Kroger Company (KR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 56.70 | 56.91 | 56.19 | 56.73 | -1.03% | 7,374,627 |
| 2026-08-06 | 57.48 | 57.70 | 56.13 | 57.32 | +1.13% | 5,778,674 |
| 2026-08-05 | 58.12 | 58.29 | 56.40 | 56.68 | -1.92% | 6,003,216 |
| 2026-08-04 | 57.40 | 58.13 | 56.98 | 57.79 | -0.74% | 6,726,652 |
| 2026-08-03 | 58.11 | 58.80 | 57.85 | 58.22 | +0.83% | 6,789,584 |
| 2026-07-31 | 57.35 | 58.20 | 56.91 | 57.74 | -0.21% | 5,917,268 |
| 2026-07-30 | 58.91 | 59.57 | 57.33 | 57.86 | -3.36% | 6,711,032 |
| 2026-07-29 | 59.64 | 60.50 | 59.46 | 59.87 | +1.15% | 6,944,432 |
| 2026-07-28 | 59.00 | 60.72 | 58.70 | 59.19 | +2.09% | 6,758,395 |
| 2026-07-27 | 56.80 | 58.57 | 56.80 | 57.98 | +1.95% | 5,742,929 |
| 2026-07-24 | 55.62 | 56.97 | 55.62 | 56.87 | +1.99% | 5,805,260 |
| 2026-07-23 | 55.60 | 56.08 | 54.83 | 55.76 | -3.09% | 10,682,740 |
| 2026-07-22 | 58.79 | 58.91 | 57.21 | 57.54 | -0.42% | 4,859,832 |
| 2026-07-21 | 58.08 | 58.13 | 57.09 | 57.78 | -0.99% | 5,569,646 |
| 2026-07-20 | 58.55 | 58.62 | 57.88 | 58.36 | -0.78% | 3,974,604 |
| 2026-07-17 | 59.71 | 60.34 | 58.42 | 58.82 | +0.36% | 6,269,497 |
| 2026-07-16 | 57.21 | 58.80 | 56.67 | 58.61 | +3.62% | 7,062,158 |
| 2026-07-15 | 58.15 | 58.76 | 56.27 | 56.56 | -3.71% | 11,065,970 |
| 2026-07-14 | 58.66 | 59.33 | 58.44 | 58.74 | -0.96% | 7,133,096 |
| 2026-07-13 | 61.07 | 61.18 | 59.14 | 59.31 | -2.03% | 8,611,675 |
| 2026-07-10 | 60.43 | 61.28 | 60.25 | 60.54 | +1.14% | 10,400,030 |
| 2026-07-09 | 59.19 | 59.95 | 58.80 | 59.86 | +0.91% | 11,051,360 |
| 2026-07-08 | 58.26 | 60.07 | 58.20 | 59.32 | +1.33% | 9,743,522 |
| 2026-07-07 | 58.89 | 60.06 | 58.37 | 58.54 | +0.50% | 8,875,797 |
| 2026-07-06 | 58.13 | 58.48 | 57.16 | 58.25 | +0.05% | 9,797,147 |
| 2026-07-02 | 56.75 | 58.25 | 56.57 | 58.22 | +3.52% | 6,002,494 |
| 2026-07-01 | 54.50 | 56.25 | 54.15 | 56.24 | +1.28% | 8,623,202 |
| 2026-06-30 | 55.58 | 55.97 | 54.97 | 55.53 | -0.68% | 7,227,538 |
| 2026-06-29 | 57.35 | 58.06 | 55.87 | 55.91 | -3.15% | 7,802,077 |
| 2026-06-26 | 58.74 | 59.01 | 57.56 | 57.73 | -0.07% | 8,118,850 |
| 2026-06-25 | 58.65 | 59.45 | 57.63 | 57.77 | -1.21% | 6,303,649 |
| 2026-06-24 | 57.76 | 58.94 | 57.38 | 58.48 | +2.51% | 8,166,514 |
