Kroger Co. KR
NYSE · United States · Retail Trade
$58.62-2.17 (-3.57%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $58.62 | -3.57% | $60.96 | $60.98 | $58.62 | 7.53M |
| 2026-09-29 | $60.79 | +1.84% | $59.89 | $60.89 | $59.79 | 10.46M |
| 2026-09-28 | $59.69 | +1.62% | $59.02 | $60.27 | $58.50 | 12.36M |
| 2026-09-25 | $58.74 | -0.31% | $58.63 | $58.98 | $57.70 | 10.24M |
| 2026-09-24 | $58.92 | +2.22% | $58.41 | $59.65 | $58.41 | 8.09M |
| 2026-09-23 | $57.64 | -1.57% | $58.56 | $59.39 | $57.56 | 6.81M |
| 2026-09-22 | $58.56 | -1.89% | $60.03 | $60.19 | $58.53 | 6.22M |
| 2026-09-21 | $59.69 | -0.52% | $60.06 | $60.61 | $59.46 | 7.33M |
| 2026-09-18 | $60.00 | -1.23% | $60.52 | $61.00 | $59.99 | 12.11M |
| 2026-09-17 | $60.75 | -0.64% | $61.02 | $61.28 | $60.60 | 7.60M |
| 2026-09-16 | $61.14 | -1.78% | $61.93 | $62.43 | $61.05 | 8.51M |
| 2026-09-15 | $62.25 | +2.20% | $60.77 | $62.55 | $60.35 | 10.35M |
| 2026-09-14 | $60.91 | +4.14% | $59.31 | $61.10 | $59.16 | 9.02M |
| 2026-09-11 | $58.49 | +2.70% | $56.02 | $59.49 | $55.65 | 12.36M |
| 2026-09-10 | $56.95 | +0.90% | $56.92 | $57.38 | $56.53 | 7.74M |
| 2026-09-09 | $56.44 | -1.33% | $57.28 | $57.38 | $56.37 | 7.18M |
| 2026-09-08 | $57.20 | -2.37% | $58.21 | $58.81 | $56.71 | 6.86M |
| 2026-09-04 | $58.59 | +0.14% | $58.36 | $58.89 | $57.99 | 3.85M |
| 2026-09-03 | $58.51 | +0.50% | $58.25 | $59.13 | $57.70 | 5.26M |
| 2026-09-02 | $58.22 | +0.48% | $58.00 | $58.53 | $57.50 | 4.49M |
| 2026-09-01 | $57.94 | +0.70% | $56.77 | $58.96 | $56.71 | 7.30M |
| 2026-08-31 | $57.54 | -0.31% | $57.85 | $58.22 | $57.27 | 8.01M |
| 2026-08-28 | $57.72 | +1.39% | $57.38 | $57.97 | $57.25 | 3.97M |
| 2026-08-27 | $56.93 | -2.70% | $57.78 | $58.14 | $56.86 | 5.08M |
| 2026-08-26 | $58.51 | +0.10% | $58.45 | $58.86 | $58.23 | 5.53M |
| 2026-08-25 | $58.45 | -1.07% | $58.22 | $58.67 | $57.93 | 4.95M |
| 2026-08-24 | $59.08 | +2.04% | $58.24 | $59.20 | $58.16 | 4.68M |
| 2026-08-21 | $57.90 | +2.81% | $56.49 | $57.96 | $56.48 | 5.88M |
| 2026-08-20 | $56.32 | +0.09% | $55.40 | $56.67 | $55.05 | 9.70M |
| 2026-08-19 | $56.27 | -0.12% | $56.20 | $57.69 | $56.05 | 6.30M |
| 2026-08-18 | $56.34 | +0.48% | $57.38 | $57.38 | $56.31 | 6.10M |
| 2026-08-17 | $56.07 | -1.09% | $56.20 | $56.32 | $55.66 | 5.71M |
| 2026-08-14 | $56.69 | -0.94% | $56.94 | $57.30 | $56.63 | 3.70M |
| 2026-08-13 | $57.23 | +2.09% | $56.52 | $57.55 | $56.43 | 5.22M |
| 2026-08-12 | $56.06 | -0.34% | $55.28 | $56.38 | $55.14 | 5.47M |
| 2026-08-11 | $56.25 | -0.41% | $56.14 | $56.99 | $55.81 | 6.35M |
| 2026-08-10 | $56.48 | -0.44% | $57.04 | $57.04 | $56.24 | 5.90M |
| 2026-08-07 | $56.73 | -1.03% | $56.70 | $56.91 | $56.19 | 7.38M |
| 2026-08-06 | $57.32 | +1.13% | $57.48 | $57.70 | $56.13 | 5.78M |
| 2026-08-05 | $56.68 | -1.92% | $58.12 | $58.29 | $56.40 | 6.00M |
| 2026-08-04 | $57.79 | -0.74% | $57.40 | $58.13 | $56.98 | 6.73M |
| 2026-08-03 | $58.22 | +0.83% | $58.11 | $58.80 | $57.85 | 6.79M |
| 2026-07-31 | $57.74 | -0.21% | $57.35 | $58.20 | $56.91 | 5.92M |
| 2026-07-30 | $57.86 | -3.36% | $58.91 | $59.57 | $57.33 | 6.71M |
