Dark

KR
The Kroger Co.
stock NYSE

Market Open

Aug 21, 2026 2:05:58 PM EDT

57.85USD+2.725%(+1.53)2,973,558

57.85Bid 57.86Ask 0.01Spread

Pre-market

Aug 21, 2026 9:29:30 AM EDT

56.38USD+0.107%(+0.06)2,545

After-hours

Aug 20, 2026 4:25:30 PM EDT

56.58USD+0.462%(+0.26)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	56.4400	57.9600	56.440000	57.8500	+2.717%	2,973,558	0.000%
2026-08-20	55.4000	56.6650	55.050000	56.3200	+0.089%	9,701,200	+2.717%
2026-08-19	56.2000	57.6900	56.050000	56.2700	-0.124%	6,296,597	+2.808%
2026-08-18	57.3800	57.3800	56.310000	56.3400	+0.482%	6,102,726	+2.680%
2026-08-17	56.2000	56.3150	55.660000	56.0700	-1.094%	5,714,053	+3.175%
2026-08-14	56.9400	57.3000	56.625000	56.6900	-0.944%	3,700,211	+2.046%
2026-08-13	56.5200	57.5500	56.425000	57.2300	+2.087%	5,221,946	+1.083%
2026-08-12	55.2800	56.3800	55.142800	56.0600	-0.338%	5,472,206	+3.193%
2026-08-11	56.1400	56.9900	55.810000	56.2500	-0.407%	6,349,638	+2.844%
2026-08-10	57.0400	57.0400	56.240000	56.4800	-0.441%	5,903,533	+2.426%
2026-08-07	56.7000	56.9091	56.190000	56.7300	-1.029%	7,375,099	+1.974%
2026-08-06	57.4800	57.7000	56.130000	57.3200	+1.129%	5,778,675	+0.925%
2026-08-05	58.1200	58.2900	56.395000	56.6800	-1.921%	6,003,217	+2.064%
2026-08-04	57.4000	58.1299	56.980000	57.7900	-0.739%	6,726,653	+0.104%
2026-08-03	58.1100	58.8000	57.850000	58.2200	+0.831%	6,789,586	-0.636%
2026-07-31	57.3500	58.2000	56.910000	57.7400	-0.207%	5,917,269	+0.191%
2026-07-30	58.9100	59.5726	57.330000	57.8600	-3.357%	6,711,032	-0.017%
2026-07-29	59.6400	60.5000	59.460000	59.8700	+1.149%	6,944,433	-3.374%
2026-07-28	59.0000	60.7200	58.700000	59.1900	+2.087%	6,758,396	-2.264%
2026-07-27	56.8000	58.5700	56.800000	57.9800	+1.952%	5,742,929	-0.224%
2026-07-24	55.6200	56.9696	55.620000	56.8700	+1.991%	5,805,261	+1.723%
2026-07-23	55.6000	56.0800	54.830300	55.7600	-3.094%	10,682,740	+3.748%
2026-07-22	58.7900	58.9050	57.210000	57.5400	-0.415%	4,859,832	+0.539%
2026-07-21	58.0800	58.1300	57.085000	57.7800	-0.994%	5,569,646	+0.121%
2026-07-20	58.5500	58.6200	57.875000	58.3600	-0.782%	3,974,605	-0.874%
2026-07-17	59.7100	60.3400	58.425000	58.8200	+0.358%	6,269,498	-1.649%
2026-07-16	57.2100	58.7950	56.670000	58.6100	+3.624%	7,062,158	-1.297%
2026-07-15	58.1500	58.7600	56.275000	56.5600	-3.711%	11,065,972	+2.281%
2026-07-14	58.6600	59.3300	58.435000	58.7400	-0.961%	7,133,076	-1.515%
2026-07-13	61.0700	61.1800	59.140000	59.3100	-2.032%	8,611,676	-2.462%
2026-07-10	60.4300	61.2800	60.250000	60.5400	+1.136%	10,399,614	-4.443%
2026-07-09	59.1900	59.9450	58.800000	59.8600	+0.910%	11,051,358	-3.358%
2026-07-08	58.2600	60.0700	58.200000	59.3200	+1.332%	9,743,523	-2.478%
2026-07-07	58.8900	60.0600	58.370000	58.5400	+0.498%	8,875,798	-1.179%
2026-07-06	58.1300	58.4800	57.160000	58.2500	+0.052%	9,797,147	-0.687%
2026-07-02	56.7500	58.2500	56.567100	58.2200	+3.521%	6,002,494	-0.636%
2026-07-01	54.5000	56.2500	54.150000	56.2400	+1.279%	8,623,204	+2.863%
2026-06-30	55.5800	55.9700	54.970000	55.5300	-0.680%	7,227,539	+4.178%
2026-06-29	57.3500	58.0650	55.870000	55.9100	-3.153%	7,802,078	+3.470%
2026-06-26	58.7400	59.0050	57.560000	57.7300	-0.069%	8,118,851	+0.208%
2026-06-25	58.6500	59.4500	57.630000	57.7700	-1.214%	6,303,650	+0.138%
2026-06-24	57.7600	58.9400	57.385000	58.4800	+2.507%	8,166,549	-1.077%
2026-06-23	56.5200	57.5500	56.230000	57.0500	+2.313%	14,932,328	+1.402%
