The Kroger Co. (KR)
NYSE: KR · Real-Time Price · USD
66.93
+1.03 (1.56%)
At close: Apr 28, 2026, 4:00 PM EDT
66.82
-0.11 (-0.16%)
After-hours: Apr 28, 2026, 7:47 PM EDT
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.91 | 66.99 | 65.74 | 66.93 | 66.93 | 1.56% | 5,469,545 |
| Apr 27, 2026 | 67.17 | 67.50 | 65.62 | 65.90 | 65.90 | -1.98% | 4,455,313 |
| Apr 24, 2026 | 68.52 | 68.61 | 66.82 | 67.23 | 67.23 | -2.71% | 3,722,671 |
| Apr 23, 2026 | 68.50 | 69.32 | 68.07 | 69.10 | 69.10 | 1.51% | 4,319,148 |
| Apr 22, 2026 | 68.69 | 69.25 | 67.76 | 68.07 | 68.07 | -1.08% | 3,545,187 |
| Apr 21, 2026 | 68.05 | 69.02 | 67.51 | 68.81 | 68.81 | 1.36% | 5,806,220 |
| Apr 20, 2026 | 68.55 | 68.85 | 67.57 | 67.89 | 67.89 | -0.44% | 3,882,685 |
| Apr 17, 2026 | 66.81 | 68.21 | 65.65 | 68.19 | 68.19 | 0.62% | 6,437,278 |
| Apr 16, 2026 | 66.16 | 67.86 | 66.16 | 67.77 | 67.77 | 1.71% | 3,912,483 |
| Apr 15, 2026 | 66.70 | 67.37 | 66.09 | 66.63 | 66.63 | -0.83% | 3,763,731 |
| Apr 14, 2026 | 66.77 | 67.56 | 65.80 | 67.19 | 67.19 | -1.23% | 5,304,119 |
| Apr 13, 2026 | 68.53 | 68.77 | 67.61 | 68.03 | 68.03 | 0.06% | 3,688,104 |
| Apr 10, 2026 | 69.47 | 70.09 | 67.81 | 67.99 | 67.99 | -3.35% | 5,183,747 |
| Apr 9, 2026 | 70.18 | 71.74 | 69.96 | 70.35 | 70.35 | -0.86% | 3,851,028 |
| Apr 8, 2026 | 70.01 | 70.98 | 67.32 | 70.96 | 70.96 | -2.37% | 7,198,094 |
| Apr 7, 2026 | 72.84 | 73.78 | 72.61 | 72.68 | 72.68 | -0.48% | 4,429,615 |
| Apr 6, 2026 | 72.75 | 73.89 | 72.48 | 73.03 | 73.03 | 0.94% | 3,506,721 |
| Apr 2, 2026 | 71.68 | 72.69 | 71.35 | 72.35 | 72.35 | 2.57% | 4,047,255 |
| Apr 1, 2026 | 71.89 | 72.07 | 69.76 | 70.54 | 70.54 | -2.52% | 5,963,383 |
| Mar 31, 2026 | 73.35 | 73.82 | 71.70 | 72.36 | 72.36 | -1.84% | 6,657,479 |
| Mar 30, 2026 | 73.10 | 74.45 | 72.98 | 73.72 | 73.72 | 0.68% | 4,309,251 |
| Mar 27, 2026 | 72.33 | 73.94 | 71.83 | 73.22 | 73.22 | 1.99% | 5,920,557 |
| Mar 26, 2026 | 70.76 | 71.86 | 70.58 | 71.79 | 71.79 | 2.03% | 4,984,378 |
| Mar 25, 2026 | 72.15 | 72.15 | 69.96 | 70.36 | 70.36 | -2.11% | 6,391,829 |
| Mar 24, 2026 | 72.56 | 73.56 | 71.69 | 71.88 | 71.88 | -1.13% | 4,094,293 |
| Mar 23, 2026 | 73.03 | 73.03 | 71.61 | 72.70 | 72.70 | -0.68% | 9,868,916 |
| Mar 20, 2026 | 73.91 | 74.30 | 72.98 | 73.20 | 73.20 | -0.76% | 16,485,360 |
| Mar 19, 2026 | 73.54 | 75.08 | 73.54 | 73.76 | 73.76 | 0.66% | 6,601,667 |
| Mar 18, 2026 | 74.03 | 74.39 | 72.75 | 73.28 | 73.28 | -1.13% | 6,348,777 |
| Mar 17, 2026 | 74.27 | 75.40 | 73.53 | 74.12 | 74.12 | -0.50% | 4,703,838 |
| Mar 16, 2026 | 75.44 | 75.50 | 74.37 | 74.49 | 74.49 | -1.47% | 7,239,114 |
| Mar 13, 2026 | 74.76 | 75.87 | 74.00 | 75.60 | 75.60 | 0.85% | 6,068,778 |
| Mar 12, 2026 | 72.30 | 76.58 | 72.17 | 74.96 | 74.96 | 3.84% | 9,289,418 |
| Mar 11, 2026 | 72.22 | 72.46 | 71.36 | 72.19 | 72.19 | -0.07% | 5,688,723 |
| Mar 10, 2026 | 73.02 | 73.59 | 71.78 | 72.24 | 72.24 | -1.54% | 7,978,070 |
| Mar 9, 2026 | 73.59 | 74.80 | 73.34 | 73.37 | 73.37 | -1.00% | 8,409,347 |
| Mar 6, 2026 | 71.65 | 74.85 | 71.56 | 74.11 | 74.11 | 3.55% | 10,635,936 |
| 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 |