Kroger Co (KR)
68.24
+1.06 (1.58%)
NYSE · Last Trade: Mar 1st, 10:10 PM EST
Historical Prices For Kroger Co (KR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 67.36 | 68.66 | 67.17 | 68.24 | 6,773,461 | 68.24 |
| 2/26/2026 | 67.90 | 67.90 | 66.44 | 67.18 | 5,172,360 | 67.18 |
| 2/25/2026 | 67.72 | 68.70 | 67.14 | 67.59 | 6,626,282 | 67.59 |
| 2/24/2026 | 68.31 | 69.81 | 68.30 | 69.76 | 5,710,963 | 69.76 |
| 2/23/2026 | 66.20 | 68.39 | 66.04 | 68.26 | 5,353,414 | 68.26 |
| 2/20/2026 | 67.67 | 67.83 | 66.14 | 66.36 | 5,153,164 | 66.36 |
| 2/19/2026 | 68.77 | 69.19 | 67.27 | 67.63 | 5,133,969 | 67.63 |
| 2/18/2026 | 69.54 | 69.68 | 68.25 | 68.86 | 5,530,377 | 68.86 |
| 2/17/2026 | 71.50 | 72.20 | 69.58 | 69.66 | 5,271,368 | 69.66 |
| 2/13/2026 | 69.79 | 71.25 | 69.50 | 71.25 | 6,441,154 | 71.25 |
| 2/12/2026 | 68.68 | 72.24 | 68.51 | 70.14 | 8,080,789 | 69.79 |
| 2/11/2026 | 68.01 | 68.94 | 67.66 | 68.66 | 5,863,308 | 68.32 |
| 2/10/2026 | 69.80 | 69.92 | 67.44 | 68.02 | 7,999,428 | 67.68 |
| 2/09/2026 | 71.25 | 73.18 | 69.67 | 70.10 | 16,069,727 | 69.75 |
| 2/06/2026 | 66.61 | 67.65 | 66.28 | 67.50 | 4,197,900 | 67.16 |
| 2/05/2026 | 67.31 | 67.66 | 65.77 | 66.67 | 6,738,157 | 66.34 |
| 2/04/2026 | 64.47 | 67.46 | 64.47 | 66.80 | 10,700,978 | 66.47 |
| 2/03/2026 | 62.52 | 64.63 | 62.50 | 64.17 | 6,138,123 | 63.85 |
| 2/02/2026 | 63.02 | 63.64 | 61.71 | 63.06 | 5,881,743 | 62.75 |
| 1/30/2026 | 62.02 | 62.94 | 61.83 | 62.85 | 6,600,080 | 62.54 |
| 1/29/2026 | 62.01 | 62.98 | 61.67 | 61.75 | 4,909,374 | 61.44 |
| 1/28/2026 | 61.88 | 62.37 | 61.38 | 61.82 | 5,658,063 | 61.51 |
| 1/27/2026 | 63.54 | 63.82 | 61.02 | 62.11 | 7,518,619 | 61.80 |
| 1/26/2026 | 64.79 | 65.18 | 63.39 | 63.69 | 6,382,025 | 63.37 |
| 1/23/2026 | 62.78 | 64.30 | 62.52 | 64.25 | 5,742,407 | 63.93 |
| 1/22/2026 | 64.04 | 64.22 | 61.85 | 62.65 | 6,733,327 | 62.34 |
| 1/21/2026 | 63.38 | 64.24 | 63.26 | 63.92 | 6,316,306 | 63.60 |
| 1/20/2026 | 63.11 | 63.45 | 62.62 | 63.15 | 7,430,916 | 62.83 |
| 1/16/2026 | 62.14 | 63.63 | 62.05 | 63.19 | 7,922,889 | 62.87 |
| 1/15/2026 | 62.13 | 62.75 | 60.97 | 62.49 | 7,408,544 | 62.18 |
| 1/14/2026 | 61.18 | 62.80 | 61.18 | 62.46 | 6,220,350 | 62.15 |
| 1/13/2026 | 60.80 | 61.53 | 60.08 | 61.47 | 5,403,940 | 61.16 |
| 1/12/2026 | 59.77 | 61.48 | 59.70 | 61.11 | 7,103,185 | 60.81 |
| 1/09/2026 | 59.78 | 60.08 | 58.75 | 59.51 | 7,340,217 | 59.21 |
| 1/08/2026 | 59.33 | 60.65 | 58.60 | 59.79 | 7,612,641 | 59.49 |
| 1/07/2026 | 61.49 | 61.61 | 58.91 | 59.28 | 10,157,695 | 58.98 |
| 1/06/2026 | 61.79 | 62.63 | 61.51 | 61.74 | 7,495,308 | 61.43 |
| 1/05/2026 | 62.41 | 62.60 | 60.70 | 61.79 | 8,298,132 | 61.48 |
| 1/02/2026 | 62.36 | 62.99 | 62.11 | 62.96 | 5,116,189 | 62.65 |
| 12/31/2025 | 62.60 | 62.79 | 62.46 | 62.48 | 3,753,142 | 62.17 |
| 12/30/2025 | 62.61 | 62.94 | 62.55 | 62.68 | 3,190,026 | 62.37 |
| 12/29/2025 | 63.12 | 63.46 | 62.59 | 62.71 | 5,463,402 | 62.40 |
| 12/26/2025 | 62.83 | 63.63 | 62.83 | 63.25 | 3,596,407 | 62.93 |
| 12/24/2025 | 62.54 | 63.15 | 62.45 | 62.93 | 2,070,671 | 62.62 |
| 12/23/2025 | 62.66 | 62.75 | 62.08 | 62.30 | 4,036,655 | 61.99 |
| 12/22/2025 | 62.00 | 62.44 | 61.71 | 62.29 | 4,304,513 | 61.98 |
| 12/19/2025 | 62.69 | 62.88 | 62.27 | 62.41 | 10,268,639 | 62.10 |
| 12/18/2025 | 63.38 | 63.52 | 62.70 | 62.79 | 8,002,350 | 62.48 |
| 12/17/2025 | 62.25 | 63.90 | 62.10 | 63.81 | 5,539,076 | 63.49 |
| 12/16/2025 | 62.89 | 63.12 | 61.97 | 62.10 | 5,906,375 | 61.79 |
| 12/15/2025 | 63.09 | 63.32 | 62.53 | 62.66 | 6,240,402 | 62.35 |
| 12/12/2025 | 62.35 | 63.21 | 62.06 | 63.19 | 5,386,476 | 62.87 |
| 12/11/2025 | 61.74 | 62.59 | 61.59 | 62.21 | 7,359,861 | 61.90 |
| 12/10/2025 | 62.42 | 62.42 | 61.20 | 61.24 | 8,126,596 | 60.93 |
| 12/09/2025 | 63.17 | 63.55 | 62.31 | 62.90 | 5,669,872 | 62.59 |
| 12/08/2025 | 62.49 | 64.14 | 62.15 | 63.38 | 7,584,843 | 63.06 |
| 12/05/2025 | 63.00 | 63.94 | 62.67 | 62.71 | 8,883,151 | 62.40 |
| 12/04/2025 | 63.55 | 64.25 | 60.96 | 63.14 | 22,786,139 | 62.82 |
| 12/03/2025 | 67.04 | 67.75 | 66.13 | 66.20 | 7,248,366 | 65.87 |
| 12/02/2025 | 67.58 | 67.85 | 66.40 | 67.03 | 6,704,429 | 66.70 |