2026-06-22	56.5500	57.6500	55.595000	55.7600	-1.502%	13,199,907	+3.748%
2026-06-18	59.4200	59.5900	56.320000	56.6100	-8.428%	26,704,549	+2.190%
2026-06-17	64.0600	64.0600	61.270000	61.8200	-3.602%	13,075,022	-6.422%
2026-06-16	64.0700	64.4800	62.940000	64.1300	+0.109%	7,047,075	-9.793%
2026-06-15	63.8200	64.9800	63.783000	64.0600	-1.004%	7,603,711	-9.694%
2026-06-12	64.0600	64.7600	64.020000	64.7100	+0.920%	5,040,471	-10.601%
2026-06-11	64.2200	65.0400	63.590000	64.1200	-0.527%	7,227,281	-9.779%
2026-06-10	63.8600	64.8600	62.960000	64.4600	+2.334%	9,302,769	-10.254%
2026-06-09	62.7100	64.3000	62.100000	62.9900	+0.048%	8,918,481	-8.160%
2026-06-08	62.7500	63.6000	62.480000	62.9600	-0.960%	6,921,271	-8.116%
2026-06-05	62.7000	64.2000	62.700000	63.5700	+2.137%	8,814,737	-8.998%
2026-06-04	62.1500	62.8400	61.810000	62.2400	+1.650%	7,748,494	-7.053%
2026-06-03	61.3600	61.8900	61.005000	61.2300	-0.536%	6,977,229	-5.520%
2026-06-02	61.9500	62.2500	61.350000	61.5600	+0.065%	7,845,094	-6.027%
2026-06-01	62.6000	62.9999	61.390000	61.5200	-1.014%	8,256,420	-5.966%
2026-05-29	63.5200	63.7300	61.730000	62.1500	-2.372%	12,761,489	-6.919%
2026-05-28	65.0900	65.5100	63.230000	63.6600	-1.592%	6,893,751	-9.127%
2026-05-27	64.7800	65.7900	64.640000	64.6900	+0.217%	5,609,802	-10.574%
2026-05-26	66.2000	66.4250	64.470000	64.5500	-4.015%	9,242,357	-10.380%
2026-05-22	67.0000	67.4000	66.370000	67.2500	+0.268%	5,117,430	-13.978%
2026-05-21	65.2800	67.7300	65.250000	67.0700	-2.344%	7,862,592	-13.747%
2026-05-20	70.0300	70.0300	68.460000	68.6800	-2.720%	5,748,077	-15.769%
2026-05-19	68.8500	71.7100	68.820000	70.6000	+3.337%	7,838,738	-18.059%
2026-05-18	66.1400	68.3700	65.790000	68.3200	+3.484%	4,756,089	-15.325%
2026-05-15	67.2500	67.4800	65.865000	66.0200	-1.153%	4,058,961	-12.375%
2026-05-14	66.5000	66.9400	65.850000	66.7900	+0.830%	4,022,909	-13.385%
2026-05-13	64.8100	66.4700	64.360000	66.2400	+2.507%	8,324,139	-12.666%
2026-05-12	65.1400	65.2500	64.040000	64.6200	-0.278%	6,445,408	-10.477%
2026-05-11	65.7900	65.8000	64.395000	64.8000	-1.280%	4,833,493	-10.725%
2026-05-08	66.2100	66.5550	65.640000	65.6400	-1.159%	3,374,681	-11.868%
2026-05-07	65.5000	66.5500	65.180000	66.4100	+0.606%	4,899,061	-12.890%
2026-05-06	66.6500	66.6500	65.330000	66.0100	-1.360%	4,484,044	-12.362%
2026-05-05	67.2900	67.6350	66.665000	66.9200	-0.933%	3,370,929	-13.553%
2026-05-04	67.4300	68.0700	66.870000	67.5500	-0.325%	3,418,249	-14.360%
2026-05-01	68.3800	68.4900	67.430000	67.7700	-0.441%	3,460,298	-14.638%
2026-04-30	66.8900	68.4400	66.570000	68.0700	+1.446%	5,870,256	-15.014%
2026-04-29	66.6500	67.4500	66.480000	67.1000	+0.254%	5,719,305	-13.785%
2026-04-28	66.9100	66.9900	65.740000	66.9300	+1.563%	5,470,856	-13.566%
2026-04-27	67.1700	67.5000	65.620000	65.9000	-1.978%	4,458,021	-12.215%
2026-04-24	68.5200	68.6100	66.820000	67.2300	-2.706%	3,830,012	-13.952%
2026-04-23	68.5000	69.3200	68.070000	69.1000	+1.513%	4,384,492	-16.281%
2026-04-22	68.6900	69.2500	67.760000	68.0700	-1.075%	3,546,694	-15.014%
2026-04-21	68.0500	69.0150	67.505000	68.8100	+1.355%	5,810,062	-15.928%
2026-04-20	68.5500	68.8500	67.570000	67.8900	-0.440%	3,892,060	-14.789%
2026-04-17	66.8100	68.2100	65.650000	68.1900	+0.620%	6,470,231	-15.164%
2026-04-16	66.1600	67.8600	66.160000	67.7700	+1.711%	3,937,108	-14.638%
2026-04-15	66.7000	67.3743	66.090000	66.6300	-0.833%	3,782,925	-13.177%
2026-04-14	66.7700	67.5550	65.800000	67.1900	-1.235%	5,335,187	-13.901%
