The Kroger Co.
56.44USD
-0.7600 (-1.33%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 57.20 | 6,862,700 |
| Fr 09/04/26 | 58.59 | 3,848,500 |
| Th 09/03/26 | 58.51 | 5,262,700 |
| We 09/02/26 | 58.22 | 4,485,900 |
| Tu 09/01/26 | 57.94 | 7,303,426 |
| Mo 08/31/26 | 57.54 | 8,011,812 |
| Fr 08/28/26 | 57.72 | 3,968,170 |
| Th 08/27/26 | 56.93 | 5,082,070 |
| We 08/26/26 | 58.51 | 5,526,822 |
| Tu 08/25/26 | 58.45 | 4,951,756 |
| Mo 08/24/26 | 59.08 | 4,675,048 |
| Fr 08/21/26 | 57.90 | 5,882,200 |
| Th 08/20/26 | 56.32 | 9,700,800 |
| We 08/19/26 | 56.27 | 6,296,400 |
| Tu 08/18/26 | 56.34 | 6,102,500 |
| Mo 08/17/26 | 56.07 | 5,714,100 |
| Fr 08/14/26 | 56.69 | 3,700,200 |
| Th 08/13/26 | 57.23 | 5,221,900 |
| We 08/12/26 | 56.06 | 5,472,200 |
| Tu 08/11/26 | 56.25 | 6,349,600 |
| Mo 08/10/26 | 56.48 | 5,903,500 |
| Fr 08/07/26 | 56.73 | 7,375,100 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 57.32 | 5,778,700 |
| We 08/05/26 | 56.68 | 6,003,200 |
| Tu 08/04/26 | 57.79 | 6,726,400 |
| Mo 08/03/26 | 58.22 | 6,789,400 |
| Fr 07/31/26 | 57.74 | 5,917,300 |
| Th 07/30/26 | 57.86 | 6,709,300 |
| We 07/29/26 | 59.87 | 6,943,400 |
| Tu 07/28/26 | 59.19 | 6,758,300 |
| Mo 07/27/26 | 57.98 | 5,742,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 58.54 | 8,875,800 |
| Mo 07/06/26 | 58.25 | 9,797,100 |
| Th 07/02/26 | 58.22 | 6,002,000 |
| We 07/01/26 | 56.24 | 8,623,200 |
| Tu 06/30/26 | 55.53 | 7,227,500 |
| Mo 06/29/26 | 55.91 | 7,802,100 |
| Fr 06/26/26 | 57.73 | 8,118,700 |
| Th 06/25/26 | 57.77 | 6,302,500 |
| We 06/24/26 | 58.48 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 61.23 | 6,977,200 |
| Tu 06/02/26 | 61.56 | 7,847,700 |
| Mo 06/01/26 | 61.52 | 8,256,400 |
| Fr 05/29/26 | 62.15 | 12,760,900 |
| Th 05/28/26 | 63.66 | 6,894,100 |
| We 05/27/26 | 64.69 | 5,611,900 |
| Tu 05/26/26 | 64.55 | 9,241,300 |
| Fr 05/22/26 | 67.25 | 5,117,300 |
| Th 05/21/26 | 67.07 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 67.77 | 3,460,000 |
| Th 04/30/26 | 68.07 | 5,870,000 |
| We 04/29/26 | 67.10 | 5,719,300 |
| Tu 04/28/26 | 66.93 | 5,470,700 |
| Mo 04/27/26 | 65.90 | 4,458,000 |
| Fr 04/24/26 | 67.23 | 3,829,800 |
| Th 04/23/26 | 69.10 | 4,384,400 |
| We 04/22/26 | 68.07 | 3,546,600 |
| Tu 04/21/26 | 68.81 | 5,810,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 72.36 | 6,694,000 |
| Mo 03/30/26 | 73.72 | 4,391,000 |
