Kroger Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	62.010	64.390	62.000	63.840	63.840	7,741
2026-10-20	63.200	65.000	62.000	63.080	63.080	9,595
2026-10-19	62.740	65.000	61.640	63.034	63.034	764
2026-10-16	63.410	64.000	61.660	63.415	63.415	6,142
2026-10-15	63.400	64.790	62.400	63.142	63.142	4,442
2026-10-14	61.810	62.170	60.000	62.010	62.010	4,677
2026-10-13	62.600	64.590	61.000	61.250	61.250	5,612
2026-10-12	61.950	62.350	60.900	62.200	62.200	2,646
2026-10-09	61.820	61.820	60.000	61.060	61.060	4,931
2026-10-08	59.780	61.380	58.050	61.380	61.380	3,687
2026-10-07	58.600	59.995	58.050	59.900	59.900	2,851
2026-10-06	58.000	59.250	57.841	57.930	57.930	11,909
2026-10-05	57.950	60.500	57.950	58.800	58.800	3,184
2026-10-02	59.170	61.110	58.680	58.960	58.960	402
2026-10-01	58.140	60.260	57.180	60.190	60.190	1,249
2026-09-30	61.820	62.200	59.250	59.630	59.630	796
2026-09-29	59.200	60.720	59.200	60.560	60.560	13,225
2026-09-28	58.870	60.170	58.700	60.040	60.040	13,389
2026-09-25	59.240	59.240	57.560	58.440	58.440	4,578
2026-09-24	57.770	59.620	57.560	59.047	59.047	4,853
2026-09-23	58.010	59.340	57.750	58.790	58.790	5,361
2026-09-22	60.240	60.240	58.550	59.190	59.190	456
2026-09-21	61.000	61.000	58.770	59.750	59.750	1,941

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.