2026-04-13	68.5300	68.7700	67.610000	68.0300	+0.059%	3,690,147	-14.964%
2026-04-10	69.4700	70.0900	67.810000	67.9900	-3.355%	5,195,613	-14.914%
2026-04-09	70.1800	71.7350	69.961800	70.3500	-0.860%	3,889,475	-17.768%
2026-04-08	70.0100	70.9800	67.320000	70.9600	-2.367%	7,205,206	-18.475%
2026-04-07	72.8400	73.7800	72.610100	72.6800	-0.479%	4,471,591	-20.405%
2026-04-06	72.7500	73.8900	72.480000	73.0300	+0.940%	3,507,843	-20.786%
2026-04-02	71.6800	72.6900	71.350000	72.3500	+2.566%	4,047,940	-20.041%
2026-04-01	71.8900	72.0700	69.760000	70.5400	-2.515%	6,761,113	-17.990%
2026-03-31	73.3500	73.8200	71.695000	72.3600	-1.845%	6,694,046	-20.053%
2026-03-30	73.1000	74.4500	72.980000	73.7200	+0.683%	4,391,265	-21.527%
2026-03-27	72.3300	73.9400	71.830000	73.2200	+1.992%	5,923,306	-20.992%
2026-03-26	70.7600	71.8600	70.575000	71.7900	+2.032%	4,984,864	-19.418%
2026-03-25	72.1500	72.1500	69.960000	70.3600	-2.115%	6,392,919	-17.780%
2026-03-24	72.5600	73.5600	71.690000	71.8800	-1.128%	4,098,813	-19.519%
2026-03-23	73.0300	73.0300	71.610000	72.7000	-0.683%	9,870,697	-20.426%
2026-03-20	73.9100	74.3000	72.980200	73.2000	-0.759%	17,798,422	-20.970%
2026-03-19	73.5400	75.0800	73.540000	73.7600	+0.655%	6,611,829	-21.570%
2026-03-18	74.0300	74.3900	72.750000	73.2800	-1.133%	6,349,753	-21.056%
2026-03-17	74.2700	75.3950	73.530000	74.1200	-0.497%	4,705,036	-21.951%
2026-03-16	75.4400	75.5000	74.370000	74.4900	-1.468%	7,241,706	-22.339%
2026-03-13	74.7550	75.8700	74.000000	75.6000	+0.854%	6,069,924	-23.479%
2026-03-12	72.3000	76.5800	72.170000	74.9600	+3.837%	9,621,603	-22.826%
2026-03-11	72.2200	72.4600	71.360000	72.1900	-0.069%	5,693,396	-19.864%
2026-03-10	73.0200	73.5900	71.780000	72.2400	-1.540%	7,992,687	-19.920%
2026-03-09	73.5900	74.8000	73.340000	73.3700	-0.999%	8,411,782	-21.153%
2026-03-06	71.6500	74.8450	71.560000	74.1100	+3.549%	10,637,139	-21.940%
2026-03-05	67.2500	71.8500	67.240000	71.5700	+5.265%	15,154,363	-19.170%
2026-03-04	68.7800	68.7800	67.180000	67.9900	-0.947%	8,015,044	-14.914%
2026-03-03	69.2600	69.7700	68.130000	68.6400	-0.594%	5,307,347	-15.720%
2026-03-02	68.1200	69.2675	67.710000	69.0500	+1.187%	5,490,679	-16.220%
2026-02-27	67.3600	68.6600	67.170000	68.2400	+1.578%	6,773,142	-15.226%
2026-02-26	67.9000	67.9000	66.440000	67.1800	-0.607%	5,141,577	-13.888%
2026-02-25	67.7250	68.7000	67.140000	67.5900	-3.111%	6,626,331	-14.410%
2026-02-24	68.3100	69.8050	68.300000	69.7600	+2.197%	5,710,982	-17.073%
2026-02-23	66.2000	68.3850	66.040000	68.2600	+2.863%	5,353,609	-15.251%
2026-02-20	67.6650	67.8300	66.140000	66.3600	-1.878%	5,153,143	-12.824%
2026-02-19	68.7700	69.1850	67.270000	67.6300	-1.786%	5,133,775	-14.461%
2026-02-18	69.5400	69.6800	68.245000	68.8600	-1.148%	5,530,408	-15.989%
2026-02-17	71.5000	72.2000	69.580000	69.6600	-2.232%	5,271,403	-16.954%
2026-02-13	69.7900	71.2500	69.500000	71.2500	+1.583%	6,441,128	-18.807%
2026-02-12	68.6800	72.2400	68.510000	70.1400	+2.156%	8,080,374	-17.522%
2026-02-11	68.0100	68.9400	67.660000	68.6600	+0.941%	5,863,320	-15.744%
2026-02-10	69.8000	69.9150	67.436300	68.0200	-2.967%	8,001,784	-14.951%
2026-02-09	71.2500	73.1800	69.665000	70.1000	+3.852%	16,070,110	-17.475%
2026-02-06	66.6100	67.6500	66.280000	67.5000	+1.245%	4,197,857	-14.296%
2026-02-05	67.3100	67.6600	65.770000	66.6700	-0.195%	6,738,615	-13.229%
2026-02-04	64.4700	67.4600	64.470000	66.8000	+4.098%	10,701,449	-13.398%
