KR - KROGER CO
72.24
-1.130 -1.564%
Share volume: 7,978,070
Last Updated: 03-10-2026
Retail/Retail – Grocery Stores:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$73.37
-1.13
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $73.02 | $73.02 | $73.59 | $73.59 | $71.78 | $71.78 | $72.24 | $72.24 | 7,978,070 | $7,978,070.00 |
| 03-09-2026 | $73.59 | $73.59 | $74.80 | $74.80 | $73.34 | $73.34 | $73.37 | $73.37 | 8,411,781 | $8,411,781.00 |
| 03-06-2026 | $71.65 | $71.65 | $74.85 | $74.85 | $71.56 | $71.56 | $74.11 | $74.11 | 10,637,139 | $10,637,139.00 |
| 03-05-2026 | $67.25 | $67.25 | $71.85 | $71.85 | $67.24 | $67.24 | $71.57 | $71.57 | 15,154,363 | $15,154,363.00 |
| 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 |