| 2026-07-29 | $59.87 | +1.15% | $59.64 | $60.50 | $59.46 | 6.94M |
| 2026-07-28 | $59.19 | +2.09% | $59.00 | $60.72 | $58.70 | 6.76M |
| 2026-07-27 | $57.98 | +1.95% | $56.80 | $58.57 | $56.80 | 5.74M |
| 2026-07-24 | $56.87 | +1.99% | $55.62 | $56.97 | $55.62 | 5.80M |
| 2026-07-23 | $55.76 | -3.09% | $55.60 | $56.08 | $54.83 | 10.68M |
| 2026-07-22 | $57.54 | -0.42% | $58.79 | $58.91 | $57.21 | 4.86M |
| 2026-07-21 | $57.78 | -0.99% | $58.08 | $58.13 | $57.09 | 5.57M |
| 2026-07-20 | $58.36 | -0.78% | $58.55 | $58.62 | $57.88 | 3.97M |
| 2026-07-17 | $58.82 | +0.36% | $59.71 | $60.34 | $58.43 | 6.27M |
| 2026-07-16 | $58.61 | +3.62% | $57.21 | $58.80 | $56.67 | 7.06M |
| 2026-07-15 | $56.56 | -3.71% | $58.15 | $58.76 | $56.28 | 11.07M |
| 2026-07-14 | $58.74 | -0.96% | $58.66 | $59.33 | $58.44 | 7.13M |
| 2026-07-13 | $59.31 | -2.03% | $61.07 | $61.18 | $59.14 | 8.61M |
| 2026-07-10 | $60.54 | +1.14% | $60.43 | $61.28 | $60.25 | 10.40M |
| 2026-07-09 | $59.86 | +0.91% | $59.19 | $59.95 | $58.80 | 11.05M |
| 2026-07-08 | $59.32 | +1.33% | $58.26 | $60.07 | $58.20 | 9.74M |
| 2026-07-07 | $58.54 | +0.50% | $58.89 | $60.06 | $58.37 | 8.88M |
| 2026-07-06 | $58.25 | +0.05% | $58.13 | $58.48 | $57.16 | 9.80M |
| 2026-07-02 | $58.22 | +3.52% | $56.75 | $58.25 | $56.57 | 6.00M |
| 2026-07-01 | $56.24 | +1.28% | $54.50 | $56.25 | $54.15 | 8.62M |
| 2026-06-30 | $55.53 | -0.68% | $55.58 | $55.97 | $54.97 | 7.23M |
| 2026-06-29 | $55.91 | -3.15% | $57.35 | $58.07 | $55.87 | 7.80M |
| 2026-06-26 | $57.73 | -0.07% | $58.74 | $59.01 | $57.56 | 8.12M |
| 2026-06-25 | $57.77 | -1.21% | $58.65 | $59.45 | $57.63 | 6.30M |
| 2026-06-24 | $58.48 | +2.51% | $57.76 | $58.94 | $57.39 | 8.17M |
| 2026-06-23 | $57.05 | +2.31% | $56.52 | $57.55 | $56.23 | 14.93M |
| 2026-06-22 | $55.76 | -1.50% | $56.55 | $57.65 | $55.60 | 13.20M |
| 2026-06-18 | $56.61 | -8.43% | $59.42 | $59.59 | $56.32 | 26.70M |
| 2026-06-17 | $61.82 | -3.60% | $64.06 | $64.06 | $61.27 | 13.08M |
| 2026-06-16 | $64.13 | +0.11% | $64.07 | $64.48 | $62.94 | 7.05M |
| 2026-06-15 | $64.06 | -1.00% | $63.82 | $64.98 | $63.78 | 7.60M |
| 2026-06-12 | $64.71 | +0.92% | $64.06 | $64.76 | $64.02 | 5.04M |
| 2026-06-11 | $64.12 | -0.53% | $64.22 | $65.04 | $63.59 | 7.23M |
| 2026-06-10 | $64.46 | +2.33% | $63.86 | $64.86 | $62.96 | 9.30M |
| 2026-06-09 | $62.99 | +0.05% | $62.71 | $64.30 | $62.10 | 8.92M |
| 2026-06-08 | $62.96 | -0.96% | $62.75 | $63.60 | $62.48 | 6.92M |
| 2026-06-05 | $63.57 | +2.14% | $62.70 | $64.20 | $62.70 | 8.81M |
| 2026-06-04 | $62.24 | +1.65% | $62.15 | $62.84 | $61.81 | 7.75M |
| 2026-06-03 | $61.23 | -0.54% | $61.36 | $61.89 | $61.01 | 6.98M |
| 2026-06-02 | $61.56 | +0.07% | $61.95 | $62.25 | $61.35 | 7.85M |
| 2026-06-01 | $61.52 | -1.01% | $62.60 | $63.00 | $61.39 | 8.26M |
| 2026-05-29 | $62.15 | -2.37% | $63.52 | $63.73 | $61.73 | 12.76M |
| 2026-05-28 | $63.66 | -1.59% | $65.09 | $65.51 | $63.23 | 6.89M |
| 2026-05-27 | $64.69 | +0.22% | $64.78 | $65.79 | $64.64 | 5.61M |
| 2026-05-26 | $64.55 | -4.01% | $66.20 | $66.43 | $64.47 | 9.24M |
| 2026-05-22 | $67.25 | +0.27% | $67.00 | $67.40 | $66.37 | 5.12M |