2026-02-03	62.5200	64.6300	62.500000	64.1700	+1.760%	6,138,443	-9.849%
2026-02-02	63.0200	63.6400	61.710000	63.0600	+0.334%	5,881,779	-8.262%
2026-01-30	62.0200	62.9400	61.830000	62.8500	+1.781%	6,599,928	-7.955%
2026-01-29	62.0100	62.9800	61.670000	61.7500	-0.113%	4,911,221	-6.316%
2026-01-28	61.8800	62.3650	61.380000	61.8200	-0.467%	5,658,200	-6.422%
2026-01-27	63.5400	63.8200	61.020000	62.1100	-2.481%	7,519,243	-6.859%
2026-01-26	64.7900	65.1800	63.390000	63.6900	-0.872%	6,374,784	-9.169%
2026-01-23	62.7800	64.3000	62.520000	64.2500	+2.554%	5,742,406	-9.961%
2026-01-22	64.0400	64.2200	61.855000	62.6500	-1.987%	6,733,393	-7.662%
2026-01-21	63.3800	64.2400	63.260000	63.9200	+1.219%	6,316,097	-9.496%
2026-01-20	63.1100	63.4500	62.620000	63.1500	-0.063%	7,431,150	-8.393%
2026-01-16	62.1400	63.6300	62.050000	63.1900	+1.120%	7,922,882	-8.451%
2026-01-15	62.1300	62.7500	60.970000	62.4900	+0.048%	7,415,160	-7.425%
2026-01-14	61.1800	62.8000	61.180000	62.4600	+1.611%	6,220,521	-7.381%
2026-01-13	60.8000	61.5300	60.080000	61.4700	+0.589%	5,394,691	-5.889%
2026-01-12	59.7700	61.4800	59.700000	61.1100	+2.689%	7,103,295	-5.335%
2026-01-09	59.7800	60.0800	58.750000	59.5100	-0.468%	7,227,173	-2.789%
2026-01-08	59.3300	60.6500	58.600000	59.7900	+0.860%	7,613,510	-3.245%
2026-01-07	61.4900	61.6080	58.910000	59.2800	-3.984%	10,161,236	-2.412%
2026-01-06	61.7900	62.6250	61.510000	61.7400	-0.081%	7,495,407	-6.301%
2026-01-05	62.4100	62.5999	60.700300	61.7900	-1.858%	8,286,585	-6.376%
2026-01-02	62.3600	62.9950	62.110000	62.9600	+0.768%	5,112,193	-8.116%
2025-12-31	62.6000	62.7900	62.460000	62.4800	-0.319%	3,750,727	-7.410%
2025-12-30	62.6100	62.9400	62.550000	62.6800	-0.048%	3,190,567	-7.706%
2025-12-29	63.1200	63.4600	62.590000	62.7100	-0.854%	5,463,475	-7.750%
2025-12-26	62.8300	63.6300	62.830000	63.2500	+0.509%	3,596,407	-8.538%
2025-12-24	62.5400	63.1450	62.450000	62.9300	+1.011%	2,070,669	-8.072%
2025-12-23	62.6600	62.7500	62.080200	62.3000	+0.016%	4,037,459	-7.143%
2025-12-22	62.0000	62.4350	61.710000	62.2900	-0.192%	4,304,859	-7.128%
2025-12-19	62.6900	62.8750	62.273000	62.4100	-0.605%	10,268,631	-7.307%
2025-12-18	63.3800	63.5200	62.700000	62.7900	-1.598%	8,355,522	-7.867%
2025-12-17	62.2500	63.9000	62.100000	63.8100	+2.754%	5,539,588	-9.340%
2025-12-16	62.8900	63.1150	61.965000	62.1000	-0.894%	5,901,742	-6.844%
2025-12-15	63.0900	63.3200	62.530000	62.6600	-0.839%	6,234,044	-7.676%
2025-12-12	62.3500	63.2100	62.060000	63.1900	+1.575%	5,378,385	-8.451%
2025-12-11	61.7400	62.5900	61.593100	62.2100	+1.584%	7,332,961	-7.009%
2025-12-10	62.4200	62.4200	61.200000	61.2400	-2.639%	8,120,515	-5.536%
2025-12-09	63.1700	63.5500	62.315000	62.9000	-0.757%	5,670,154	-8.029%
2025-12-08	62.4900	64.1350	62.150000	63.3800	+1.068%	7,585,468	-8.725%
2025-12-05	63.0000	63.9400	62.670000	62.7100	-0.681%	8,883,142	-7.750%
2025-12-04	63.5500	64.2500	60.960000	63.1400	-4.622%	22,790,881	-8.378%
2025-12-03	67.0400	67.7500	66.130000	66.2000	-1.238%	7,265,756	-12.613%
2025-12-02	67.5800	67.8500	66.400000	67.0300	-0.770%	6,704,731	-13.695%
2025-12-01	67.2800	67.9850	67.115000	67.5500	+0.401%	7,110,414	-14.360%
2025-11-28	66.9200	67.5467	66.700800	67.2800	+0.373%	2,270,497	-14.016%
2025-11-26	66.2200	67.4700	66.150000	67.0300	+1.330%	5,379,740	-13.695%
2025-11-25	64.8000	66.2300	64.770000	66.1500	+2.893%	5,383,503	-12.547%
