The Kroger Co.KRNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $68.12 | $69.27 | $67.71 | $69.05 | 5.49M |
| 2/27/2026 | $67.36 | $68.66 | $67.17 | $68.24 | 6.77M |
| 2/26/2026 | $67.90 | $67.90 | $66.44 | $67.18 | 5.17M |
| 2/25/2026 | $67.72 | $68.70 | $67.14 | $67.59 | 6.63M |
| 2/24/2026 | $68.31 | $69.81 | $68.30 | $69.76 | 5.71M |
| 2/23/2026 | $66.20 | $68.39 | $66.04 | $68.26 | 5.24M |
| 2/20/2026 | $67.67 | $67.83 | $66.14 | $66.36 | 5.15M |
| 2/19/2026 | $68.77 | $69.19 | $67.27 | $67.63 | 5.13M |
| 2/18/2026 | $69.54 | $69.68 | $68.25 | $68.86 | 5.53M |
| 2/17/2026 | $71.50 | $72.20 | $69.58 | $69.66 | 5.27M |
| 2/13/2026 | $69.79 | $71.25 | $69.50 | $71.25 | 6.44M |
| 2/12/2026 | $68.68 | $72.24 | $68.51 | $70.14 | 8.08M |
| 2/11/2026 | $68.01 | $68.94 | $67.66 | $68.66 | 5.86M |
| 2/10/2026 | $69.80 | $69.92 | $67.44 | $67.99 | 8.00M |
| 2/9/2026 | $71.25 | $73.18 | $69.67 | $70.10 | 16.07M |
| 2/6/2026 | $66.61 | $67.65 | $66.28 | $67.50 | 4.20M |
| 2/5/2026 | $67.31 | $67.66 | $65.77 | $66.67 | 6.74M |
| 2/4/2026 | $64.47 | $67.46 | $64.47 | $66.80 | 10.70M |
| 2/3/2026 | $62.52 | $64.63 | $62.50 | $64.17 | 6.10M |
| 2/2/2026 | $63.02 | $63.64 | $61.71 | $63.06 | 5.88M |
| 1/30/2026 | $62.02 | $62.94 | $61.83 | $62.85 | 6.60M |
| 1/29/2026 | $62.01 | $62.98 | $61.67 | $61.75 | 4.91M |
| 1/28/2026 | $61.88 | $62.37 | $61.38 | $61.82 | 5.66M |
| 1/27/2026 | $63.54 | $63.82 | $61.02 | $62.11 | 7.52M |
| 1/26/2026 | $64.79 | $65.18 | $63.39 | $63.69 | 6.38M |
| 1/23/2026 | $62.78 | $64.30 | $62.52 | $64.25 | 5.74M |
| 1/22/2026 | $64.04 | $64.22 | $61.86 | $62.65 | 6.73M |
| 1/21/2026 | $63.38 | $64.24 | $63.26 | $63.92 | 6.32M |
| 1/20/2026 | $63.11 | $63.45 | $62.62 | $63.15 | 7.43M |
| 1/16/2026 | $62.14 | $63.63 | $62.05 | $63.19 | 7.92M |
| 1/15/2026 | $62.13 | $62.75 | $60.97 | $62.49 | 7.42M |
| 1/14/2026 | $61.18 | $62.80 | $61.18 | $62.46 | 6.22M |
| 1/13/2026 | $60.80 | $61.53 | $60.08 | $61.47 | 5.40M |
| 1/12/2026 | $59.77 | $61.48 | $59.70 | $61.11 | 7.10M |
| 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 |