The Kroger Co. (KR)
NYSE: KR · Real-Time Price · USD
57.73
-0.04 (-0.07%)
At close: Jun 26, 2026, 4:00 PM EDT
57.64
-0.09 (-0.16%)
After-hours: Jun 26, 2026, 7:47 PM EDT
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 58.74 | 59.01 | 57.56 | 57.73 | 57.73 | -0.07% | 7,906,881 |
| Jun 25, 2026 | 58.65 | 59.45 | 57.63 | 57.77 | 57.77 | -1.21% | 6,169,686 |
| Jun 24, 2026 | 57.76 | 58.94 | 57.39 | 58.48 | 58.48 | 2.51% | 7,822,293 |
| Jun 23, 2026 | 56.52 | 57.55 | 56.23 | 57.05 | 57.05 | 2.31% | 13,984,214 |
| Jun 22, 2026 | 56.55 | 57.65 | 55.60 | 55.76 | 55.76 | -1.50% | 13,133,048 |
| Jun 18, 2026 | 59.42 | 59.59 | 56.32 | 56.61 | 56.61 | -8.43% | 26,360,945 |
| Jun 17, 2026 | 64.06 | 64.06 | 61.27 | 61.82 | 61.82 | -3.60% | 12,468,524 |
| Jun 16, 2026 | 64.07 | 64.48 | 62.94 | 64.13 | 64.13 | 0.11% | 7,044,433 |
| Jun 15, 2026 | 63.82 | 64.98 | 63.78 | 64.06 | 64.06 | -1.00% | 7,536,439 |
| Jun 12, 2026 | 64.06 | 64.76 | 64.02 | 64.71 | 64.71 | 0.92% | 5,001,174 |
| Jun 11, 2026 | 64.22 | 65.04 | 63.59 | 64.12 | 64.12 | -0.53% | 7,074,714 |
| Jun 10, 2026 | 63.86 | 64.86 | 62.96 | 64.46 | 64.46 | 2.33% | 8,863,852 |
| Jun 9, 2026 | 62.71 | 64.30 | 62.10 | 62.99 | 62.99 | 0.05% | 8,917,433 |
| Jun 8, 2026 | 62.75 | 63.60 | 62.48 | 62.96 | 62.96 | -0.96% | 6,850,289 |
| Jun 5, 2026 | 62.70 | 64.20 | 62.70 | 63.57 | 63.57 | 2.14% | 8,809,461 |
| Jun 4, 2026 | 62.15 | 62.84 | 61.81 | 62.24 | 62.24 | 1.65% | 7,745,381 |
| Jun 3, 2026 | 61.36 | 61.89 | 61.01 | 61.23 | 61.23 | -0.54% | 6,934,041 |
| Jun 2, 2026 | 61.95 | 62.25 | 61.35 | 61.56 | 61.56 | 0.07% | 7,669,110 |
| Jun 1, 2026 | 62.60 | 63.00 | 61.39 | 61.52 | 61.52 | -1.01% | 8,252,646 |
| May 29, 2026 | 63.52 | 63.73 | 61.73 | 62.15 | 62.15 | -2.37% | 11,895,653 |
| May 28, 2026 | 65.09 | 65.51 | 63.23 | 63.66 | 63.66 | -1.59% | 6,886,962 |
| May 27, 2026 | 64.78 | 65.79 | 64.64 | 64.69 | 64.69 | 0.22% | 5,608,971 |
| May 26, 2026 | 66.20 | 66.43 | 64.47 | 64.55 | 64.55 | -4.01% | 8,336,321 |
| May 22, 2026 | 67.00 | 67.40 | 66.37 | 67.25 | 67.25 | 0.27% | 5,113,559 |
| May 21, 2026 | 65.28 | 67.73 | 65.25 | 67.07 | 67.07 | -2.34% | 7,859,040 |
| May 20, 2026 | 70.03 | 70.03 | 68.46 | 68.68 | 68.68 | -2.72% | 5,707,748 |
| May 19, 2026 | 68.85 | 71.71 | 68.82 | 70.60 | 70.60 | 3.34% | 7,825,289 |
| May 18, 2026 | 66.14 | 68.37 | 65.79 | 68.32 | 68.32 | 3.48% | 4,750,657 |
| May 15, 2026 | 67.25 | 67.48 | 65.87 | 66.02 | 66.02 | -0.63% | 4,058,961 |
| May 14, 2026 | 66.50 | 66.94 | 65.85 | 66.79 | 66.44 | 0.83% | 4,022,908 |
| May 13, 2026 | 64.81 | 66.47 | 64.36 | 66.24 | 65.89 | 2.51% | 8,324,138 |