2025-11-24	66.0600	66.0600	64.255000	64.2900	-2.679%	9,035,448	-10.017%
2025-11-21	65.8400	66.7000	65.610000	66.0600	+0.243%	6,692,030	-12.428%
2025-11-20	67.0900	67.4100	64.860500	65.9000	-2.240%	7,502,979	-12.215%
2025-11-19	67.3700	68.3600	67.200000	67.4100	+0.045%	6,478,829	-14.182%
2025-11-18	66.5200	67.7750	66.100000	67.3800	+1.936%	7,908,844	-14.144%
2025-11-17	66.7200	66.8000	65.760000	66.1000	-0.914%	4,948,689	-12.481%
2025-11-14	65.9400	66.9150	65.500000	66.7100	+1.122%	5,328,023	-13.281%
2025-11-13	65.5800	66.1250	65.390000	65.9700	+0.872%	5,218,804	-12.309%
2025-11-12	64.9000	65.8300	64.880000	65.4000	+0.584%	5,148,524	-11.544%
2025-11-11	64.5600	65.3200	64.090000	65.0200	+0.900%	4,845,074	-11.027%
2025-11-10	64.5500	64.8400	63.839900	64.4400	-0.724%	4,601,656	-10.227%
2025-11-07	63.7500	65.0800	63.470000	64.9100	+2.333%	6,900,562	-10.877%
2025-11-06	63.3800	64.1400	62.590000	63.4300	+0.443%	5,389,544	-8.797%
2025-11-05	63.7700	64.0857	62.970000	63.1500	-0.957%	6,734,701	-8.393%
2025-11-04	64.0000	64.6000	63.320000	63.7600	+0.504%	6,447,407	-9.269%
2025-11-03	63.4000	63.9200	62.810000	63.4400	-0.299%	8,112,633	-8.811%
2025-10-31	64.9000	64.9100	62.940000	63.6300	-2.751%	11,947,837	-9.084%
2025-10-30	65.9300	66.1900	65.200000	65.4300	-0.924%	6,496,201	-11.585%
2025-10-29	67.4000	67.4300	65.790000	66.0400	-2.438%	6,339,782	-12.402%
2025-10-28	67.7400	68.2300	67.380000	67.6900	-0.500%	4,369,174	-14.537%
2025-10-27	66.8200	68.1100	66.300000	68.0300	+1.371%	4,610,978	-14.964%
2025-10-24	68.8700	68.9000	66.905000	67.1100	-2.258%	6,073,245	-13.798%
2025-10-23	68.6800	68.8300	68.185000	68.6600	+0.087%	5,058,491	-15.744%
2025-10-22	67.7900	68.8600	67.050000	68.6000	+1.479%	6,626,047	-15.671%
2025-10-21	68.7500	68.7500	67.460000	67.6000	-2.242%	5,955,272	-14.423%
2025-10-20	69.0000	69.4000	68.240000	69.1500	+0.232%	4,219,542	-16.341%
2025-10-17	69.3700	69.7150	68.840000	68.9900	+0.160%	5,495,028	-16.147%
2025-10-16	68.9600	69.8100	68.615000	68.8800	-0.318%	4,651,724	-16.013%
2025-10-15	68.8300	69.3700	68.720000	69.1000	-0.043%	6,198,544	-16.281%
2025-10-14	67.9400	69.5050	67.200000	69.1300	+2.979%	5,987,852	-16.317%
2025-10-13	66.8900	67.2350	65.745000	67.1300	-0.959%	6,673,051	-13.824%
2025-10-10	67.7100	68.6150	66.620000	67.7800	+0.326%	6,000,223	-14.650%
2025-10-09	68.4600	68.7750	67.130000	67.5600	-0.822%	5,810,195	-14.372%
2025-10-08	67.2000	68.2500	67.000000	68.1200	+1.854%	7,287,378	-15.076%
2025-10-07	64.9300	66.9000	64.930000	66.8800	+3.210%	6,765,557	-13.502%
2025-10-06	65.9900	66.3200	64.520000	64.8000	-2.262%	8,489,594	-10.725%
2025-10-03	66.2700	66.6300	66.005000	66.3000	-0.090%	4,201,573	-12.745%
2025-10-02	66.2000	66.9600	65.870000	66.3600	-0.226%	4,430,609	-12.824%
2025-10-01	67.0800	67.1600	65.615000	66.5100	-1.335%	7,838,276	-13.021%
2025-09-30	66.2800	67.4600	66.200000	67.4100	+1.475%	7,567,842	-14.182%
2025-09-29	65.4300	66.4600	65.030000	66.4300	+1.482%	5,998,060	-12.916%
2025-09-26	65.4100	65.6600	64.860000	65.4600	-0.046%	4,550,900	-11.625%
2025-09-25	66.0100	66.5000	65.445000	65.4900	-0.092%	6,037,453	-11.666%
2025-09-24	65.2300	65.8800	65.030000	65.5500	+0.306%	5,260,366	-11.747%
2025-09-23	64.4600	65.4700	64.370000	65.3500	+1.286%	11,228,450	-11.477%
2025-09-22	65.5800	65.6000	64.505000	64.5200	-1.616%	8,939,500	-10.338%
2025-09-19	65.7600	65.9800	64.885000	65.5800	-0.621%	16,411,010	-11.787%
2025-09-18	66.6100	66.7600	65.765000	65.9900	-1.449%	10,664,230	-12.335%
