The Kroger Co. (KR)
NYSE: KR · Real-Time Price · USD
73.56
+1.99 (2.78%)
Mar 6, 2026, 10:07 AM EST - Market open
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 71.65 | 73.58 | 71.56 | 73.62 | - | 2.86% | 1,001,660 |
| Mar 5, 2026 | 67.25 | 71.85 | 67.24 | 71.57 | 71.57 | 5.27% | 15,100,106 |
| Mar 4, 2026 | 68.78 | 68.78 | 67.18 | 67.99 | 67.99 | -0.95% | 7,916,177 |
| Mar 3, 2026 | 69.26 | 69.77 | 68.13 | 68.64 | 68.64 | -0.59% | 5,297,026 |
| Mar 2, 2026 | 68.12 | 69.27 | 67.71 | 69.05 | 69.05 | 1.19% | 5,489,057 |
| Feb 27, 2026 | 67.36 | 68.66 | 67.17 | 68.24 | 68.24 | 1.58% | 6,538,333 |
| Feb 26, 2026 | 67.90 | 67.90 | 66.44 | 67.18 | 67.18 | -0.61% | 5,161,305 |
| Feb 25, 2026 | 67.73 | 68.70 | 67.14 | 67.59 | 67.59 | -3.11% | 6,621,581 |
| Feb 24, 2026 | 68.31 | 69.81 | 68.30 | 69.76 | 69.76 | 2.20% | 5,709,857 |
| Feb 23, 2026 | 66.20 | 68.39 | 66.04 | 68.26 | 68.26 | 2.86% | 5,230,099 |
| Feb 20, 2026 | 67.67 | 67.83 | 66.14 | 66.36 | 66.36 | -1.88% | 5,151,694 |
| Feb 19, 2026 | 68.77 | 69.19 | 67.27 | 67.63 | 67.63 | -1.79% | 5,085,939 |
| Feb 18, 2026 | 69.54 | 69.68 | 68.25 | 68.86 | 68.86 | -1.15% | 5,428,906 |
| Feb 17, 2026 | 71.50 | 72.20 | 69.58 | 69.66 | 69.66 | -2.23% | 5,222,662 |
| Feb 13, 2026 | 69.79 | 71.25 | 69.50 | 71.25 | 71.25 | 1.58% | 6,241,526 |
| Feb 12, 2026 | 68.68 | 72.24 | 68.51 | 70.14 | 69.79 | 2.16% | 8,002,662 |
| Feb 11, 2026 | 68.01 | 68.94 | 67.66 | 68.66 | 68.32 | 0.94% | 5,863,325 |
| Feb 10, 2026 | 69.80 | 69.92 | 67.44 | 68.02 | 67.68 | -2.97% | 8,001,932 |
| Feb 9, 2026 | 71.25 | 73.18 | 69.67 | 70.10 | 69.75 | 3.85% | 16,070,149 |
| Feb 6, 2026 | 66.61 | 67.65 | 66.28 | 67.50 | 67.16 | 1.24% | 4,197,898 |
| Feb 5, 2026 | 67.31 | 67.66 | 65.77 | 66.67 | 66.34 | -0.19% | 6,738,728 |
| Feb 4, 2026 | 64.47 | 67.46 | 64.47 | 66.80 | 66.47 | 4.10% | 10,701,609 |
| Feb 3, 2026 | 62.52 | 64.63 | 62.50 | 64.17 | 63.85 | 1.76% | 6,096,442 |
| Feb 2, 2026 | 63.02 | 63.64 | 61.71 | 63.06 | 62.75 | 0.33% | 5,881,878 |
| Jan 30, 2026 | 62.02 | 62.94 | 61.83 | 62.85 | 62.54 | 1.78% | 6,600,078 |
| Jan 29, 2026 | 62.01 | 62.98 | 61.67 | 61.75 | 61.44 | -0.11% | 4,911,609 |
| Jan 28, 2026 | 61.88 | 62.37 | 61.38 | 61.82 | 61.51 | -0.47% | 5,658,199 |
| Jan 27, 2026 | 63.54 | 63.82 | 61.02 | 62.11 | 61.80 | -2.48% | 7,519,242 |
| Jan 26, 2026 | 64.79 | 65.18 | 63.39 | 63.69 | 63.37 | -0.87% | 6,382,071 |
| Jan 23, 2026 | 62.78 | 64.30 | 62.52 | 64.25 | 63.93 | 2.55% | 5,742,405 |
| Jan 22, 2026 | 64.04 | 64.22 | 61.86 | 62.65 | 62.34 | -1.99% | 6,733,434 |
| Jan 21, 2026 | 63.38 | 64.24 | 63.26 | 63.92 | 63.60 | 1.22% | 6,316,418 |
