Kroger Company (The)
KR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $67.65 | $68.02 | $66.14 | $66.76 | +1.26% | 5.61M |
| Oct 29, 2026 | $65.66 | $66.19 | $65.04 | $65.93 | +1.40% | 4.81M |
| Oct 28, 2026 | $65.27 | $65.78 | $64.96 | $65.02 | -1.29% | 3.99M |
| Oct 27, 2026 | $65.74 | $66.39 | $65.38 | $65.87 | -1.35% | 5.10M |
| Oct 26, 2026 | $66.77 | $67.62 | $66.19 | $66.77 | 0.00% | 4.48M |
| Oct 23, 2026 | $67.83 | $68.56 | $66.35 | $66.77 | -1.62% | 7.90M |
| Oct 22, 2026 | $64.88 | $67.96 | $64.56 | $67.87 | +5.83% | 8.70M |
| Oct 21, 2026 | $63.65 | $64.21 | $62.63 | $64.13 | +1.83% | 7.78M |
| Oct 20, 2026 | $64.45 | $64.69 | $61.82 | $62.98 | -0.11% | 7.44M |
| Oct 19, 2026 | $63.16 | $63.45 | $62.49 | $63.05 | -0.91% | 5.32M |
| Oct 16, 2026 | $63.59 | $63.83 | $62.79 | $63.63 | +1.47% | 6.52M |
| Oct 15, 2026 | $64.30 | $64.76 | $62.63 | $62.71 | -0.60% | 9.57M |
| Oct 14, 2026 | $61.16 | $63.10 | $60.90 | $63.09 | +3.87% | 10.29M |
| Oct 13, 2026 | $63.80 | $63.80 | $60.58 | $60.74 | -2.91% | 8.90M |
| Oct 12, 2026 | $62.05 | $62.58 | $61.72 | $62.56 | +1.49% | 4.71M |
| Oct 9, 2026 | $61.03 | $61.65 | $60.80 | $61.64 | +0.37% | 5.29M |
| Oct 8, 2026 | $59.71 | $61.66 | $59.68 | $61.41 | +3.65% | 8.30M |
| Oct 7, 2026 | $59.27 | $60.06 | $59.18 | $59.25 | +1.44% | 8.94M |
| Oct 6, 2026 | $58.55 | $58.71 | $57.75 | $58.41 | -0.63% | 6.55M |
| Oct 5, 2026 | $58.84 | $58.96 | $58.32 | $58.78 | -0.42% | 6.48M |
| Oct 2, 2026 | $59.39 | $59.83 | $58.86 | $59.03 | -0.76% | 4.71M |
| Oct 1, 2026 | $58.64 | $60.29 | $58.30 | $59.48 | +1.47% | 7.95M |
| Sep 30, 2026 | $60.96 | $60.98 | $58.62 | $58.62 | -3.57% | 7.53M |
| Sep 29, 2026 | $59.89 | $60.89 | $59.79 | $60.79 | +1.84% | 10.46M |
| Sep 28, 2026 | $59.02 | $60.27 | $58.50 | $59.69 | +1.62% | 12.36M |
| Sep 25, 2026 | $58.63 | $58.98 | $57.70 | $58.74 | -0.31% | 10.24M |
| Sep 24, 2026 | $58.41 | $59.65 | $58.41 | $58.92 | +2.22% | 8.09M |
| Sep 23, 2026 | $58.56 | $59.39 | $57.56 | $57.64 | -1.57% | 6.81M |
| Sep 22, 2026 | $60.03 | $60.19 | $58.53 | $58.56 | -1.89% | 6.22M |
| Sep 21, 2026 | $60.06 | $60.61 | $59.46 | $59.69 | -0.52% | 7.33M |
| Sep 18, 2026 | $60.52 | $61.00 | $59.99 | $60.00 | -1.23% | 12.12M |
| Sep 17, 2026 | $61.02 | $61.28 | $60.60 | $60.75 | -0.64% | 7.61M |
| Sep 16, 2026 | $61.93 | $62.43 | $61.05 | $61.14 | -1.78% | 8.51M |
| Sep 15, 2026 | $60.77 | $62.55 | $60.35 | $62.25 | +2.20% | 10.35M |
| Sep 14, 2026 | $59.31 | $61.10 | $59.16 | $60.91 | +4.14% | 9.02M |
| Sep 11, 2026 | $56.02 | $59.49 | $55.65 | $58.49 | +2.70% | 12.37M |
| Sep 10, 2026 | $56.92 | $57.38 | $56.53 | $56.95 | +0.90% | 7.74M |
| Sep 9, 2026 | $57.28 | $57.38 | $56.37 | $56.44 | -1.33% | 7.18M |
| Sep 8, 2026 | $58.21 | $58.81 | $56.71 | $57.20 | -2.37% | 6.86M |
| Sep 4, 2026 | $58.36 | $58.89 | $57.99 | $58.59 | +0.14% | 3.85M |
| Sep 3, 2026 | $58.25 | $59.13 | $57.70 | $58.51 | +0.50% | 5.26M |
| Sep 2, 2026 | $58.00 | $58.53 | $57.50 | $58.22 | +0.48% | 4.49M |
| Sep 1, 2026 | $56.77 | $58.96 | $56.71 | $57.94 | +0.70% | 7.30M |
| Aug 31, 2026 | $57.85 | $58.22 | $57.27 | $57.54 | -0.31% | 8.01M |
| Aug 28, 2026 | $57.38 | $57.97 | $57.25 | $57.72 | +1.39% | 3.97M |
| Aug 27, 2026 | $57.78 | $58.14 | $56.86 | $56.93 | -2.70% | 5.09M |
| Aug 26, 2026 | $58.45 | $58.86 | $58.23 | $58.51 | +0.10% | 5.53M |
| Aug 25, 2026 | $58.22 | $58.67 | $57.93 | $58.45 | -1.07% | 4.95M |
| Aug 24, 2026 | $58.24 | $59.20 | $58.16 | $59.08 | +2.04% | 4.68M |
| Aug 21, 2026 | $56.49 | $57.96 | $56.48 | $57.90 | +2.81% | 5.88M |
| Aug 20, 2026 | $55.40 | $56.67 | $55.05 | $56.32 | +0.09% | 9.70M |
| Aug 19, 2026 | $56.20 | $57.69 | $56.05 | $56.27 | -0.12% | 6.30M |
| Aug 18, 2026 | $57.38 | $57.38 | $56.31 | $56.34 | +0.48% | 6.10M |
| Aug 17, 2026 | $56.20 | $56.32 | $55.66 | $56.07 | -1.09% | 5.71M |
| Aug 14, 2026 | $56.94 | $57.30 | $56.63 | $56.69 | -0.94% | 3.70M |
| Aug 13, 2026 | $56.52 | $57.55 | $56.43 | $57.23 | +2.09% | 5.22M |
| Aug 12, 2026 | $55.28 | $56.38 | $55.14 | $56.06 | -0.34% | 5.47M |
| Aug 11, 2026 | $56.14 | $56.99 | $55.81 | $56.25 | -0.41% | 6.35M |
| Aug 10, 2026 | $57.04 | $57.04 | $56.24 | $56.48 | -0.44% | 5.90M |
| Aug 7, 2026 | $56.70 | $56.91 | $56.19 | $56.73 | — | 7.38M |