| 2026-06-23 | 56.52 | 57.55 | 56.23 | 57.05 | +2.31% | 14,932,330 |
| 2026-06-22 | 56.55 | 57.65 | 55.59 | 55.76 | -1.50% | 13,199,910 |
| 2026-06-18 | 59.42 | 59.59 | 56.32 | 56.61 | -8.43% | 26,704,551 |
| 2026-06-17 | 64.06 | 64.06 | 61.27 | 61.82 | -3.60% | 13,075,020 |
| 2026-06-16 | 64.07 | 64.48 | 62.94 | 64.13 | +0.11% | 7,047,075 |
| 2026-06-15 | 63.82 | 64.98 | 63.78 | 64.06 | -1.00% | 7,603,710 |
| 2026-06-12 | 64.06 | 64.76 | 64.02 | 64.71 | +0.92% | 5,040,470 |
| 2026-06-11 | 64.22 | 65.04 | 63.59 | 64.12 | -0.53% | 7,227,281 |
| 2026-06-10 | 63.86 | 64.86 | 62.96 | 64.46 | +2.33% | 9,302,768 |
| 2026-06-09 | 62.71 | 64.30 | 62.10 | 62.99 | +0.05% | 8,918,480 |
| 2026-06-08 | 62.75 | 63.60 | 62.48 | 62.96 | -0.96% | 6,921,271 |
| 2026-06-05 | 62.70 | 64.20 | 62.70 | 63.57 | +2.14% | 8,814,737 |
| 2026-06-04 | 62.15 | 62.84 | 61.81 | 62.24 | +1.65% | 7,748,493 |
| 2026-06-03 | 61.36 | 61.89 | 61.01 | 61.23 | -0.54% | 6,977,229 |
| 2026-06-02 | 61.95 | 62.25 | 61.35 | 61.56 | +0.07% | 7,847,696 |
| 2026-06-01 | 62.60 | 63.00 | 61.39 | 61.52 | -1.01% | 8,256,420 |
| 2026-05-29 | 63.52 | 63.73 | 61.73 | 62.15 | -2.37% | 12,761,490 |
| 2026-05-28 | 65.09 | 65.51 | 63.23 | 63.66 | -1.59% | 6,895,848 |
| 2026-05-27 | 64.78 | 65.79 | 64.64 | 64.69 | +0.22% | 5,611,963 |
| 2026-05-26 | 66.20 | 66.42 | 64.47 | 64.55 | -4.01% | 9,242,357 |
| 2026-05-22 | 67.00 | 67.40 | 66.37 | 67.25 | +0.27% | 5,117,430 |
| 2026-05-21 | 65.28 | 67.73 | 65.25 | 67.07 | -2.34% | 7,865,666 |
| 2026-05-20 | 70.03 | 70.03 | 68.46 | 68.68 | -2.72% | 5,748,076 |
| 2026-05-19 | 68.85 | 71.71 | 68.82 | 70.60 | +3.34% | 7,840,256 |
| 2026-05-18 | 66.14 | 68.37 | 65.79 | 68.32 | +3.48% | 4,756,089 |
| 2026-05-15 | 67.25 | 67.48 | 65.87 | 66.02 | -1.15% | 4,058,700 |
| 2026-05-14 | 66.50 | 66.94 | 65.85 | 66.79 | +0.83% | 4,022,600 |
| 2026-05-13 | 64.81 | 66.47 | 64.36 | 66.24 | +2.51% | 8,324,000 |
| 2026-05-12 | 65.14 | 65.25 | 64.04 | 64.62 | -0.28% | 6,446,400 |
| 2026-05-11 | 65.79 | 65.80 | 64.40 | 64.80 | -1.28% | 4,833,300 |
| 2026-05-08 | 66.21 | 66.56 | 65.64 | 65.64 | -1.16% | 3,374,700 |
| 2026-05-07 | 65.50 | 66.55 | 65.18 | 66.41 | +0.61% | 4,898,800 |
