KR - KROGER CO
64.62
-0.180 -0.279%
Share volume: 6,242,173
Last Updated: 05-12-2026
Retail/Retail – Grocery Stores:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$64.80
-0.18
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $65.14 | $65.14 | $65.25 | $65.25 | $64.04 | $64.04 | $64.62 | $64.62 | 6,242,173 | $6,242,173.00 |
| 05-11-2026 | $65.79 | $65.79 | $65.80 | $65.80 | $64.40 | $64.40 | $64.80 | $64.80 | 4,833,492 | $4,833,492.00 |
| 05-08-2026 | $66.21 | $66.21 | $66.56 | $66.56 | $65.64 | $65.64 | $65.64 | $65.64 | 3,374,680 | $3,374,680.00 |
| 05-07-2026 | $65.50 | $65.50 | $66.55 | $66.55 | $65.18 | $65.18 | $66.41 | $66.41 | 4,899,061 | $4,899,061.00 |
| 05-06-2026 | $66.65 | $66.65 | $66.65 | $66.65 | $65.33 | $65.33 | $66.01 | $66.01 | 4,484,043 | $4,484,043.00 |
| 05-05-2026 | $67.29 | $67.29 | $67.64 | $67.64 | $66.67 | $66.67 | $66.92 | $66.92 | 3,370,928 | $3,370,928.00 |
| 05-04-2026 | $67.43 | $67.43 | $68.07 | $68.07 | $66.87 | $66.87 | $67.55 | $67.55 | 3,418,250 | $3,418,250.00 |
| 05-01-2026 | $68.38 | $68.38 | $68.49 | $68.49 | $67.43 | $67.43 | $67.77 | $67.77 | 3,460,298 | $3,460,298.00 |
| 04-30-2026 | $66.89 | $66.89 | $68.44 | $68.44 | $66.57 | $66.57 | $68.07 | $68.07 | 5,870,254 | $5,870,254.00 |
| 04-29-2026 | $66.65 | $66.65 | $67.45 | $67.45 | $66.48 | $66.48 | $67.10 | $67.10 | 5,719,304 | $5,719,304.00 |