| Fr 03/27/26 | 73.22 | 5,923,300 |
| Th 03/26/26 | 71.79 | 4,984,700 |
| We 03/25/26 | 70.36 | 6,392,600 |
| Tu 03/24/26 | 71.88 | 4,098,600 |
| Mo 03/23/26 | 72.70 | 9,870,700 |
| Fr 03/20/26 | 73.20 | 17,799,100 |
| Th 03/19/26 | 73.76 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 68.24 | 6,773,500 |
| Th 02/26/26 | 67.18 | 5,165,100 |
| We 02/25/26 | 67.59 | 6,626,200 |
| Tu 02/24/26 | 69.76 | 5,711,000 |
| Mo 02/23/26 | 68.26 | 5,243,600 |
| Fr 02/20/26 | 66.36 | 5,153,100 |
| Th 02/19/26 | 67.63 | 5,134,000 |
| We 02/18/26 | 68.86 | 5,530,400 |
| Tu 02/17/26 | 69.66 | 5,271,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 62.11 | 7,519,200 |
| Mo 01/26/26 | 63.69 | 6,382,000 |
| Fr 01/23/26 | 64.25 | 5,742,400 |
| Th 01/22/26 | 62.65 | 6,733,300 |
| We 01/21/26 | 63.92 | 6,316,300 |
| Tu 01/20/26 | 63.15 | 7,430,900 |
| Fr 01/16/26 | 63.19 | 7,922,800 |
| Th 01/15/26 | 62.49 | 7,415,300 |
| We 01/14/26 | 62.46 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 62.30 | 4,037,500 |
| Mo 12/22/25 | 62.29 | 4,304,500 |
| Fr 12/19/25 | 62.41 | 10,268,400 |
| Th 12/18/25 | 62.79 | 8,355,500 |
| We 12/17/25 | 63.81 | 5,539,600 |
| Tu 12/16/25 | 62.10 | 5,906,500 |
| Mo 12/15/25 | 62.66 | 6,234,000 |
| Fr 12/12/25 | 63.19 | 5,386,400 |
| Th 12/11/25 | 62.21 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 65.90 | 7,503,000 |
| We 11/19/25 | 67.41 | 6,478,400 |
| Tu 11/18/25 | 67.38 | 7,926,300 |
| Mo 11/17/25 | 66.10 | 4,957,100 |
| Fr 11/14/25 | 66.71 | 5,328,000 |
| Th 11/13/25 | 65.97 | 5,226,800 |
| We 11/12/25 | 65.40 | 5,148,300 |
| Tu 11/11/25 | 65.02 | 4,852,500 |
| Mo 11/10/25 | 64.44 | 4,601,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 67.60 | 5,955,300 |
| Mo 10/20/25 | 69.15 | 4,219,400 |
| Fr 10/17/25 | 68.99 | 5,494,900 |
| Th 10/16/25 | 68.88 | 4,651,700 |
| We 10/15/25 | 69.10 | 6,198,500 |
| Tu 10/14/25 | 69.13 | 5,987,500 |
| Mo 10/13/25 | 67.13 | 6,673,100 |
| Fr 10/10/25 | 67.78 | 6,000,200 |
| Th 10/09/25 | 67.56 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 65.58 | 16,411,000 |
| Th 09/18/25 | 65.99 | 10,664,200 |
| We 09/17/25 | 66.96 | 9,126,300 |
| Tu 09/16/25 | 66.75 | 10,520,700 |
| Mo 09/15/25 | 67.41 | 7,557,200 |
| Fr 09/12/25 | 68.29 | 8,312,400 |
| Th 09/11/25 | 67.23 | 14,059,700 |
| We 09/10/25 | 67.03 | 9,319,800 |
| Tu 09/09/25 | 67.63 | 7,418,100 |
| Fr 07/24/26 | 56.87 | 5,804,900 |