| May 12, 2026 | 65.14 | 65.25 | 64.04 | 64.62 | 64.28 | -0.28% | 6,446,363 |
| May 11, 2026 | 65.79 | 65.80 | 64.40 | 64.80 | 64.46 | -1.28% | 4,833,492 |
| May 8, 2026 | 66.21 | 66.56 | 65.64 | 65.64 | 65.30 | -1.16% | 3,374,680 |
| May 7, 2026 | 65.50 | 66.55 | 65.18 | 66.41 | 66.06 | 0.61% | 4,899,061 |
| May 6, 2026 | 66.65 | 66.65 | 65.33 | 66.01 | 65.66 | -1.36% | 4,484,043 |
| May 5, 2026 | 67.29 | 67.64 | 66.67 | 66.92 | 66.57 | -0.93% | 3,370,928 |
| May 4, 2026 | 67.43 | 68.07 | 66.87 | 67.55 | 67.20 | -0.32% | 3,418,250 |
| May 1, 2026 | 68.38 | 68.49 | 67.43 | 67.77 | 67.41 | -0.44% | 3,460,298 |
| Apr 30, 2026 | 66.89 | 68.44 | 66.57 | 68.07 | 67.71 | 1.45% | 5,870,254 |
| Apr 29, 2026 | 66.65 | 67.45 | 66.48 | 67.10 | 66.75 | 0.25% | 5,719,304 |
| Apr 28, 2026 | 66.91 | 66.99 | 65.74 | 66.93 | 66.58 | 1.56% | 5,470,854 |
| Apr 27, 2026 | 67.17 | 67.50 | 65.62 | 65.90 | 65.55 | -1.98% | 4,458,277 |
| Apr 24, 2026 | 68.52 | 68.61 | 66.82 | 67.23 | 66.88 | -2.71% | 3,830,010 |
| Apr 23, 2026 | 68.50 | 69.32 | 68.07 | 69.10 | 68.74 | 1.51% | 4,384,492 |
| Apr 22, 2026 | 68.69 | 69.25 | 67.76 | 68.07 | 67.71 | -1.08% | 3,546,693 |
| Apr 21, 2026 | 68.05 | 69.02 | 67.51 | 68.81 | 68.45 | 1.36% | 5,810,428 |
| Apr 20, 2026 | 68.55 | 68.85 | 67.57 | 67.89 | 67.53 | -0.44% | 3,892,063 |
| Apr 17, 2026 | 66.81 | 68.21 | 65.65 | 68.19 | 67.83 | 0.62% | 6,470,230 |
| Apr 16, 2026 | 66.16 | 67.86 | 66.16 | 67.77 | 67.41 | 1.71% | 3,937,108 |
| Apr 15, 2026 | 66.70 | 67.37 | 66.09 | 66.63 | 66.28 | -0.83% | 3,782,925 |
| Apr 14, 2026 | 66.77 | 67.56 | 65.80 | 67.19 | 66.84 | -1.23% | 5,335,187 |
| Apr 13, 2026 | 68.53 | 68.77 | 67.61 | 68.03 | 67.67 | 0.06% | 3,690,223 |
| Apr 10, 2026 | 69.47 | 70.09 | 67.81 | 67.99 | 67.63 | -3.35% | 5,195,611 |
| Apr 9, 2026 | 70.18 | 71.74 | 69.96 | 70.35 | 69.98 | -0.86% | 3,889,581 |
| Apr 8, 2026 | 70.01 | 70.98 | 67.32 | 70.96 | 70.59 | -2.37% | 7,205,206 |
| Apr 7, 2026 | 72.84 | 73.78 | 72.61 | 72.68 | 72.30 | -0.48% | 4,471,590 |
| Apr 6, 2026 | 72.75 | 73.89 | 72.48 | 73.03 | 72.65 | 0.94% | 3,507,842 |
| Apr 2, 2026 | 71.68 | 72.69 | 71.35 | 72.35 | 71.97 | 2.57% | 4,047,939 |
| Apr 1, 2026 | 71.89 | 72.07 | 69.76 | 70.54 | 70.17 | -2.52% | 6,761,112 |
| Mar 31, 2026 | 73.35 | 73.82 | 71.70 | 72.36 | 71.98 | -1.84% | 6,694,046 |
| Mar 30, 2026 | 73.10 | 74.45 | 72.98 | 73.72 | 73.33 | 0.68% | 4,391,264 |
| Mar 27, 2026 | 72.33 | 73.94 | 71.83 | 73.22 | 72.84 | 1.99% | 5,923,306 |
| Mar 26, 2026 | 70.76 | 71.86 | 70.58 | 71.79 | 71.41 | 2.03% | 4,984,863 |
| Mar 25, 2026 | 72.15 | 72.15 | 69.96 | 70.36 | 69.99 | -2.11% | 6,392,918 |
| Mar 24, 2026 | 72.56 | 73.56 | 71.69 | 71.88 | 71.50 | -1.13% | 4,098,812 |
