.62	65.90	65.55	-1.98%	4,458,277
Apr 24, 2026	68.52	68.61	66.82	67.23	66.88	-2.71%	3,830,010
Apr 23, 2026	68.50	69.32	68.07	69.10	68.74	1.51%	4,384,492
Apr 22, 2026	68.69	69.25	67.76	68.07	67.71	-1.08%	3,546,693
Apr 21, 2026	68.05	69.02	67.51	68.81	68.45	1.36%	5,810,428
Apr 20, 2026	68.55	68.85	67.57	67.89	67.53	-0.44%	3,892,063
Apr 17, 2026	66.81	68.21	65.65	68.19	67.83	0.62%	6,470,230
Apr 16, 2026	66.16	67.86	66.16	67.77	67.41	1.71%	3,937,108
Apr 15, 2026	66.70	67.37	66.09	66.63	66.28	-0.83%	3,782,925
Apr 14, 2026	66.77	67.56	65.80	67.19	66.84	-1.23%	5,335,187
Apr 13, 2026	68.53	68.77	67.61	68.03	67.67	0.06%	3,690,223
Apr 10, 2026	69.47	70.09	67.81	67.99	67.63	-3.35%	5,195,611
Apr 9, 2026	70.18	71.74	69.96	70.35	69.98	-0.86%	3,889,581
Apr 8, 2026	70.01	70.98	67.32	70.96	70.59	-2.37%	7,205,206
Apr 7, 2026	72.84	73.78	72.61	72.68	72.30	-0.48%	4,471,590
Apr 6, 2026	72.75	73.89	72.48	73.03	72.65	0.94%	3,507,842
Apr 2, 2026	71.68	72.69	71.35	72.35	71.97	2.57%	4,047,939
Apr 1, 2026	71.89	72.07	69.76	70.54	70.17	-2.52%	6,761,112
Mar 31, 2026	73.35	73.82	71.70	72.36	71.98	-1.84%	6,694,046
Mar 30, 2026	73.10	74.45	72.98	73.72	73.33	0.68%	4,391,264
Mar 27, 2026	72.33	73.94	71.83	73.22	72.84	1.99%	5,923,306
Mar 26, 2026	70.76	71.86	70.58	71.79	71.41	2.03%	4,984,863
Mar 25, 2026	72.15	72.15	69.96	70.36	69.99	-2.11%	6,392,918
Mar 24, 2026	72.56	73.56	71.69	71.88	71.50	-1.13%	4,098,812
Mar 23, 2026	73.03	73.03	71.61	72.70	72.32	-0.68%	9,870,696
Mar 20, 2026	73.91	74.30	72.98	73.20	72.82	-0.76%	17,799,060
Mar 19, 2026	73.54	75.08	73.54	73.76	73.37	0.66%	6,611,828
Mar 18, 2026	74.03	74.39	72.75	73.28	72.90	-1.13%	6,349,752
Mar 17, 2026	74.27	75.40	73.53	74.12	73.73	-0.50%	4,705,034
Mar 16, 2026	75.44	75.50	74.37	74.49	74.10	-1.47%	7,241,706
Mar 13, 2026	74.76	75.87	74.00	75.60	75.20	0.85%	6,069,923