| Th 07/23/26 | 55.76 | 10,682,700 |
| We 07/22/26 | 57.54 | 4,859,800 |
| Tu 07/21/26 | 57.78 | 5,569,600 |
| Mo 07/20/26 | 58.36 | 3,974,400 |
| Fr 07/17/26 | 58.82 | 6,269,300 |
| Th 07/16/26 | 58.61 | 7,061,800 |
| We 07/15/26 | 56.56 | 11,066,000 |
| Tu 07/14/26 | 58.74 | 7,133,100 |
| Mo 07/13/26 | 59.31 | 8,611,700 |
| Fr 07/10/26 | 60.54 | 10,400,000 |
| Th 07/09/26 | 59.86 | 11,051,400 |
| We 07/08/26 | 59.32 | 9,743,500 |
| 8,166,500 |
| Tu 06/23/26 | 57.05 | 14,932,300 |
| Mo 06/22/26 | 55.76 | 13,199,900 |
| Th 06/18/26 | 56.61 | 26,704,500 |
| We 06/17/26 | 61.82 | 13,075,000 |
| Tu 06/16/26 | 64.13 | 7,047,100 |
| Mo 06/15/26 | 64.06 | 7,603,700 |
| Fr 06/12/26 | 64.71 | 5,040,200 |
| Th 06/11/26 | 64.12 | 7,227,300 |
| We 06/10/26 | 64.46 | 9,302,800 |
| Tu 06/09/26 | 62.99 | 8,918,500 |
| Mo 06/08/26 | 62.96 | 6,921,200 |
| Fr 06/05/26 | 63.57 | 8,814,700 |
| Th 06/04/26 | 62.24 | 7,748,200 |
| 7,865,500 |
| We 05/20/26 | 68.68 | 5,747,800 |
| Tu 05/19/26 | 70.60 | 7,840,300 |
| Mo 05/18/26 | 68.32 | 4,755,900 |
| Fr 05/15/26 | 66.02 | 4,058,700 |
| Th 05/14/26 | 66.79 | 4,022,600 |
| We 05/13/26 | 66.24 | 8,324,000 |
| Tu 05/12/26 | 64.62 | 6,446,400 |
| Mo 05/11/26 | 64.80 | 4,833,300 |
| Fr 05/08/26 | 65.64 | 3,374,700 |
| Th 05/07/26 | 66.41 | 4,898,800 |
| We 05/06/26 | 66.01 | 4,483,700 |
| Tu 05/05/26 | 66.92 | 3,370,900 |
| Mo 05/04/26 | 67.55 | 3,418,300 |
| Mo 04/20/26 | 67.89 | 3,891,900 |
| Fr 04/17/26 | 68.19 | 6,469,900 |
| Th 04/16/26 | 67.77 | 3,937,100 |
| We 04/15/26 | 66.63 | 3,782,900 |
| Tu 04/14/26 | 67.19 | 5,335,200 |
| Mo 04/13/26 | 68.03 | 3,690,000 |
| Fr 04/10/26 | 67.99 | 5,195,600 |
| Th 04/09/26 | 70.35 | 3,889,500 |
| We 04/08/26 | 70.96 | 7,204,900 |
| Tu 04/07/26 | 72.68 | 4,471,600 |
| Mo 04/06/26 | 73.03 | 3,507,800 |
| Th 04/02/26 | 72.35 | 4,047,900 |
| We 04/01/26 | 70.54 | 6,761,100 |
| 6,611,700 |
| We 03/18/26 | 73.28 | 6,349,400 |
| Tu 03/17/26 | 74.12 | 4,705,000 |
| Mo 03/16/26 | 74.49 | 7,241,500 |
| Fr 03/13/26 | 75.60 | 6,069,700 |
| Th 03/12/26 | 74.96 | 9,621,600 |
| We 03/11/26 | 72.19 | 5,693,200 |
| Tu 03/10/26 | 72.24 | 7,992,700 |
| Mo 03/09/26 | 73.37 | 8,411,400 |
| Fr 03/06/26 | 74.11 | 10,636,700 |
| Th 03/05/26 | 71.57 | 15,150,600 |
| We 03/04/26 | 67.99 | 8,015,000 |
| Tu 03/03/26 | 68.64 | 5,307,300 |
| Mo 03/02/26 | 69.05 | 5,491,900 |
| Fr 02/13/26 | 71.25 | 6,440,800 |