| 2026-05-06 | 66.65 | 66.65 | 65.33 | 66.01 | -1.36% | 4,483,700 |
| 2026-05-05 | 67.29 | 67.64 | 66.67 | 66.92 | -0.93% | 3,370,900 |
| 2026-05-04 | 67.43 | 68.07 | 66.87 | 67.55 | -0.32% | 3,418,300 |
| 2026-05-01 | 68.38 | 68.49 | 67.43 | 67.77 | -0.44% | 3,460,000 |
| 2026-04-30 | 66.89 | 68.44 | 66.57 | 68.07 | +1.45% | 5,870,000 |
| 2026-04-29 | 66.65 | 67.45 | 66.48 | 67.10 | +0.25% | 5,719,300 |
| 2026-04-28 | 66.91 | 66.99 | 65.74 | 66.93 | +1.56% | 5,470,700 |
| 2026-04-27 | 67.17 | 67.50 | 65.62 | 65.90 | -1.98% | 4,458,000 |
| 2026-04-24 | 68.52 | 68.61 | 66.82 | 67.23 | -2.71% | 3,829,800 |
| 2026-04-23 | 68.50 | 69.32 | 68.07 | 69.10 | +1.51% | 4,384,400 |
| 2026-04-22 | 68.69 | 69.25 | 67.76 | 68.07 | -1.08% | 3,546,600 |
| 2026-04-21 | 68.05 | 69.02 | 67.51 | 68.81 | +1.36% | 5,810,400 |
| 2026-04-20 | 68.55 | 68.85 | 67.57 | 67.89 | -0.44% | 3,891,900 |
| 2026-04-17 | 66.81 | 68.21 | 65.65 | 68.19 | +0.62% | 6,469,900 |
| 2026-04-16 | 66.16 | 67.86 | 66.16 | 67.77 | +1.71% | 3,937,100 |
| 2026-04-15 | 66.70 | 67.37 | 66.09 | 66.63 | -0.83% | 3,782,900 |
| 2026-04-14 | 66.77 | 67.56 | 65.80 | 67.19 | -1.23% | 5,335,200 |
| 2026-04-13 | 68.53 | 68.77 | 67.61 | 68.03 | +0.06% | 3,690,000 |
| 2026-04-10 | 69.47 | 70.09 | 67.81 | 67.99 | -3.35% | 5,195,600 |
| 2026-04-09 | 70.18 | 71.74 | 69.96 | 70.35 | -0.86% | 3,889,500 |
| 2026-04-08 | 70.01 | 70.98 | 67.32 | 70.96 | -2.37% | 7,204,900 |
| 2026-04-07 | 72.84 | 73.78 | 72.61 | 72.68 | -0.48% | 4,471,600 |
| 2026-04-06 | 72.75 | 73.89 | 72.48 | 73.03 | +0.94% | 3,507,800 |
| 2026-04-02 | 71.68 | 72.69 | 71.35 | 72.35 | +2.57% | 4,047,900 |
| 2026-04-01 | 71.89 | 72.07 | 69.76 | 70.54 | -2.52% | 6,761,100 |
| 2026-03-31 | 73.35 | 73.82 | 71.70 | 72.36 | -1.84% | 6,694,000 |
| 2026-03-30 | 73.10 | 74.45 | 72.98 | 73.72 | +0.68% | 4,391,000 |
| 2026-03-27 | 72.33 | 73.94 | 71.83 | 73.22 | +1.99% | 5,923,300 |
| 2026-03-26 | 70.76 | 71.86 | 70.58 | 71.79 | +2.03% | 4,984,700 |
| 2026-03-25 | 72.15 | 72.15 | 69.96 | 70.36 | -2.11% | 6,392,600 |
| 2026-03-24 | 72.56 | 73.56 | 71.69 | 71.88 | -1.13% | 4,098,600 |
| 2026-03-23 | 73.03 | 73.03 | 71.61 | 72.70 | -0.68% | 9,870,700 |
