NYSE : KR
The Kroger Co. — Price history
Consumer Staples · Grocery Stores · United States
Last price 66.76 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 39.43B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Kroger Co. (KR) closed at 66.76 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 67.65 | 68.02 | 66.14 | 66.76 | 5,609,120 | +1.26% |
| 2026-10-29 | 65.66 | 66.19 | 65.04 | 65.93 | 4,806,381 | +1.40% |
| 2026-10-28 | 65.27 | 65.78 | 64.955 | 65.02 | 3,990,458 | -1.29% |
| 2026-10-27 | 65.74 | 66.39 | 65.375 | 65.87 | 5,095,652 | -1.35% |
| 2026-10-26 | 66.77 | 67.62 | 66.193 | 66.77 | 4,480,517 | +0.00% |
| 2026-10-23 | 67.83 | 68.56 | 66.35 | 66.77 | 7,899,632 | -1.62% |
| 2026-10-22 | 64.88 | 67.96 | 64.56 | 67.87 | 8,702,036 | +5.83% |
| 2026-10-21 | 63.65 | 64.21 | 62.63 | 64.13 | 7,782,357 | +1.83% |
| 2026-10-20 | 64.45 | 64.688 | 61.815 | 62.98 | 7,435,138 | -0.11% |
| 2026-10-19 | 63.16 | 63.445 | 62.485 | 63.05 | 5,320,341 | -0.91% |
| 2026-10-16 | 63.59 | 63.83 | 62.785 | 63.63 | 6,352,908 | +1.47% |
| 2026-10-15 | 64.3 | 64.76 | 62.63 | 62.71 | 9,533,217 | -0.60% |
| 2026-10-14 | 61.16 | 63.1 | 60.9 | 63.09 | 10,234,464 | +3.87% |
| 2026-10-13 | 63.8 | 63.8 | 60.58 | 60.74 | 8,715,121 | -2.91% |
| 2026-10-12 | 62.05 | 62.58 | 61.72 | 62.56 | 4,688,040 | +1.49% |
| 2026-10-09 | 61.03 | 61.65 | 60.8 | 61.64 | 5,128,290 | +0.37% |
| 2026-10-08 | 59.71 | 61.66 | 59.675 | 61.41 | 8,245,718 | +3.65% |
| 2026-10-07 | 59.265 | 60.06 | 59.18 | 59.25 | 8,919,082 | +1.44% |
| 2026-10-06 | 58.55 | 58.71 | 57.75 | 58.41 | 6,469,294 | -0.63% |
| 2026-10-05 | 58.84 | 58.96 | 58.32 | 58.78 | 6,032,071 | -0.42% |
| 2026-10-02 | 59.39 | 59.83 | 58.86 | 59.03 | 4,676,995 | -0.76% |
| 2026-10-01 | 58.64 | 60.29 | 58.3 | 59.48 | 7,941,275 | +1.47% |
| 2026-09-30 | 60.96 | 60.98 | 58.62 | 58.62 | 7,502,502 | -3.57% |
| 2026-09-29 | 59.89 | 60.89 | 59.79 | 60.79 | 9,977,392 | +1.84% |
| 2026-09-28 | 59.02 | 60.27 | 58.5 | 59.69 | 11,822,231 | +1.62% |
| 2026-09-25 | 58.63 | 58.975 | 57.695 | 58.74 | 9,840,840 | -0.31% |
| 2026-09-24 | 58.41 | 59.65 | 58.41 | 58.92 | 8,024,018 | +2.22% |
| 2026-09-23 | 58.56 | 59.385 | 57.56 | 57.64 | 6,786,033 | -1.57% |
| 2026-09-22 | 60.03 | 60.189 | 58.53 | 58.56 | 5,827,787 | -1.89% |
| 2026-09-21 | 60.06 | 60.61 | 59.455 | 59.69 | 6,849,024 | -0.52% |
| 2026-09-18 | 60.52 | 61 | 59.985 | 60 | 11,911,631 | -1.23% |
| 2026-09-17 | 61.02 | 61.28 | 60.6 | 60.75 | 7,418,415 | -0.64% |
| 2026-09-16 | 61.93 | 62.43 | 61.05 | 61.14 | 8,375,012 | -1.78% |
| 2026-09-15 | 60.77 | 62.546 | 60.35 | 62.25 | 10,086,466 | +2.20% |
| 2026-09-14 | 59.31 | 61.1 | 59.16 | 60.91 | 8,531,718 | +4.14% |
| 2026-09-11 | 56.02 | 59.49 | 55.65 | 58.49 | 12,240,623 | +2.70% |
| 2026-09-10 | 56.92 | 57.38 | 56.53 | 56.95 | 7,642,616 | +0.90% |