| Jan 20, 2026 | 63.11 | 63.45 | 62.62 | 63.15 | 62.83 | -0.06% | 7,431,165 |
| Jan 16, 2026 | 62.14 | 63.63 | 62.05 | 63.19 | 62.87 | 1.12% | 7,922,881 |
| Jan 15, 2026 | 62.13 | 62.75 | 60.97 | 62.49 | 62.18 | 0.05% | 7,415,272 |
| Jan 14, 2026 | 61.18 | 62.80 | 61.18 | 62.46 | 62.15 | 1.61% | 6,220,522 |
| Jan 13, 2026 | 60.80 | 61.53 | 60.08 | 61.47 | 61.16 | 0.59% | 5,404,462 |
| Jan 12, 2026 | 59.77 | 61.48 | 59.70 | 61.11 | 60.81 | 2.69% | 7,103,293 |
| Jan 9, 2026 | 59.78 | 60.08 | 58.75 | 59.51 | 59.21 | -0.47% | 7,337,100 |
| Jan 8, 2026 | 59.33 | 60.65 | 58.60 | 59.79 | 59.49 | 0.86% | 7,613,613 |
| Jan 7, 2026 | 61.49 | 61.61 | 58.91 | 59.28 | 58.98 | -3.98% | 10,161,235 |
| Jan 6, 2026 | 61.79 | 62.63 | 61.51 | 61.74 | 61.43 | -0.08% | 7,495,406 |
| Jan 5, 2026 | 62.41 | 62.60 | 60.70 | 61.79 | 61.48 | -1.86% | 8,173,315 |
| Jan 2, 2026 | 62.36 | 63.00 | 62.11 | 62.96 | 62.65 | 0.77% | 5,116,186 |
| Dec 31, 2025 | 62.60 | 62.79 | 62.46 | 62.48 | 62.17 | -0.32% | 3,753,138 |
| Dec 30, 2025 | 62.61 | 62.94 | 62.55 | 62.68 | 62.37 | -0.05% | 3,190,566 |
| Dec 29, 2025 | 63.12 | 63.46 | 62.59 | 62.71 | 62.40 | -0.85% | 5,463,766 |
| Dec 26, 2025 | 62.83 | 63.63 | 62.83 | 63.25 | 62.93 | 0.51% | 3,596,405 |
| Dec 24, 2025 | 62.54 | 63.15 | 62.45 | 62.93 | 62.62 | 1.01% | 2,070,669 |
| Dec 23, 2025 | 62.66 | 62.75 | 62.08 | 62.30 | 61.99 | 0.02% | 4,037,459 |
| Dec 22, 2025 | 62.00 | 62.44 | 61.71 | 62.29 | 61.98 | -0.19% | 4,304,859 |
| Dec 19, 2025 | 62.69 | 62.88 | 62.27 | 62.41 | 62.10 | -0.61% | 10,268,631 |
| Dec 18, 2025 | 63.38 | 63.52 | 62.70 | 62.79 | 62.48 | -1.60% | 8,355,522 |
| Dec 17, 2025 | 62.25 | 63.90 | 62.10 | 63.81 | 63.49 | 2.75% | 5,539,588 |
| Dec 16, 2025 | 62.89 | 63.12 | 61.97 | 62.10 | 61.79 | -0.89% | 5,906,486 |
| Dec 15, 2025 | 63.09 | 63.32 | 62.53 | 62.66 | 62.35 | -0.84% | 6,234,044 |
| Dec 12, 2025 | 62.35 | 63.21 | 62.06 | 63.19 | 62.87 | 1.58% | 5,386,474 |
| Dec 11, 2025 | 61.74 | 62.59 | 61.59 | 62.21 | 61.90 | 1.58% | 7,352,686 |
| Dec 10, 2025 | 62.42 | 62.42 | 61.20 | 61.24 | 60.93 | -2.64% | 8,130,054 |
| Dec 9, 2025 | 63.17 | 63.55 | 62.32 | 62.90 | 62.59 | -0.76% | 5,670,154 |
| Dec 8, 2025 | 62.49 | 64.14 | 62.15 | 63.38 | 63.06 | 1.07% | 7,585,468 |
| Dec 5, 2025 | 63.00 | 63.94 | 62.67 | 62.71 | 62.40 | -0.68% | 8,883,142 |
| Dec 4, 2025 | 63.55 | 64.25 | 60.96 | 63.14 | 62.82 | -4.62% | 22,790,981 |
| Dec 3, 2025 | 67.04 | 67.75 | 66.13 | 66.20 | 65.87 | -1.24% | 7,265,856 |
| Dec 2, 2025 | 67.58 | 67.85 | 66.40 | 67.03 | 66.70 | -0.77% | 6,704,731 |
| Dec 1, 2025 | 67.28 | 67.99 | 67.12 | 67.55 | 67.21 | 0.40% | 7,110,414 |