| 2026-03-20 | 73.91 | 74.30 | 72.98 | 73.20 | -0.76% | 17,799,100 |
| 2026-03-19 | 73.54 | 75.08 | 73.54 | 73.76 | +0.66% | 6,611,700 |
| 2026-03-18 | 74.03 | 74.39 | 72.75 | 73.28 | -1.13% | 6,349,400 |
| 2026-03-17 | 74.27 | 75.40 | 73.53 | 74.12 | -0.50% | 4,705,000 |
| 2026-03-16 | 75.44 | 75.50 | 74.37 | 74.49 | -1.47% | 7,241,500 |
| 2026-03-13 | 74.76 | 75.87 | 74.00 | 75.60 | +0.85% | 6,069,700 |
| 2026-03-12 | 72.30 | 76.58 | 72.17 | 74.96 | +3.84% | 9,621,600 |
| 2026-03-11 | 72.22 | 72.46 | 71.36 | 72.19 | -0.07% | 5,693,200 |
| 2026-03-10 | 73.02 | 73.59 | 71.78 | 72.24 | -1.54% | 7,992,700 |
| 2026-03-09 | 73.59 | 74.80 | 73.34 | 73.37 | -1.00% | 8,411,400 |
| 2026-03-06 | 71.65 | 74.85 | 71.56 | 74.11 | +3.55% | 10,636,700 |
| 2026-03-05 | 67.25 | 71.85 | 67.24 | 71.57 | +5.27% | 15,150,600 |
| 2026-03-04 | 68.78 | 68.78 | 67.18 | 67.99 | -0.95% | 8,015,000 |
| 2026-03-03 | 69.26 | 69.77 | 68.13 | 68.64 | -0.59% | 5,307,300 |
| 2026-03-02 | 68.12 | 69.27 | 67.71 | 69.05 | +1.19% | 5,491,900 |
| 2026-02-27 | 67.36 | 68.66 | 67.17 | 68.24 | +1.58% | 6,773,500 |
| 2026-02-26 | 67.90 | 67.90 | 66.44 | 67.18 | -0.61% | 5,165,100 |
| 2026-02-25 | 67.73 | 68.70 | 67.14 | 67.59 | -3.11% | 6,626,200 |
| 2026-02-24 | 68.31 | 69.81 | 68.30 | 69.76 | +2.20% | 5,711,000 |
| 2026-02-23 | 66.20 | 68.39 | 66.04 | 68.26 | +2.86% | 5,243,600 |
| 2026-02-20 | 67.67 | 67.83 | 66.14 | 66.36 | -1.88% | 5,153,100 |
| 2026-02-19 | 68.77 | 69.19 | 67.27 | 67.63 | -1.79% | 5,134,000 |
| 2026-02-18 | 69.54 | 69.68 | 68.25 | 68.86 | -1.15% | 5,530,400 |
| 2026-02-17 | 71.50 | 72.20 | 69.58 | 69.66 | -2.23% | 5,271,400 |
| 2026-02-13 | 69.79 | 71.25 | 69.50 | 71.25 | +1.58% | 6,440,800 |
| 2026-02-12 | 68.68 | 72.24 | 68.51 | 70.14 | +2.16% | 8,080,800 |
| 2026-02-11 | 68.01 | 68.94 | 67.66 | 68.66 | +0.94% | 5,863,300 |
| 2026-02-10 | 69.80 | 69.92 | 67.44 | 68.02 | -2.97% | 8,001,900 |
| 2026-02-09 | 71.25 | 73.18 | 69.67 | 70.10 | +3.85% | 16,069,700 |
| 2026-02-06 | 66.61 | 67.65 | 66.28 | 67.50 | +1.24% | 4,197,900 |
| 2026-02-05 | 67.31 | 67.66 | 65.77 | 66.67 | -0.19% | 6,738,700 |
| 2026-02-04 | 64.47 | 67.46 | 64.47 | 66.80 | +4.10% | 10,701,600 |
| 2026-02-03 | 62.52 | 64.63 | 62.50 | 64.17 | +1.76% | 6,096,100 |