| 2026-09-09 | 57.28 | 57.375 | 56.365 | 56.44 | 7,172,799 | -1.33% |
| 2026-09-08 | 58.21 | 58.81 | 56.71 | 57.2 | 6,860,363 | -2.37% |
| 2026-09-04 | 58.36 | 58.885 | 57.99 | 58.59 | 3,805,755 | +0.14% |
| 2026-09-03 | 58.25 | 59.13 | 57.7 | 58.51 | 5,208,162 | +0.50% |
| 2026-09-02 | 58 | 58.53 | 57.5 | 58.22 | 4,484,415 | +0.48% |
| 2026-09-01 | 56.77 | 58.962 | 56.71 | 57.94 | 7,303,026 | +0.70% |
| 2026-08-31 | 57.85 | 58.22 | 57.27 | 57.54 | 7,861,372 | -0.31% |
| 2026-08-28 | 57.38 | 57.97 | 57.25 | 57.72 | 3,968,124 | +1.39% |
| 2026-08-27 | 57.78 | 58.14 | 56.86 | 56.93 | 5,078,800 | -2.70% |
| 2026-08-26 | 58.45 | 58.855 | 58.225 | 58.51 | 5,525,788 | +0.10% |
| 2026-08-25 | 58.22 | 58.67 | 57.93 | 58.45 | 4,951,421 | -1.07% |
| 2026-08-24 | 58.24 | 59.2 | 58.16 | 59.08 | 4,557,569 | +2.04% |
| 2026-08-21 | 56.49 | 57.96 | 56.48 | 57.9 | 5,844,755 | +2.81% |
| 2026-08-20 | 55.4 | 56.665 | 55.05 | 56.32 | 8,484,888 | +0.09% |
| 2026-08-19 | 56.2 | 57.69 | 56.05 | 56.27 | 6,233,508 | -0.12% |
| 2026-08-18 | 57.38 | 57.38 | 56.31 | 56.34 | 4,878,198 | +0.48% |
| 2026-08-17 | 56.2 | 56.315 | 55.66 | 56.07 | 5,710,382 | -1.09% |
| 2026-08-14 | 56.94 | 57.3 | 56.625 | 56.69 | 3,687,748 | -0.26% |
| 2026-08-13 | 56.52 | 57.55 | 56.425 | 57.23 | 5,220,421 | +2.09% |
| 2026-08-12 | 55.28 | 56.38 | 55.143 | 56.06 | 5,472,206 | -0.34% |
| 2026-08-11 | 56.14 | 56.99 | 55.81 | 56.25 | 6,349,638 | -0.41% |
| 2026-08-10 | 57.04 | 57.04 | 56.24 | 56.48 | 5,903,533 | -0.44% |
| 2026-08-07 | 56.7 | 56.909 | 56.19 | 56.73 | 7,375,099 | -1.03% |
| 2026-08-06 | 57.48 | 57.7 | 56.13 | 57.32 | 5,778,674 | +1.13% |
| 2026-08-05 | 58.12 | 58.29 | 56.395 | 56.68 | 6,003,216 | -1.92% |
| 2026-08-04 | 57.4 | 58.13 | 56.98 | 57.79 | 6,726,652 | -0.74% |
| 2026-08-03 | 58.11 | 58.8 | 57.85 | 58.22 | 6,789,584 | +0.83% |
| 2026-07-31 | 57.35 | 58.2 | 56.91 | 57.74 | 5,917,268 | -0.21% |
| 2026-07-30 | 58.91 | 59.573 | 57.33 | 57.86 | 6,711,032 | -3.36% |
| 2026-07-29 | 59.64 | 60.5 | 59.46 | 59.87 | 6,944,432 | +1.15% |
| 2026-07-28 | 59 | 60.72 | 58.7 | 59.19 | 6,758,395 | +2.09% |
| 2026-07-27 | 56.8 | 58.57 | 56.8 | 57.98 | 5,742,929 | +1.95% |
| 2026-07-24 | 55.62 | 56.97 | 55.62 | 56.87 | 5,805,260 | +1.99% |
| 2026-07-23 | 55.6 | 56.08 | 54.83 | 55.76 | 10,682,739 | -3.09% |
| 2026-07-22 | 58.79 | 58.905 | 57.21 | 57.54 | 4,859,832 | -0.42% |
| 2026-07-21 | 58.08 | 58.13 | 57.085 | 57.78 | 5,569,646 | -0.99% |
| 2026-07-20 | 58.55 | 58.62 | 57.875 | 58.36 | 3,974,604 | -0.78% |
| 2026-07-17 | 59.71 | 60.34 | 58.425 | 58.82 | 6,269,497 | +0.36% |
| 2026-07-16 | 57.21 | 58.795 | 56.67 | 58.61 | 7,062,158 | +3.62% |
| 2026-07-15 | 58.15 | 58.76 | 56.275 | 56.56 | 11,065,972 | -3.71% |
| 2026-07-14 | 58.66 | 59.33 | 58.435 | 58.74 | 7,133,096 | -0.96% |
| 2026-07-13 | 61.07 | 61.18 | 59.14 | 59.31 | 8,611,675 | -2.03% |
