KR - KROGER CO
71.57
3.580 5.002%
Share volume: 15,147,788
Last Updated: 03-05-2026
Retail/Retail – Grocery Stores:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$67.99
3.58
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $67.25 | $67.25 | $71.85 | $71.85 | $67.24 | $67.24 | $71.57 | $71.57 | 15,147,788 | $15,147,788.00 |
| 03-04-2026 | $68.78 | $68.78 | $68.78 | $68.78 | $67.18 | $67.18 | $67.99 | $67.99 | 8,015,044 | $8,015,044.00 |
| 03-03-2026 | $69.26 | $69.26 | $69.77 | $69.77 | $68.13 | $68.13 | $68.64 | $68.64 | 5,307,346 | $5,307,346.00 |
| 03-02-2026 | $68.12 | $68.12 | $69.27 | $69.27 | $67.71 | $67.71 | $69.05 | $69.05 | 5,492,343 | $5,492,343.00 |
| 02-27-2026 | $67.36 | $67.36 | $68.66 | $68.66 | $67.17 | $67.17 | $68.24 | $68.24 | 6,773,460 | $6,773,460.00 |
| 02-26-2026 | $67.90 | $67.90 | $67.90 | $67.90 | $66.44 | $66.44 | $67.18 | $67.18 | 5,165,142 | $5,165,142.00 |
| 02-25-2026 | $67.73 | $67.73 | $68.70 | $68.70 | $67.14 | $67.14 | $67.59 | $67.59 | 6,626,511 | $6,626,511.00 |
| 02-24-2026 | $68.31 | $68.31 | $69.81 | $69.81 | $68.30 | $68.30 | $69.76 | $69.76 | 5,710,980 | $5,710,980.00 |
| 02-23-2026 | $66.20 | $66.20 | $68.39 | $68.39 | $66.04 | $66.04 | $68.26 | $68.26 | 5,243,665 | $5,243,665.00 |
| 02-20-2026 | $67.67 | $67.67 | $67.83 | $67.83 | $66.14 | $66.14 | $66.36 | $66.36 | 5,153,143 | $5,153,143.00 |