| Mar 23, 2026 | 73.03 | 73.03 | 71.61 | 72.70 | 72.32 | -0.68% | 9,870,696 |
| Mar 20, 2026 | 73.91 | 74.30 | 72.98 | 73.20 | 72.82 | -0.76% | 17,799,060 |
| Mar 19, 2026 | 73.54 | 75.08 | 73.54 | 73.76 | 73.37 | 0.66% | 6,611,828 |
| Mar 18, 2026 | 74.03 | 74.39 | 72.75 | 73.28 | 72.90 | -1.13% | 6,349,752 |
| Mar 17, 2026 | 74.27 | 75.40 | 73.53 | 74.12 | 73.73 | -0.50% | 4,705,034 |
| Mar 16, 2026 | 75.44 | 75.50 | 74.37 | 74.49 | 74.10 | -1.47% | 7,241,706 |
| Mar 13, 2026 | 74.76 | 75.87 | 74.00 | 75.60 | 75.20 | 0.85% | 6,069,923 |
| Mar 12, 2026 | 72.30 | 76.58 | 72.17 | 74.96 | 74.57 | 3.84% | 9,621,602 |
| Mar 11, 2026 | 72.22 | 72.46 | 71.36 | 72.19 | 71.81 | -0.07% | 5,693,396 |
| Mar 10, 2026 | 73.02 | 73.59 | 71.78 | 72.24 | 71.86 | -1.54% | 7,992,687 |
| Mar 9, 2026 | 73.59 | 74.80 | 73.34 | 73.37 | 72.99 | -1.00% | 8,411,781 |
| Mar 6, 2026 | 71.65 | 74.85 | 71.56 | 74.11 | 73.72 | 3.55% | 10,637,139 |
| Mar 5, 2026 | 67.25 | 71.85 | 67.24 | 71.57 | 71.19 | 5.27% | 15,154,363 |
| Mar 4, 2026 | 68.78 | 68.78 | 67.18 | 67.99 | 67.63 | -0.95% | 8,015,044 |
| Mar 3, 2026 | 69.26 | 69.77 | 68.13 | 68.64 | 68.28 | -0.59% | 5,307,346 |
| Mar 2, 2026 | 68.12 | 69.27 | 67.71 | 69.05 | 68.69 | 1.19% | 5,492,343 |
| Feb 27, 2026 | 67.36 | 68.66 | 67.17 | 68.24 | 67.88 | 1.58% | 6,773,460 |
| Feb 26, 2026 | 67.90 | 67.90 | 66.44 | 67.18 | 66.83 | -0.61% | 5,165,142 |
| Feb 25, 2026 | 67.73 | 68.70 | 67.14 | 67.59 | 67.24 | -3.11% | 6,626,511 |
| Feb 24, 2026 | 68.31 | 69.81 | 68.30 | 69.76 | 69.39 | 2.20% | 5,710,980 |
| Feb 23, 2026 | 66.20 | 68.39 | 66.04 | 68.26 | 67.90 | 2.86% | 5,243,665 |
| Feb 20, 2026 | 67.67 | 67.83 | 66.14 | 66.36 | 66.01 | -1.88% | 5,153,143 |
| Feb 19, 2026 | 68.77 | 69.19 | 67.27 | 67.63 | 67.28 | -1.79% | 5,134,010 |
| Feb 18, 2026 | 69.54 | 69.68 | 68.25 | 68.86 | 68.50 | -1.15% | 5,530,447 |
| Feb 17, 2026 | 71.50 | 72.20 | 69.58 | 69.66 | 69.29 | -2.23% | 5,271,401 |
| Feb 13, 2026 | 69.79 | 71.25 | 69.50 | 71.25 | 70.88 | 2.09% | 6,441,151 |
| Feb 12, 2026 | 68.68 | 72.24 | 68.51 | 70.14 | 69.42 | 2.16% | 8,080,966 |
| Feb 11, 2026 | 68.01 | 68.94 | 67.66 | 68.66 | 67.96 | 0.94% | 5,863,325 |
| Feb 10, 2026 | 69.80 | 69.92 | 67.44 | 68.02 | 67.33 | -2.97% | 8,001,932 |
| Feb 9, 2026 | 71.25 | 73.18 | 69.67 | 70.10 | 69.38 | 3.85% | 16,070,149 |
| Feb 6, 2026 | 66.61 | 67.65 | 66.28 | 67.50 | 66.81 | 1.24% | 4,197,898 |
| Feb 5, 2026 | 67.31 | 67.66 | 65.77 | 66.67 | 65.99 | -0.19% | 6,738,728 |
| Feb 4, 2026 | 64.47 | 67.46 | 64.47 | 66.80 | 66.12 | 4.10% | 10,701,609 |
| Feb 3, 2026 | 62.52 | 64.63 | 62.50 | 64.17 | 63.52 | 1.76% | 6,096,442 |