| 2026-02-02 | 63.02 | 63.64 | 61.71 | 63.06 | +0.33% | 5,881,700 |
| 2026-01-30 | 62.02 | 62.94 | 61.83 | 62.85 | +1.78% | 6,599,800 |
| 2026-01-29 | 62.01 | 62.98 | 61.67 | 61.75 | -0.11% | 4,911,600 |
| 2026-01-28 | 61.88 | 62.37 | 61.38 | 61.82 | -0.47% | 5,658,100 |
| 2026-01-27 | 63.54 | 63.82 | 61.02 | 62.11 | -2.48% | 7,519,200 |
| 2026-01-26 | 64.79 | 65.18 | 63.39 | 63.69 | -0.87% | 6,382,000 |
| 2026-01-23 | 62.78 | 64.30 | 62.52 | 64.25 | +2.55% | 5,742,400 |
| 2026-01-22 | 64.04 | 64.22 | 61.86 | 62.65 | -1.99% | 6,733,300 |
| 2026-01-21 | 63.38 | 64.24 | 63.26 | 63.92 | +1.22% | 6,316,300 |
| 2026-01-20 | 63.11 | 63.45 | 62.62 | 63.15 | -0.06% | 7,430,900 |
| 2026-01-16 | 62.14 | 63.63 | 62.05 | 63.19 | +1.12% | 7,922,800 |
| 2026-01-15 | 62.13 | 62.75 | 60.97 | 62.49 | +0.05% | 7,415,300 |
| 2026-01-14 | 61.18 | 62.80 | 61.18 | 62.46 | +1.61% | 6,220,300 |
| 2026-01-13 | 60.80 | 61.53 | 60.08 | 61.47 | +0.59% | 5,404,500 |
| 2026-01-12 | 59.77 | 61.48 | 59.70 | 61.11 | +2.69% | 7,103,200 |
| 2026-01-09 | 59.78 | 60.08 | 58.75 | 59.51 | -0.47% | 7,337,100 |
| 2026-01-08 | 59.33 | 60.65 | 58.60 | 59.79 | +0.86% | 7,613,600 |
| 2026-01-07 | 61.49 | 61.61 | 58.91 | 59.28 | -3.98% | 10,161,200 |
| 2026-01-06 | 61.79 | 62.63 | 61.51 | 61.74 | -0.08% | 7,495,300 |
| 2026-01-05 | 62.41 | 62.60 | 60.70 | 61.79 | -1.86% | 8,173,300 |
| 2026-01-02 | 62.36 | 63.00 | 62.11 | 62.96 | +0.77% | 5,116,200 |
| 2025-12-31 | 62.60 | 62.79 | 62.46 | 62.48 | -0.32% | 3,752,700 |
| 2025-12-30 | 62.61 | 62.94 | 62.55 | 62.68 | -0.05% | 3,190,600 |
| 2025-12-29 | 63.12 | 63.46 | 62.59 | 62.71 | -0.85% | 5,463,400 |
| 2025-12-26 | 62.83 | 63.63 | 62.83 | 63.25 | +0.51% | 3,596,400 |
| 2025-12-24 | 62.54 | 63.15 | 62.45 | 62.93 | +1.01% | 2,070,700 |
| 2025-12-23 | 62.66 | 62.75 | 62.08 | 62.30 | +0.02% | 4,037,500 |
| 2025-12-22 | 62.00 | 62.44 | 61.71 | 62.29 | -0.19% | 4,304,500 |
| 2025-12-19 | 62.69 | 62.88 | 62.27 | 62.41 | -0.61% | 10,268,400 |
| 2025-12-18 | 63.38 | 63.52 | 62.70 | 62.79 | -1.60% | 8,355,500 |
| 2025-12-17 | 62.25 | 63.90 | 62.10 | 63.81 | +2.75% | 5,539,600 |
| 2025-12-16 | 62.89 | 63.12 | 61.97 | 62.10 | -0.89% | 5,906,500 |
