KR - KROGER CO
67.89
-0.300 -0.442%
Share volume: 3,882,685
Last Updated: 04-20-2026
Retail/Retail – Grocery Stores:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$68.19
-0.30
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $68.55 | $68.55 | $68.85 | $68.85 | $67.57 | $67.57 | $67.89 | $67.89 | 3,882,685 | $3,882,685.00 |
| 04-17-2026 | $66.81 | $66.81 | $68.21 | $68.21 | $65.65 | $65.65 | $68.19 | $68.19 | 6,470,230 | $6,470,230.00 |
| 04-16-2026 | $66.16 | $66.16 | $67.86 | $67.86 | $66.16 | $66.16 | $67.77 | $67.77 | 3,937,108 | $3,937,108.00 |
| 04-15-2026 | $66.70 | $66.70 | $67.37 | $67.37 | $66.09 | $66.09 | $66.63 | $66.63 | 3,782,925 | $3,782,925.00 |
| 04-14-2026 | $66.77 | $66.77 | $67.56 | $67.56 | $65.80 | $65.80 | $67.19 | $67.19 | 5,335,187 | $5,335,187.00 |
| 04-13-2026 | $68.53 | $68.53 | $68.77 | $68.77 | $67.61 | $67.61 | $68.03 | $68.03 | 3,690,223 | $3,690,223.00 |
| 04-10-2026 | $69.47 | $69.47 | $70.09 | $70.09 | $67.81 | $67.81 | $67.99 | $67.99 | 5,195,611 | $5,195,611.00 |
| 04-09-2026 | $70.18 | $70.18 | $71.74 | $71.74 | $69.96 | $69.96 | $70.35 | $70.35 | 3,889,581 | $3,889,581.00 |
| 04-08-2026 | $70.01 | $70.01 | $70.98 | $70.98 | $67.32 | $67.32 | $70.96 | $70.96 | 7,205,206 | $7,205,206.00 |
| 04-07-2026 | $72.84 | $72.84 | $73.78 | $73.78 | $72.61 | $72.61 | $72.68 | $72.68 | 4,471,590 | $4,471,590.00 |