2025-09-17	67.8100	68.0200	66.610000	66.9600	+0.315%	9,126,301	-13.605%
2025-09-16	67.5000	68.0450	66.575000	66.7500	-0.979%	10,520,987	-13.333%
2025-09-15	68.2900	69.0900	67.135000	67.4100	-1.289%	7,557,216	-14.182%
2025-09-12	67.3800	68.9800	67.150000	68.2900	+1.577%	8,312,365	-15.288%
2025-09-11	69.0000	69.8900	66.150000	67.2300	+0.298%	14,059,717	-13.952%
2025-09-10	67.3800	67.7000	66.340000	67.0300	-0.887%	9,319,779	-13.695%
2025-09-09	67.8600	67.9000	66.720000	67.6300	-0.544%	7,418,123	-14.461%
2025-09-08	67.7400	68.1800	67.285000	68.0000	+0.369%	10,184,596	-14.926%
2025-09-05	67.9200	68.2000	67.310000	67.7500	-0.133%	5,575,671	-14.613%
2025-09-04	68.4600	68.7250	67.730000	67.8400	-0.528%	6,231,049	-14.726%
2025-09-03	68.3500	68.5800	67.170000	68.2000	-0.641%	7,197,253	-15.176%
2025-09-02	68.1400	68.9800	68.030000	68.6400	+1.179%	6,333,706	-15.720%
2025-08-29	67.6900	67.8850	67.100000	67.8400	+0.563%	5,422,607	-14.726%
2025-08-28	67.8200	67.9800	66.760000	67.4600	-0.765%	6,584,857	-14.245%
2025-08-27	68.9900	69.3400	67.310000	67.9800	-1.464%	7,987,085	-14.901%
2025-08-26	70.1600	70.4050	68.870000	68.9900	-1.640%	7,751,348	-16.147%
2025-08-25	69.6600	70.4700	69.630000	70.1400	+0.834%	4,419,044	-17.522%
2025-08-22	71.4100	71.9000	68.820000	69.5600	-2.604%	6,983,633	-16.834%
2025-08-21	71.7100	71.8700	71.080000	71.4200	-0.571%	5,222,304	-19.000%
2025-08-20	70.6700	71.8300	70.360000	71.8300	+1.570%	5,310,120	-19.463%
2025-08-19	69.8200	71.1500	69.820000	70.7200	+1.405%	6,896,276	-18.199%
2025-08-18	69.8800	70.4900	69.740000	69.7400	+0.072%	7,393,980	-17.049%
2025-08-15	68.9200	69.9600	68.740000	69.6900	+0.664%	4,419,589	-16.990%
2025-08-14	70.2000	70.6700	68.905000	69.2300	-1.564%	5,319,713	-16.438%
2025-08-13	70.6000	71.5000	68.380000	70.3300	-4.378%	16,512,387	-17.745%
2025-08-12	74.3000	74.4150	73.125000	73.5500	-1.076%	7,609,236	-21.346%
2025-08-11	74.3800	74.9000	74.110000	74.3500	+0.148%	4,588,525	-22.192%
2025-08-08	73.9200	74.6900	73.845000	74.2400	+0.651%	5,961,493	-22.077%
2025-08-07	73.3100	74.2450	73.200000	73.7600	+0.041%	5,138,439	-21.570%
2025-08-06	71.6400	73.9600	71.355000	73.7300	+2.760%	7,091,333	-21.538%
2025-08-05	71.6700	72.3100	71.230000	71.7500	+0.223%	5,767,045	-19.373%
2025-08-04	71.3050	72.2150	71.070000	71.5900	+0.322%	5,493,732	-19.193%
2025-08-01	70.5000	71.6900	70.500000	71.3600	+1.797%	7,283,693	-18.932%
2025-07-31	68.8100	70.3600	68.750000	70.1000	+1.154%	10,900,152	-17.475%
2025-07-30	69.3100	69.5700	68.691000	69.3000	0.000%	5,298,211	-16.522%
2025-07-29	69.6000	70.4450	69.235000	69.3000	-0.029%	5,510,343	-16.522%
2025-07-28	71.3900	71.4327	69.110000	69.3200	-2.995%	6,993,859	-16.546%
2025-07-25	72.4200	72.8100	71.420000	71.4600	-1.271%	3,396,939	-19.046%
2025-07-24	73.2600	73.4500	72.370000	72.3800	-0.686%	4,552,656	-20.075%
2025-07-23	72.5100	73.0250	72.125000	72.8800	+0.372%	8,128,345	-20.623%
2025-07-22	71.9600	73.3000	71.800000	72.6100	+0.819%	7,420,508	-20.328%
2025-07-21	71.3900	72.5950	71.300000	72.0200	+0.882%	4,504,830	-19.675%
2025-07-18	72.1100	72.8500	71.140000	71.3900	-1.149%	5,351,133	-18.966%
2025-07-17	71.9100	72.5000	71.620000	72.2200	+0.431%	6,731,913	-19.898%
2025-07-16	71.7000	72.0800	71.180000	71.9100	+0.042%	5,392,956	-19.552%
2025-07-15	71.9800	72.2900	71.490000	71.8800	-0.540%	5,818,604	-19.519%
2025-07-14	70.8600	72.4300	70.310000	72.2700	+2.394%	7,284,279	-19.953%