| 2025-12-15 | 63.09 | 63.32 | 62.53 | 62.66 | -0.84% | 6,234,000 |
| 2025-12-12 | 62.35 | 63.21 | 62.06 | 63.19 | +1.58% | 5,386,400 |
| 2025-12-11 | 61.74 | 62.59 | 61.59 | 62.21 | +1.58% | 7,352,600 |
| 2025-12-10 | 62.42 | 62.42 | 61.20 | 61.24 | -2.64% | 8,130,100 |
| 2025-12-09 | 63.17 | 63.55 | 62.32 | 62.90 | -0.76% | 5,669,900 |
| 2025-12-08 | 62.49 | 64.14 | 62.15 | 63.38 | +1.07% | 7,585,500 |
| 2025-12-05 | 63.00 | 63.94 | 62.67 | 62.71 | -0.68% | 8,883,100 |
| 2025-12-04 | 63.55 | 64.25 | 60.96 | 63.14 | -4.62% | 22,791,000 |
| 2025-12-03 | 67.04 | 67.75 | 66.13 | 66.20 | -1.24% | 7,265,900 |
| 2025-12-02 | 67.58 | 67.85 | 66.40 | 67.03 | -0.77% | 6,704,400 |
| 2025-12-01 | 67.28 | 67.99 | 67.12 | 67.55 | +0.40% | 7,110,400 |
| 2025-11-28 | 66.92 | 67.55 | 66.70 | 67.28 | +0.37% | 2,270,500 |
| 2025-11-26 | 66.22 | 67.47 | 66.15 | 67.03 | +1.33% | 5,379,700 |
| 2025-11-25 | 64.80 | 66.23 | 64.77 | 66.15 | +2.89% | 5,383,500 |
| 2025-11-24 | 66.06 | 66.06 | 64.26 | 64.29 | -2.68% | 9,035,400 |
| 2025-11-21 | 65.84 | 66.70 | 65.61 | 66.06 | +0.24% | 6,691,600 |
| 2025-11-20 | 67.09 | 67.41 | 64.86 | 65.90 | -2.24% | 7,503,000 |
| 2025-11-19 | 67.37 | 68.36 | 67.20 | 67.41 | +0.04% | 6,478,400 |
| 2025-11-18 | 66.52 | 67.78 | 66.10 | 67.38 | +1.94% | 7,926,300 |
| 2025-11-17 | 66.72 | 66.80 | 65.76 | 66.10 | -0.91% | 4,957,100 |
| 2025-11-14 | 65.94 | 66.92 | 65.50 | 66.71 | +1.12% | 5,328,000 |
| 2025-11-13 | 65.58 | 66.13 | 65.39 | 65.97 | +0.87% | 5,226,800 |
| 2025-11-12 | 64.90 | 65.83 | 64.88 | 65.40 | +0.58% | 5,148,300 |
| 2025-11-11 | 64.56 | 65.32 | 64.09 | 65.02 | +0.90% | 4,852,500 |
| 2025-11-10 | 64.55 | 64.84 | 63.84 | 64.44 | -0.72% | 4,601,600 |
| 2025-11-07 | 63.75 | 65.08 | 63.47 | 64.91 | +2.33% | 6,900,600 |
| 2025-11-06 | 63.38 | 64.14 | 62.59 | 63.43 | +0.44% | 5,389,500 |
| 2025-11-05 | 63.77 | 64.09 | 62.97 | 63.15 | -0.96% | 6,734,500 |
| 2025-11-04 | 64.00 | 64.60 | 63.32 | 63.76 | +0.50% | 6,447,400 |
| 2025-11-03 | 63.40 | 63.92 | 62.81 | 63.44 | -0.30% | 8,112,500 |
| 2025-10-31 | 64.90 | 64.91 | 62.94 | 63.63 | -2.75% | 11,947,800 |
| 2025-10-30 | 65.93 | 66.19 | 65.20 | 65.43 | -0.92% | 6,496,200 |
| 2025-10-29 | 67.40 | 67.43 | 65.79 | 66.04 | -2.44% | 6,339,800 |
