The Kroger Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	68.38	68.49	67.43	67.77	67.77	-0.44%	3,433,398
Apr 30, 2026	66.89	68.44	66.57	68.07	68.07	1.45%	5,842,805
Apr 29, 2026	66.65	67.45	66.48	67.10	67.10	0.25%	5,717,003
Apr 28, 2026	66.91	66.99	65.74	66.93	66.93	1.56%	5,469,545
Apr 27, 2026	67.17	67.50	65.62	65.90	65.90	-1.98%	4,455,313
Apr 24, 2026	68.52	68.61	66.82	67.23	67.23	-2.71%	3,722,671
Apr 23, 2026	68.50	69.32	68.07	69.10	69.10	1.51%	4,319,148
Apr 22, 2026	68.69	69.25	67.76	68.07	68.07	-1.08%	3,545,187
Apr 21, 2026	68.05	69.02	67.51	68.81	68.81	1.36%	5,806,220
Apr 20, 2026	68.55	68.85	67.57	67.89	67.89	-0.44%	3,882,685
Apr 17, 2026	66.81	68.21	65.65	68.19	68.19	0.62%	6,437,278
Apr 16, 2026	66.16	67.86	66.16	67.77	67.77	1.71%	3,912,483
Apr 15, 2026	66.70	67.37	66.09	66.63	66.63	-0.83%	3,763,731
Apr 14, 2026	66.77	67.56	65.80	67.19	67.19	-1.23%	5,304,119
Apr 13, 2026	68.53	68.77	67.61	68.03	68.03	0.06%	3,688,104
Apr 10, 2026	69.47	70.09	67.81	67.99	67.99	-3.35%	5,183,747
Apr 9, 2026	70.18	71.74	69.96	70.35	70.35	-0.86%	3,851,028
Apr 8, 2026	70.01	70.98	67.32	70.96	70.96	-2.37%	7,198,094
Apr 7, 2026	72.84	73.78	72.61	72.68	72.68	-0.48%	4,429,615
Apr 6, 2026	72.75	73.89	72.48	73.03	73.03	0.94%	3,506,721
Apr 2, 2026	71.68	72.69	71.35	72.35	72.35	2.57%	4,047,255
Apr 1, 2026	71.89	72.07	69.76	70.54	70.54	-2.52%	5,963,383
Mar 31, 2026	73.35	73.82	71.70	72.36	72.36	-1.84%	6,657,479
Mar 30, 2026	73.10	74.45	72.98	73.72	73.72	0.68%	4,309,251
Mar 27, 2026	72.33	73.94	71.83	73.22	73.22	1.99%	5,920,557
Mar 26, 2026	70.76	71.86	70.58	71.79	71.79	2.03%	4,984,378
Mar 25, 2026	72.15	72.15	69.96	70.36	70.36	-2.11%	6,391,829
Mar 24, 2026	72.56	73.56	71.69	71.88	71.88	-1.13%	4,094,293
Mar 23, 2026	73.03	73.03	71.61	72.70	72.70	-0.68%	9,868,916
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