| Th 02/12/26 | 70.14 | 8,080,800 |
| We 02/11/26 | 68.66 | 5,863,300 |
| Tu 02/10/26 | 68.02 | 8,001,900 |
| Mo 02/09/26 | 70.10 | 16,069,700 |
| Fr 02/06/26 | 67.50 | 4,197,900 |
| Th 02/05/26 | 66.67 | 6,738,700 |
| We 02/04/26 | 66.80 | 10,701,600 |
| Tu 02/03/26 | 64.17 | 6,096,100 |
| Mo 02/02/26 | 63.06 | 5,881,700 |
| Fr 01/30/26 | 62.85 | 6,599,800 |
| Th 01/29/26 | 61.75 | 4,911,600 |
| We 01/28/26 | 61.82 | 5,658,100 |
| 6,220,300 |
| Tu 01/13/26 | 61.47 | 5,404,500 |
| Mo 01/12/26 | 61.11 | 7,103,200 |
| Fr 01/09/26 | 59.51 | 7,337,100 |
| Th 01/08/26 | 59.79 | 7,613,600 |
| We 01/07/26 | 59.28 | 10,161,200 |
| Tu 01/06/26 | 61.74 | 7,495,300 |
| Mo 01/05/26 | 61.79 | 8,173,300 |
| Fr 01/02/26 | 62.96 | 5,116,200 |
| We 12/31/25 | 62.48 | 3,752,700 |
| Tu 12/30/25 | 62.68 | 3,190,600 |
| Mo 12/29/25 | 62.71 | 5,463,400 |
| Fr 12/26/25 | 63.25 | 3,596,400 |
| We 12/24/25 | 62.93 | 2,070,700 |
| 7,352,600 |
| We 12/10/25 | 61.24 | 8,130,100 |
| Tu 12/09/25 | 62.90 | 5,669,900 |
| Mo 12/08/25 | 63.38 | 7,585,500 |
| Fr 12/05/25 | 62.71 | 8,883,100 |
| Th 12/04/25 | 63.14 | 22,791,000 |
| We 12/03/25 | 66.20 | 7,265,900 |
| Tu 12/02/25 | 67.03 | 6,704,400 |
| Mo 12/01/25 | 67.55 | 7,110,400 |
| Fr 11/28/25 | 67.28 | 2,270,500 |
| We 11/26/25 | 67.03 | 5,379,700 |
| Tu 11/25/25 | 66.15 | 5,383,500 |
| Mo 11/24/25 | 64.29 | 9,035,400 |
| Fr 11/21/25 | 66.06 | 6,691,600 |
| Fr 11/07/25 | 64.91 | 6,900,600 |
| Th 11/06/25 | 63.43 | 5,389,500 |
| We 11/05/25 | 63.15 | 6,734,500 |
| Tu 11/04/25 | 63.76 | 6,447,400 |
| Mo 11/03/25 | 63.44 | 8,112,500 |
| Fr 10/31/25 | 63.63 | 11,947,800 |
| Th 10/30/25 | 65.43 | 6,496,200 |
| We 10/29/25 | 66.04 | 6,339,800 |
| Tu 10/28/25 | 67.69 | 4,369,200 |
| Mo 10/27/25 | 68.03 | 4,610,600 |
| Fr 10/24/25 | 67.11 | 6,072,800 |
| Th 10/23/25 | 68.66 | 5,058,500 |
| We 10/22/25 | 68.60 | 6,625,700 |
| 5,810,100 |
| We 10/08/25 | 68.12 | 7,287,400 |
| Tu 10/07/25 | 66.88 | 6,765,600 |
| Mo 10/06/25 | 64.80 | 8,489,600 |
| Fr 10/03/25 | 66.30 | 4,201,500 |
| Th 10/02/25 | 66.36 | 4,430,200 |
| We 10/01/25 | 66.51 | 7,838,100 |
| Tu 09/30/25 | 67.41 | 7,567,800 |
| Mo 09/29/25 | 66.43 | 5,998,100 |
| Fr 09/26/25 | 65.46 | 4,550,800 |
| Th 09/25/25 | 65.49 | 6,037,500 |
| We 09/24/25 | 65.55 | 5,260,400 |
| Tu 09/23/25 | 65.35 | 11,228,300 |
| Mo 09/22/25 | 64.52 | 8,939,500 |
| Mo 09/08/25 | 68.00 | 10,184,300 |