| 2025-10-28 | 67.74 | 68.23 | 67.38 | 67.69 | -0.50% | 4,369,200 |
| 2025-10-27 | 66.82 | 68.11 | 66.30 | 68.03 | +1.37% | 4,610,600 |
| 2025-10-24 | 68.87 | 68.90 | 66.91 | 67.11 | -2.26% | 6,072,800 |
| 2025-10-23 | 68.68 | 68.83 | 68.19 | 68.66 | +0.09% | 5,058,500 |
| 2025-10-22 | 67.79 | 68.86 | 67.05 | 68.60 | +1.48% | 6,625,700 |
| 2025-10-21 | 68.75 | 68.75 | 67.46 | 67.60 | -2.24% | 5,955,300 |
| 2025-10-20 | 69.00 | 69.40 | 68.24 | 69.15 | +0.23% | 4,219,400 |
| 2025-10-17 | 69.37 | 69.72 | 68.84 | 68.99 | +0.16% | 5,494,900 |
| 2025-10-16 | 68.96 | 69.81 | 68.61 | 68.88 | -0.32% | 4,651,700 |
| 2025-10-15 | 68.83 | 69.37 | 68.72 | 69.10 | -0.04% | 6,198,500 |
| 2025-10-14 | 67.94 | 69.51 | 67.20 | 69.13 | +2.98% | 5,987,500 |
| 2025-10-13 | 66.89 | 67.24 | 65.75 | 67.13 | -0.96% | 6,673,100 |
| 2025-10-10 | 67.71 | 68.61 | 66.62 | 67.78 | +0.33% | 6,000,200 |
| 2025-10-09 | 68.46 | 68.78 | 67.13 | 67.56 | -0.82% | 5,810,100 |
| 2025-10-08 | 67.20 | 68.25 | 67.00 | 68.12 | +1.85% | 7,287,400 |
| 2025-10-07 | 64.93 | 66.90 | 64.93 | 66.88 | +3.21% | 6,765,600 |
| 2025-10-06 | 65.99 | 66.32 | 64.52 | 64.80 | -2.26% | 8,489,600 |
| 2025-10-03 | 66.27 | 66.63 | 66.01 | 66.30 | -0.09% | 4,201,500 |
| 2025-10-02 | 66.20 | 66.96 | 65.87 | 66.36 | -0.23% | 4,430,200 |
| 2025-10-01 | 67.08 | 67.16 | 65.61 | 66.51 | -1.34% | 7,838,100 |
| 2025-09-30 | 66.28 | 67.46 | 66.20 | 67.41 | +1.48% | 7,567,800 |
| 2025-09-29 | 65.43 | 66.46 | 65.03 | 66.43 | +1.48% | 5,998,100 |
| 2025-09-26 | 65.41 | 65.66 | 64.86 | 65.46 | -0.05% | 4,550,800 |
| 2025-09-25 | 66.01 | 66.50 | 65.44 | 65.49 | -0.09% | 6,037,500 |
| 2025-09-24 | 65.23 | 65.88 | 65.03 | 65.55 | +0.31% | 5,260,400 |
| 2025-09-23 | 64.46 | 65.47 | 64.37 | 65.35 | +1.29% | 11,228,300 |
| 2025-09-22 | 65.58 | 65.60 | 64.51 | 64.52 | -1.62% | 8,939,500 |
| 2025-09-19 | 65.76 | 65.98 | 64.89 | 65.58 | -0.62% | 16,411,000 |
| 2025-09-18 | 66.61 | 66.76 | 65.77 | 65.99 | -1.45% | 10,664,200 |
| 2025-09-17 | 67.81 | 68.02 | 66.61 | 66.96 | +0.31% | 9,126,300 |
| 2025-09-16 | 67.50 | 68.05 | 66.58 | 66.75 | -0.98% | 10,520,700 |
| 2025-09-15 | 68.29 | 69.09 | 67.14 | 67.41 | -1.29% | 7,557,200 |