| 2026-07-10 | 60.43 | 61.28 | 60.25 | 60.54 | 10,400,027 | +1.14% |
| 2026-07-09 | 59.19 | 59.945 | 58.8 | 59.86 | 11,051,357 | +0.91% |
| 2026-07-08 | 58.26 | 60.07 | 58.2 | 59.32 | 9,743,522 | +1.33% |
| 2026-07-07 | 58.89 | 60.06 | 58.37 | 58.54 | 8,875,797 | +0.50% |
| 2026-07-06 | 58.13 | 58.48 | 57.16 | 58.25 | 9,797,147 | +0.05% |
| 2026-07-02 | 56.75 | 58.25 | 56.567 | 58.22 | 6,002,494 | +3.52% |
| 2026-07-01 | 54.5 | 56.25 | 54.15 | 56.24 | 8,623,202 | +1.28% |
| 2026-06-30 | 55.58 | 55.97 | 54.97 | 55.53 | 7,227,538 | -0.68% |
| 2026-06-29 | 57.35 | 58.065 | 55.87 | 55.91 | 7,802,077 | -3.15% |
| 2026-06-26 | 58.74 | 59.005 | 57.56 | 57.73 | 8,118,850 | -0.07% |
| 2026-06-25 | 58.65 | 59.45 | 57.63 | 57.77 | 6,303,649 | -1.21% |
| 2026-06-24 | 57.76 | 58.94 | 57.385 | 58.48 | 8,166,513 | +2.51% |
| 2026-06-23 | 56.52 | 57.55 | 56.23 | 57.05 | 14,932,328 | +2.31% |
| 2026-06-22 | 56.55 | 57.65 | 55.595 | 55.76 | 13,199,906 | -1.50% |
| 2026-06-18 | 59.42 | 59.59 | 56.32 | 56.61 | 26,704,549 | -8.43% |
| 2026-06-17 | 64.06 | 64.06 | 61.27 | 61.82 | 13,075,022 | -3.60% |
| 2026-06-16 | 64.07 | 64.48 | 62.94 | 64.13 | 7,047,075 | +0.11% |
| 2026-06-15 | 63.82 | 64.98 | 63.783 | 64.06 | 7,603,710 | -1.00% |
| 2026-06-12 | 64.06 | 64.76 | 64.02 | 64.71 | 5,040,470 | +0.92% |
| 2026-06-11 | 64.22 | 65.04 | 63.59 | 64.12 | 7,227,281 | -0.53% |
| 2026-06-10 | 63.86 | 64.86 | 62.96 | 64.46 | 9,302,768 | +2.33% |
| 2026-06-09 | 62.71 | 64.3 | 62.1 | 62.99 | 8,918,480 | +0.05% |
| 2026-06-08 | 62.75 | 63.6 | 62.48 | 62.96 | 6,921,271 | -0.96% |
| 2026-06-05 | 62.7 | 64.2 | 62.7 | 63.57 | 8,814,737 | +2.14% |
| 2026-06-04 | 62.15 | 62.84 | 61.81 | 62.24 | 7,748,493 | +1.65% |
| 2026-06-03 | 61.36 | 61.89 | 61.005 | 61.23 | 6,977,229 | -0.54% |
| 2026-06-02 | 61.95 | 62.25 | 61.35 | 61.56 | 7,847,696 | +0.07% |
| 2026-06-01 | 62.6 | 63 | 61.39 | 61.52 | 8,256,420 | -1.01% |
| 2026-05-29 | 63.52 | 63.73 | 61.73 | 62.15 | 12,761,488 | -2.37% |
| 2026-05-28 | 65.09 | 65.51 | 63.23 | 63.66 | 6,895,848 | -1.59% |
| 2026-05-27 | 64.78 | 65.79 | 64.64 | 64.69 | 5,611,963 | +0.22% |
| 2026-05-26 | 66.2 | 66.425 | 64.47 | 64.55 | 9,242,357 | -4.01% |
| 2026-05-22 | 67 | 67.4 | 66.37 | 67.25 | 5,117,430 | +0.27% |
| 2026-05-21 | 65.28 | 67.73 | 65.25 | 67.07 | 7,865,666 | -2.34% |
| 2026-05-20 | 70.03 | 70.03 | 68.46 | 68.68 | 5,748,076 | -2.72% |
| 2026-05-19 | 68.85 | 71.71 | 68.82 | 70.6 | 7,840,256 | +3.34% |
| 2026-05-18 | 66.14 | 68.37 | 65.79 | 68.32 | 4,756,089 | +3.48% |
| 2026-05-15 | 67.25 | 67.48 | 65.865 | 66.02 | 4,058,961 | -0.63% |
| 2026-05-14 | 66.5 | 66.94 | 65.85 | 66.79 | 4,022,908 | +0.83% |
| 2026-05-13 | 64.81 | 66.47 | 64.36 | 66.24 | 8,324,138 | +2.51% |
| 2026-05-12 | 65.14 | 65.25 | 64.04 | 64.62 | 6,446,363 | -0.28% |