Kroger Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	63.590	63.830	62.785	63.630	63.630	6,515,755
2026-10-15	64.300	64.760	62.630	62.710	62.710	9,573,457
2026-10-14	61.160	63.100	60.900	63.090	63.090	10,294,490
2026-10-13	63.800	63.800	60.580	60.740	60.740	8,902,903
2026-10-12	62.050	62.580	61.720	62.560	62.560	4,713,451
2026-10-09	61.030	61.650	60.800	61.640	61.640	5,291,600
2026-10-08	59.710	61.660	59.680	61.410	61.410	8,301,800
2026-10-07	59.270	60.060	59.180	59.250	59.250	8,938,800
2026-10-06	58.550	58.710	57.750	58.410	58.410	6,547,700
2026-10-05	58.840	58.960	58.320	58.780	58.780	6,480,100
2026-10-02	59.390	59.830	58.860	59.030	59.030	4,705,500
2026-10-01	58.640	60.290	58.300	59.480	59.480	7,946,800
2026-09-30	60.960	60.980	58.620	58.620	58.620	7,530,800
2026-09-29	59.890	60.890	59.790	60.790	60.790	10,457,800
2026-09-28	59.020	60.270	58.500	59.690	59.690	12,358,300
2026-09-25	58.630	58.980	57.700	58.740	58.740	10,236,400
2026-09-24	58.410	59.650	58.410	58.920	58.920	8,088,900
2026-09-23	58.560	59.390	57.560	57.640	57.640	6,811,900
2026-09-22	60.030	60.190	58.530	58.560	58.560	6,222,800
2026-09-21	60.060	60.610	59.460	59.690	59.690	7,325,700
2026-09-18	60.520	61.000	59.990	60.000	60.000	12,114,100

Page 1 of 1 · 21 trading days

Stock splits

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