2025-07-11	70.9300	71.1000	70.060000	70.5800	-0.184%	4,192,188	-18.036%
2025-07-10	69.9400	71.1700	69.730000	70.7100	+0.640%	5,560,582	-18.187%
2025-07-09	69.7000	70.2900	68.880500	70.2600	+0.746%	6,765,191	-17.663%
2025-07-08	71.0000	71.1800	69.690000	69.7400	-2.393%	6,949,409	-17.049%
2025-07-07	70.1300	71.4700	69.500000	71.4500	+2.320%	5,964,048	-19.034%
2025-07-03	69.7800	70.0400	68.625000	69.8300	-0.570%	3,716,238	-17.156%
2025-07-02	71.0000	71.3000	69.970000	70.2300	-1.570%	6,136,418	-17.628%
2025-07-01	72.0900	72.5000	70.890000	71.3500	-0.530%	6,036,798	-18.921%
2025-06-30	71.5600	72.0450	71.010000	71.7300	+0.434%	5,712,530	-19.350%
2025-06-27	71.1500	71.6100	70.680000	71.4200	+0.196%	8,995,763	-19.000%
2025-06-26	72.1000	72.9400	70.935000	71.2800	-1.302%	6,030,393	-18.841%
2025-06-25	73.2500	73.2600	72.190000	72.2200	-1.634%	5,473,307	-19.898%
2025-06-24	73.2200	73.6900	72.240000	73.4200	-0.784%	13,101,104	-21.207%
2025-06-23	72.1200	74.1100	71.630000	74.0000	+2.821%	12,332,400	-21.824%
2025-06-20	68.2050	72.2300	67.500000	71.9700	+9.844%	36,154,630	-19.619%
2025-06-18	66.0000	66.1800	65.215000	65.5200	-0.652%	12,253,923	-11.706%
2025-06-17	66.0100	66.3600	65.615000	65.9500	-0.091%	7,033,201	-12.282%
2025-06-16	65.6800	66.2599	65.310000	66.0100	+0.686%	6,509,679	-12.362%
2025-06-13	65.2900	66.0400	65.170000	65.5600	+0.769%	6,509,599	-11.760%
2025-06-12	65.1500	65.2790	64.470000	65.0600	+0.681%	5,368,603	-11.082%
2025-06-11	65.2000	65.2960	64.150000	64.6200	-1.238%	6,799,348	-10.477%
2025-06-10	65.6500	65.8700	65.030000	65.4300	-0.092%	5,097,210	-11.585%
2025-06-09	65.8900	66.2303	65.150000	65.4900	-0.998%	7,167,350	-11.666%
2025-06-06	66.1500	66.4000	65.590000	66.1500	-0.136%	6,142,492	-12.547%
2025-06-05	66.4000	66.5350	65.700000	66.2400	-0.151%	4,654,525	-12.666%
2025-06-04	66.9900	67.1000	66.130000	66.3400	-1.103%	5,888,307	-12.798%
2025-06-03	68.0000	68.2000	66.050000	67.0800	-1.642%	10,148,471	-13.760%
2025-06-02	68.1000	68.4900	67.360000	68.2000	-0.044%	7,648,798	-15.176%
2025-05-30	67.0300	68.4600	66.770000	68.2300	+1.912%	14,386,054	-15.213%
2025-05-29	66.8100	67.1800	66.020000	66.9500	-1.093%	7,305,769	-13.592%
2025-05-28	67.9000	68.1100	67.375000	67.6900	-0.206%	5,945,162	-14.537%
2025-05-27	68.4500	68.5800	67.035000	67.8300	-1.108%	6,368,161	-14.713%
2025-05-23	68.8200	69.4399	68.030000	68.5900	+0.942%	5,516,823	-15.658%
2025-05-22	69.1000	69.3150	67.760000	67.9500	-1.379%	4,923,696	-14.864%
2025-05-21	68.8100	69.1850	68.530000	68.9000	-0.863%	4,634,759	-16.038%
2025-05-20	69.7600	70.3200	69.360000	69.5000	+0.783%	6,527,438	-16.763%
2025-05-19	69.0900	69.3528	68.638725	68.9600	+0.160%	4,784,820	-16.111%
2025-05-16	68.1000	68.8500	67.400000	68.8500	+1.849%	7,218,055	-15.977%
2025-05-15	66.5500	67.7900	66.120000	67.6000	+1.899%	8,379,298	-14.423%
2025-05-14	67.5500	67.6100	65.850000	66.3400	-1.704%	8,984,660	-12.798%
2025-05-13	69.2500	69.3700	66.770000	67.4900	-2.245%	9,422,925	-14.284%
2025-05-12	70.8600	70.8700	67.700000	69.0400	-3.938%	9,758,595	-16.208%
2025-05-09	71.7000	72.2300	71.140000	71.8700	+0.084%	4,312,766	-19.507%
2025-05-08	72.0600	72.8900	71.780000	71.8100	-0.788%	5,501,782	-19.440%
2025-05-07	72.9600	73.4700	72.370000	72.3800	-0.809%	6,002,877	-20.075%
2025-05-06	72.9400	73.1300	72.500100	72.9700	+0.123%	3,687,010	-20.721%
2025-05-05	72.5000	73.1200	72.040000	72.8800	+1.194%	5,683,820	-20.623%