| Nov 28, 2025 | 66.92 | 67.55 | 66.70 | 67.28 | 66.94 | 0.37% | 2,270,497 |
| Nov 26, 2025 | 66.22 | 67.47 | 66.15 | 67.03 | 66.70 | 1.33% | 5,379,740 |
| Nov 25, 2025 | 64.80 | 66.23 | 64.77 | 66.15 | 65.82 | 2.89% | 5,383,503 |
| Nov 24, 2025 | 66.06 | 66.06 | 64.26 | 64.29 | 63.97 | -2.68% | 9,035,448 |
| Nov 21, 2025 | 65.84 | 66.70 | 65.61 | 66.06 | 65.73 | 0.24% | 6,692,030 |
| Nov 20, 2025 | 67.09 | 67.41 | 64.86 | 65.90 | 65.57 | -2.24% | 7,502,979 |
| Nov 19, 2025 | 67.37 | 68.36 | 67.20 | 67.41 | 67.07 | 0.04% | 6,478,829 |
| Nov 18, 2025 | 66.52 | 67.78 | 66.10 | 67.38 | 67.04 | 1.94% | 7,926,330 |
| Nov 17, 2025 | 66.72 | 66.80 | 65.76 | 66.10 | 65.77 | -0.91% | 4,957,121 |
| Nov 14, 2025 | 65.94 | 66.92 | 65.50 | 66.71 | 66.38 | 1.12% | 5,328,023 |
| Nov 13, 2025 | 65.58 | 66.13 | 65.39 | 65.97 | 65.29 | 0.87% | 5,227,138 |
| Nov 12, 2025 | 64.90 | 65.83 | 64.88 | 65.40 | 64.73 | 0.58% | 5,148,624 |
| Nov 11, 2025 | 64.56 | 65.32 | 64.09 | 65.02 | 64.35 | 0.90% | 4,852,597 |
| Nov 10, 2025 | 64.55 | 64.84 | 63.84 | 64.44 | 63.78 | -0.72% | 4,601,656 |
| Nov 7, 2025 | 63.75 | 65.08 | 63.47 | 64.91 | 64.24 | 2.33% | 6,900,562 |
| Nov 6, 2025 | 63.38 | 64.14 | 62.59 | 63.43 | 62.78 | 0.44% | 5,389,544 |
| Nov 5, 2025 | 63.77 | 64.09 | 62.97 | 63.15 | 62.50 | -0.96% | 6,734,701 |
| Nov 4, 2025 | 64.00 | 64.60 | 63.32 | 63.76 | 63.11 | 0.50% | 6,447,407 |
| Nov 3, 2025 | 63.40 | 63.92 | 62.81 | 63.44 | 62.79 | -0.30% | 8,112,633 |
| Oct 31, 2025 | 64.90 | 64.91 | 62.94 | 63.63 | 62.98 | -2.75% | 11,947,837 |
| Oct 30, 2025 | 65.93 | 66.19 | 65.20 | 65.43 | 64.76 | -0.92% | 6,496,201 |
| Oct 29, 2025 | 67.40 | 67.43 | 65.79 | 66.04 | 65.36 | -2.44% | 6,339,782 |
| Oct 28, 2025 | 67.74 | 68.23 | 67.38 | 67.69 | 66.99 | -0.50% | 4,369,174 |
| Oct 27, 2025 | 66.82 | 68.11 | 66.30 | 68.03 | 67.33 | 1.37% | 4,610,978 |
| Oct 24, 2025 | 68.87 | 68.90 | 66.91 | 67.11 | 66.42 | -2.26% | 6,073,245 |
| Oct 23, 2025 | 68.68 | 68.83 | 68.19 | 68.66 | 67.95 | 0.09% | 5,058,491 |
| Oct 22, 2025 | 67.79 | 68.86 | 67.05 | 68.60 | 67.90 | 1.48% | 6,626,047 |
| Oct 21, 2025 | 68.75 | 68.75 | 67.46 | 67.60 | 66.91 | -2.24% | 5,955,272 |
| Oct 20, 2025 | 69.00 | 69.40 | 68.24 | 69.15 | 68.44 | 0.23% | 4,219,542 |
| Oct 17, 2025 | 69.37 | 69.72 | 68.84 | 68.99 | 68.28 | 0.16% | 5,495,028 |
| Oct 16, 2025 | 68.96 | 69.81 | 68.62 | 68.88 | 68.17 | -0.32% | 4,651,724 |
| Oct 15, 2025 | 68.83 | 69.37 | 68.72 | 69.10 | 68.39 | -0.04% | 6,198,544 |
| Oct 14, 2025 | 67.94 | 69.51 | 67.20 | 69.13 | 68.42 | 2.98% | 5,987,852 |
| Oct 13, 2025 | 66.89 | 67.24 | 65.75 | 67.13 | 66.44 | -0.96% | 6,673,051 |