Kroger Co (KR)

Last Price58.51

Change+0.29 (0.50%)

NYSE· Last Trade: Sep 3rd, 6:04 PM EDT

Historical Prices For Kroger Co (KR)

Date Range:

2026-06-03 - 2026-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2026	58.00	58.53	57.50	58.22	4,485,889	58.22
9/01/2026	56.77	58.96	56.71	57.94	7,304,414	57.94
8/31/2026	57.85	58.22	57.27	57.54	8,018,435	57.54
8/28/2026	57.38	57.97	57.25	57.72	3,970,912	57.72
8/27/2026	57.78	58.14	56.86	56.93	5,085,801	56.93
8/26/2026	58.45	58.85	58.23	58.51	5,533,158	58.51
8/25/2026	58.22	58.67	57.93	58.45	4,951,820	58.45
8/24/2026	58.24	59.20	58.16	59.08	4,676,512	59.08
8/21/2026	56.49	57.96	56.48	57.90	5,883,602	57.90
8/20/2026	55.40	56.66	55.05	56.32	9,700,990	56.32
8/19/2026	56.20	57.69	56.05	56.27	6,296,560	56.27
8/18/2026	57.38	57.38	56.31	56.34	6,102,689	56.34
8/17/2026	56.20	56.31	55.66	56.07	5,713,486	56.07
8/14/2026	56.94	57.30	56.63	56.69	3,700,231	56.69
8/13/2026	56.52	57.55	56.42	57.23	5,413,738	56.84
8/12/2026	55.28	56.38	55.14	56.06	5,471,366	55.68
8/11/2026	56.14	56.99	55.81	56.25	6,349,477	55.87
8/10/2026	57.04	57.04	56.24	56.48	5,903,097	56.10
8/07/2026	56.70	56.91	56.19	56.73	7,375,100	56.34
8/06/2026	57.48	57.70	56.13	57.32	5,778,202	56.93
8/05/2026	58.12	58.29	56.40	56.68	6,005,004	56.29
8/04/2026	57.40	58.13	56.98	57.79	6,726,631	57.40
8/03/2026	58.11	58.80	57.85	58.22	6,789,501	57.82
7/31/2026	57.35	58.20	56.91	57.74	5,917,270	57.35
7/30/2026	58.91	59.57	57.33	57.86	6,709,973	57.47
7/29/2026	59.64	60.50	59.46	59.87	6,944,757	59.46
7/28/2026	59.00	60.72	58.70	59.19	6,758,334	58.79
7/27/2026	56.80	58.57	56.80	57.98	5,742,785	57.58
7/24/2026	55.62	56.97	55.62	56.87	5,805,262	56.48
7/23/2026	55.60	56.08	54.83	55.76	10,684,834	55.38
7/22/2026	58.79	58.91	57.21	57.54	4,859,813	57.15
7/21/2026	58.08	58.13	57.09	57.78	5,568,939	57.39
7/20/2026	58.55	58.62	57.88	58.36	3,974,478	57.96
7/17/2026	59.71	60.34	58.42	58.82	6,269,499	58.42
7/16/2026	57.21	58.80	56.67	58.61	7,062,086	58.21
7/15/2026	58.15	58.76	56.27	56.56	11,064,641	56.17
7/14/2026	58.66	59.33	58.44	58.74	7,132,359	58.34
7/13/2026	61.07	61.18	59.14	59.31	8,611,456	58.91
7/10/2026	60.43	61.28	60.25	60.54	10,400,029	60.13
7/09/2026	59.19	59.95	58.80	59.86	11,050,831	59.45
7/08/2026	58.26	60.07	58.20	59.32	9,743,521	58.92
7/07/2026	58.89	60.06	58.37	58.54	8,875,023	58.14
7/06/2026	58.13	58.48	57.16	58.25	9,795,422	57.85
7/02/2026	56.75	58.25	56.57	58.22	6,002,496	57.82
7/01/2026	54.50	56.25	54.15	56.24	8,622,763	55.86
6/30/2026	55.58	55.97	54.97	55.53	7,226,104	55.15
6/29/2026	57.35	58.06	55.87	55.91	7,799,716	55.53
6/26/2026	58.74	59.01	57.56	57.73	8,118,852	57.34
6/25/2026	58.65	59.45	57.63	57.77	6,302,681	57.38
6/24/2026	57.76	58.94	57.38	58.48	8,166,450	58.08
6/23/2026	56.52	57.55	56.23	57.05	16,919,495	56.66
6/22/2026	56.55	57.65	55.59	55.76	13,199,088	55.38
6/18/2026	59.42	59.59	56.32	56.61	26,704,553	56.22
6/17/2026	64.06	64.06	61.27	61.82	13,060,866	61.40
6/16/2026	64.07	64.48	62.94	64.13	7,046,986	63.69
6/15/2026	63.82	64.98	63.78	64.06	7,603,176	63.62
6/12/2026	64.06	64.76	64.02	64.71	5,040,472	64.27
6/11/2026	64.22	65.04	63.59	64.12	7,226,746	63.68
6/10/2026	63.86	64.86	62.96	64.46	9,300,518	64.02
6/09/2026	62.71	64.30	62.10	62.99	8,918,457	62.56
6/08/2026	62.75	63.60	62.48	62.96	6,921,246	62.53
6/05/2026	62.70	64.20	62.70	63.57	8,814,738	63.14
6/04/2026	62.15	62.84	61.81	62.24	7,748,401	61.82