Kroger Company (The)
KR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -1.03% | 7.38M |
| Aug 6, 2026 | $57.48 | $57.70 | $56.13 | $57.32 | +1.13% | 5.78M |
| Aug 5, 2026 | $58.12 | $58.29 | $56.40 | $56.68 | -1.92% | 6.00M |
| Aug 4, 2026 | $57.40 | $58.13 | $56.98 | $57.79 | -0.74% | 6.73M |
| Aug 3, 2026 | $58.11 | $58.80 | $57.85 | $58.22 | +0.83% | 6.79M |
| Jul 31, 2026 | $57.35 | $58.20 | $56.91 | $57.74 | -0.21% | 5.92M |
| Jul 30, 2026 | $58.91 | $59.57 | $57.33 | $57.86 | -3.36% | 6.71M |
| Jul 29, 2026 | $59.64 | $60.50 | $59.46 | $59.87 | +1.15% | 6.94M |
| Jul 28, 2026 | $59.00 | $60.72 | $58.70 | $59.19 | +2.09% | 6.76M |
| Jul 27, 2026 | $56.80 | $58.57 | $56.80 | $57.98 | +1.95% | 5.74M |
| Jul 24, 2026 | $55.62 | $56.97 | $55.62 | $56.87 | +1.99% | 5.81M |
| Jul 23, 2026 | $55.60 | $56.08 | $54.83 | $55.76 | -3.09% | 10.68M |
| Jul 22, 2026 | $58.79 | $58.91 | $57.21 | $57.54 | -0.42% | 4.86M |
| Jul 21, 2026 | $58.08 | $58.13 | $57.09 | $57.78 | -0.99% | 5.57M |
| Jul 20, 2026 | $58.55 | $58.62 | $57.88 | $58.36 | -0.78% | 3.97M |
| Jul 17, 2026 | $59.71 | $60.34 | $58.43 | $58.82 | +0.36% | 6.27M |
| Jul 16, 2026 | $57.21 | $58.80 | $56.67 | $58.61 | +3.62% | 7.06M |
| Jul 15, 2026 | $58.15 | $58.76 | $56.28 | $56.56 | -3.71% | 11.07M |
| Jul 14, 2026 | $58.66 | $59.33 | $58.44 | $58.74 | -0.96% | 7.13M |
| Jul 13, 2026 | $61.07 | $61.18 | $59.14 | $59.31 | -2.03% | 8.61M |
| Jul 10, 2026 | $60.43 | $61.28 | $60.25 | $60.54 | +1.14% | 10.40M |
| Jul 9, 2026 | $59.19 | $59.95 | $58.80 | $59.86 | +0.91% | 11.05M |
| Jul 8, 2026 | $58.26 | $60.07 | $58.20 | $59.32 | +1.33% | 9.74M |
| Jul 7, 2026 | $58.89 | $60.06 | $58.37 | $58.54 | +0.50% | 8.88M |
| Jul 6, 2026 | $58.13 | $58.48 | $57.16 | $58.25 | +0.05% | 9.80M |
| Jul 2, 2026 | $56.75 | $58.25 | $56.57 | $58.22 | +3.52% | 6.00M |
| Jul 1, 2026 | $54.50 | $56.25 | $54.15 | $56.24 | +1.28% | 8.62M |
| Jun 30, 2026 | $55.58 | $55.97 | $54.97 | $55.53 | -0.68% | 7.23M |
| Jun 29, 2026 | $57.35 | $58.07 | $55.87 | $55.91 | -3.15% | 7.80M |
| Jun 26, 2026 | $58.74 | $59.01 | $57.56 | $57.73 | -0.07% | 8.12M |
| Jun 25, 2026 | $58.65 | $59.45 | $57.63 | $57.77 | -1.21% | 6.30M |
| Jun 24, 2026 | $57.76 | $58.94 | $57.39 | $58.48 | +2.51% | 8.17M |
| Jun 23, 2026 | $56.52 | $57.55 | $56.23 | $57.05 | +2.31% | 14.93M |
| Jun 22, 2026 | $56.55 | $57.65 | $55.60 | $55.76 | -1.50% | 13.20M |
| Jun 18, 2026 | $59.42 | $59.59 | $56.32 | $56.61 | -8.43% | 26.70M |
| Jun 17, 2026 | $64.06 | $64.06 | $61.27 | $61.82 | — | 13.08M |