| 2025-09-12 | 67.38 | 68.98 | 67.15 | 68.29 | +1.58% | 8,312,400 |
| 2025-09-11 | 69.00 | 69.89 | 66.15 | 67.23 | +0.30% | 14,059,700 |
| 2025-09-10 | 67.38 | 67.70 | 66.34 | 67.03 | -0.89% | 9,319,800 |
| 2025-09-09 | 67.86 | 67.90 | 66.72 | 67.63 | -0.54% | 7,418,100 |
| 2025-09-08 | 67.74 | 68.18 | 67.29 | 68.00 | +0.37% | 10,184,300 |
| 2025-09-05 | 67.92 | 68.20 | 67.31 | 67.75 | -0.13% | 5,575,700 |
| 2025-09-04 | 68.46 | 68.72 | 67.73 | 67.84 | -0.53% | 6,231,000 |
| 2025-09-03 | 68.35 | 68.58 | 67.17 | 68.20 | -0.64% | 7,197,300 |
| 2025-09-02 | 68.14 | 68.98 | 68.03 | 68.64 | +1.18% | 6,333,700 |
| 2025-08-29 | 67.69 | 67.89 | 67.10 | 67.84 | +0.56% | 5,422,600 |
| 2025-08-28 | 67.82 | 67.98 | 66.76 | 67.46 | -0.76% | 6,584,900 |
| 2025-08-27 | 68.99 | 69.34 | 67.31 | 67.98 | -1.46% | 7,987,100 |
| 2025-08-26 | 70.16 | 70.41 | 68.87 | 68.99 | -1.64% | 7,751,100 |
| 2025-08-25 | 69.66 | 70.47 | 69.63 | 70.14 | +0.83% | 4,419,000 |
| 2025-08-22 | 71.41 | 71.90 | 68.82 | 69.56 | -2.60% | 6,983,600 |
| 2025-08-21 | 71.71 | 71.87 | 71.08 | 71.42 | -0.57% | 5,222,200 |
| 2025-08-20 | 70.67 | 71.83 | 70.36 | 71.83 | +1.57% | 5,310,000 |
| 2025-08-19 | 69.82 | 71.15 | 69.82 | 70.72 | +1.41% | 6,896,300 |
| 2025-08-18 | 69.88 | 70.49 | 69.74 | 69.74 | +0.07% | 7,394,000 |
| 2025-08-15 | 68.92 | 69.96 | 68.74 | 69.69 | +0.66% | 4,419,500 |
| 2025-08-14 | 70.20 | 70.67 | 68.91 | 69.23 | -1.56% | 5,319,700 |
| 2025-08-13 | 70.60 | 71.50 | 68.38 | 70.33 | -4.38% | 16,512,400 |
| 2025-08-12 | 74.30 | 74.42 | 73.13 | 73.55 | -1.08% | 7,608,100 |
| 2025-08-11 | 74.38 | 74.90 | 74.11 | 74.35 | +0.15% | 4,588,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+10.61%). Worst month: May (-6.54%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Kroger Company's (KR) latest close?
56.73 on 2026-08-07, from the Closelook data lake's daily price record.
What is KR's 52-week high and low?
76.58 high and 54.15 low over the trailing 52 weeks, as of 2026-08-07.
What is Kroger Company's strongest and weakest month historically?
Historically, KR's strongest calendar month has been Mar (average +10.61%) and its weakest May (average -6.54%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.