2025-05-02	72.5600	72.9000	71.270000	72.0200	-0.222%	6,206,466	-19.675%
2025-05-01	71.7800	72.7900	71.404400	72.1800	-0.042%	5,497,411	-19.853%
2025-04-30	71.8000	72.5700	71.345000	72.2100	+1.163%	14,393,698	-19.886%
2025-04-29	69.8000	71.5200	69.500000	71.3800	+1.435%	6,044,374	-18.955%
2025-04-28	70.4800	70.7300	69.560000	70.3700	+0.529%	6,515,840	-17.792%
2025-04-25	71.2600	71.5600	69.245000	70.0000	-1.892%	8,847,230	-17.357%
2025-04-24	71.7800	72.1900	71.070000	71.3500	-0.903%	9,228,007	-18.921%
2025-04-23	72.1700	72.3900	70.920000	72.0000	-1.343%	14,003,702	-19.653%
2025-04-22	72.5250	73.6300	72.170000	72.9800	+0.927%	6,873,244	-20.732%
2025-04-21	71.6300	72.5100	71.260000	72.3100	+1.530%	9,906,230	-19.997%
2025-04-17	68.9000	71.6800	68.830000	71.2200	+3.202%	11,604,915	-18.773%
2025-04-16	68.4800	69.6218	68.330000	69.0100	+1.277%	7,272,640	-16.172%
2025-04-15	68.7600	69.3350	68.000000	68.1400	-1.361%	8,992,593	-15.101%
2025-04-14	68.5300	69.4000	67.650000	69.0800	+1.261%	7,969,513	-16.257%
2025-04-11	68.2000	68.8700	66.860000	68.2200	+0.471%	8,827,394	-15.201%
2025-04-10	66.5000	68.2700	66.140000	67.9000	+3.144%	14,755,352	-14.801%
2025-04-09	65.4150	69.5000	65.220000	65.8300	-0.814%	13,402,318	-12.122%
2025-04-08	67.2100	67.4900	65.500000	66.3700	-0.135%	12,648,209	-12.837%
2025-04-07	66.0000	67.4050	64.910000	66.4600	-1.072%	11,671,998	-12.955%
2025-04-04	70.7000	71.9300	66.980000	67.1800	-5.033%	14,734,575	-13.888%
2025-04-03	67.8900	70.9500	67.890000	70.7400	+5.158%	14,957,966	-18.222%
2025-04-02	68.1100	68.6800	66.960000	67.2700	-1.277%	5,664,131	-14.003%
2025-04-01	66.8200	68.1900	66.810000	68.1400	+0.665%	4,880,334	-15.101%
2025-03-31	67.1000	68.2300	66.590000	67.6900	+1.454%	7,587,099	-14.537%
2025-03-28	66.3000	66.9900	65.720000	66.7200	+0.877%	6,363,918	-13.294%
2025-03-27	66.3100	66.8550	66.120000	66.1400	+0.167%	5,275,960	-12.534%
2025-03-26	64.6500	66.2250	64.650000	66.0300	+2.627%	4,664,909	-12.388%
2025-03-25	65.3700	65.6200	64.180000	64.3400	-1.621%	5,463,913	-10.087%
2025-03-24	65.3300	65.6600	64.810000	65.4000	0.000%	4,705,882	-11.544%
2025-03-21	64.7200	65.6400	64.680100	65.4000	+1.051%	7,585,271	-11.544%
2025-03-20	65.4800	65.8300	64.520000	64.7200	-1.161%	5,576,941	-10.615%
2025-03-19	65.6600	65.9100	65.350000	65.4800	-0.773%	4,864,175	-11.652%
2025-03-18	66.2700	67.1450	65.930000	65.9900	-0.603%	5,912,978	-12.335%
2025-03-17	65.3200	66.6800	65.255000	66.3900	+1.982%	4,273,604	-12.863%
2025-03-14	66.0600	66.4900	64.490000	65.1000	-1.513%	7,067,222	-11.137%
2025-03-13	65.1500	66.8800	65.000000	66.1000	+1.708%	8,306,402	-12.481%
2025-03-12	65.9900	66.7500	64.955000	64.9900	-2.344%	5,508,142	-10.986%
2025-03-11	67.8000	67.8000	66.515000	66.5500	-1.728%	5,626,823	-13.073%
2025-03-10	67.1600	68.5100	66.260100	67.7200	+1.529%	10,119,002	-14.575%
2025-03-07	63.3350	67.5700	62.720000	66.7000	+4.578%	10,602,331	-13.268%
2025-03-06	62.6100	65.8700	62.610000	63.7800	+1.999%	12,492,798	-9.298%
2025-03-05	62.4300	63.1222	62.000000	62.5300	-1.029%	8,532,722	-7.484%
2025-03-04	63.0000	64.0700	62.740000	63.1800	+0.461%	5,733,212	-8.436%

document.getElementById("B7T1P8").onerror = function(){this.style.display='none';}; .dark-mode .cQdqqb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cQdqqb{ color: #333333; background-color: white; border: 2px solid #333333; }KRThe Kroger Co.stock NYSE

KR
The Kroger Co.
stock NYSE