The Kroger Co.KRNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $59.78 | $60.08 | $58.75 | $59.51 | 7.34M |
| 1/8/2026 | $59.33 | $60.65 | $58.60 | $59.79 | 7.61M |
| 1/7/2026 | $61.49 | $61.61 | $58.91 | $59.28 | 10.16M |
| 1/6/2026 | $61.79 | $62.63 | $61.51 | $61.74 | 7.50M |
| 1/5/2026 | $62.41 | $62.60 | $60.70 | $61.79 | 8.17M |
| 1/2/2026 | $62.36 | $63.00 | $62.11 | $62.96 | 5.12M |
| 12/31/2025 | $62.60 | $62.79 | $62.46 | $62.48 | 3.75M |
| 12/30/2025 | $62.61 | $62.94 | $62.55 | $62.68 | 3.19M |
| 12/29/2025 | $63.12 | $63.46 | $62.59 | $62.71 | 5.46M |
| 12/26/2025 | $62.83 | $63.63 | $62.83 | $63.25 | 3.60M |
| 12/24/2025 | $62.54 | $63.15 | $62.45 | $62.93 | 2.07M |
| 12/23/2025 | $62.66 | $62.75 | $62.08 | $62.30 | 4.04M |
| 12/22/2025 | $62.00 | $62.44 | $61.71 | $62.29 | 4.30M |
| 12/19/2025 | $62.69 | $62.88 | $62.27 | $62.41 | 10.27M |
| 12/18/2025 | $63.38 | $63.52 | $62.70 | $62.79 | 8.36M |
| 12/17/2025 | $62.25 | $63.90 | $62.10 | $63.81 | 5.54M |
| 12/16/2025 | $62.89 | $63.12 | $61.97 | $62.10 | 5.91M |
| 12/15/2025 | $63.09 | $63.32 | $62.53 | $62.66 | 6.23M |
| 12/12/2025 | $62.35 | $63.21 | $62.06 | $63.19 | 5.39M |
| 12/11/2025 | $61.74 | $62.59 | $61.59 | $62.21 | 7.35M |
| 12/10/2025 | $62.42 | $62.42 | $61.20 | $61.24 | 8.13M |
| 12/9/2025 | $63.17 | $63.55 | $62.32 | $62.90 | 5.67M |
| 12/8/2025 | $62.49 | $64.14 | $62.15 | $63.38 | 7.59M |
| 12/5/2025 | $63.00 | $63.94 | $62.67 | $62.71 | 8.88M |
| 12/4/2025 | $63.55 | $64.25 | $60.96 | $63.14 | 22.79M |
| 12/3/2025 | $67.04 | $67.75 | $66.13 | $66.20 | 7.27M |
| 12/2/2025 | $67.58 | $67.85 | $66.40 | $67.03 | 6.70M |
| 12/1/2025 | $67.28 | $67.99 | $67.11 | $67.55 | 7.11M |
| 11/28/2025 | $66.92 | $67.55 | $66.70 | $67.28 | 2.27M |
| 11/26/2025 | $66.22 | $67.47 | $66.15 | $67.03 | 5.38M |
| 11/25/2025 | $64.80 | $66.23 | $64.77 | $66.15 | 5.38M |
| 11/24/2025 | $66.06 | $66.06 | $64.26 | $64.29 | 9.04M |
| 11/21/2025 | $65.84 | $66.70 | $65.61 | $66.06 | 6.69M |
| 11/20/2025 | $67.09 | $67.41 | $64.86 | $65.90 | 7.50M |
| 11/19/2025 | $67.37 | $68.36 | $67.20 | $67.41 | 6.48M |
| 11/18/2025 | $66.52 | $67.78 | $66.10 | $67.38 | 7.93M |
| 11/17/2025 | $66.72 | $66.80 | $65.76 | $66.10 | 4.96M |
| 11/14/2025 | $65.94 | $66.92 | $65.50 | $66.71 | 5.33M |
| 11/13/2025 | $65.58 | $66.13 | $65.39 | $65.97 | 5.23M |
| 11/12/2025 | $64.90 | $65.83 | $64.88 | $65.40 | 5.15M |
| 11/11/2025 | $64.56 | $65.32 | $64.09 | $65.02 | 4.85M |
| 11/10/2025 | $64.55 | $64.84 | $63.84 | $64.44 | 4.60M |
| 11/7/2025 | $63.75 | $65.08 | $63.47 | $64.91 | 6.90M |
| 11/6/2025 | $63.38 | $64.14 | $62.59 | $63.43 | 5.39M |
| 11/5/2025 | $63.77 | $64.09 | $62.97 | $63.15 | 6.73M |
| 11/4/2025 | $64.00 | $64.60 | $63.32 | $63.76 | 6.45M |
| 11/3/2025 | $63.40 | $63.92 | $62.81 | $63.44 | 8.11M |
| 10/31/2025 | $64.90 | $64.91 | $62.94 | $63.63 | 11.95M |
| 10/30/2025 | $65.93 | $66.19 | $65.20 | $65.43 | 6.50M |
| 10/29/2025 | $67.40 | $67.43 | $65.79 | $66.04 | 6.34M |
| 10/28/2025 | $67.74 | $68.23 | $67.38 | $67.69 | 4.37M |
| 10/27/2025 | $66.82 | $68.11 | $66.30 | $68.03 | 4.61M |
| 10/24/2025 | $68.87 | $68.90 | $66.91 | $67.11 | 6.07M |
| 10/23/2025 | $68.68 | $68.83 | $68.19 | $68.66 | 5.06M |
| 10/22/2025 | $67.79 | $68.86 | $67.05 | $68.60 | 6.63M |
| 10/21/2025 | $68.75 | $68.75 | $67.46 | $67.60 | 5.96M |
| 10/20/2025 | $69.00 | $69.40 | $68.24 | $69.15 | 4.22M |
| 10/17/2025 | $69.37 | $69.72 | $68.84 | $68.99 | 5.49M |
| 10/16/2025 | $68.96 | $69.81 | $68.61 | $68.88 | 4.65M |
| 10/15/2025 | $68.83 | $69.37 | $68.72 | $69.10 | 6.20M |
| 10/14/2025 | $67.94 | $69.51 | $67.20 | $69.13 | 5.99M |
| 10/13/2025 | $66.89 | $67.24 | $65.75 | $67.13 | 6.67M |