Download KR daily OHLC history, export CSV, and review long-term price data.
Kroger (KR) — OHLC preview (1970-01-02 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 59.71 | 60.34 | 58.42 | 58.82 | — |
| 2026-07-16 | 57.21 | 58.79 | 56.67 | 58.61 | — |
| 2026-07-15 | 58.15 | 58.76 | 56.28 | 56.56 | — |
| 2026-07-14 | 58.66 | 59.33 | 58.44 | 58.74 | — |
| 2026-07-13 | 61.07 | 61.18 | 59.14 | 59.31 | — |
| 2026-07-10 | 60.43 | 61.28 | 60.25 | 60.54 | — |
| 2026-07-09 |
| 2026-07-17 | 59.7 | 60.3 | 58.4 | 58.8 | -1.5% |
| 2026-07-16 | 57.2 | 58.8 | 56.7 | 58.6 | +2.4% |
| 2026-07-15 | 58.2 | 58.8 | 56.3 | 56.6 | -2.7% |
| 2026-07-14 | 58.7 | 59.3 | 58.4 | 58.7 | +0.1% |
| 2026-07-13 | 61.1 | 61.2 | 59.1 | 59.3 | -2.9% |
| 2026-07-10 | 60.4 | 61.3 | 60.3 | 60.5 | +0.2% |
| 2026-07-09 | 59.2 | 59.9 | 58.8 | 59.9 | +1.1% |
| 2026-07-08 | 58.3 | 60.1 | 58.3 | 59.3 | +1.8% |
| 2026-07-07 | 58.9 | 60.1 | 58.4 | 58.5 | -0.6% |
| 2026-07-06 | 58.1 | 58.5 | 57.2 | 58.3 | +0.2% |
| 2026-07-02 | 56.8 | 58.3 | 56.6 | 58.2 | +2.6% |
| 2026-07-01 | 54.5 | 56.3 | 54.2 | 56.2 | +3.2% |
| 2026-06-30 | 55.6 | 56.0 | 55.0 | 55.5 | -0.1% |
| 2026-06-29 | 57.4 | 58.1 | 55.9 | 55.9 | -2.5% |
| 2026-06-26 | 58.7 | 59.0 | 57.6 | 57.7 | -1.7% |
| 2026-06-25 | 58.7 | 59.5 | 57.6 | 57.8 | -1.5% |
| 2026-06-24 | 57.8 | 58.9 | 57.4 | 58.5 | +1.2% |
| 2026-06-23 | 56.5 | 57.6 | 56.2 | 57.1 | +0.9% |
| 2026-06-22 | 56.6 | 57.7 | 55.6 | 55.8 | -1.4% |
| 2026-06-18 | 59.4 | 59.6 | 56.3 | 56.6 | -4.7% |
| 2026-06-17 | 64.1 | 64.1 | 61.3 | 61.8 | -3.5% |
| 2026-06-16 | 64.1 | 64.5 | 62.9 | 64.1 | +0.1% |
| 2026-06-15 | 63.8 | 65.0 | 63.8 | 64.1 | +0.4% |
| 2026-06-12 | 64.1 | 64.8 | 64.0 | 64.7 | +1.0% |
| 2026-06-11 | 64.2 | 65.0 | 63.6 | 64.1 | -0.2% |
| 2026-06-10 | 63.9 | 64.9 | 63.0 | 64.5 | +0.9% |
| 2026-06-09 | 62.7 | 64.3 | 62.1 | 63.0 | +0.4% |
| 2026-06-05 | 62.7 | 64.2 | 62.8 | 63.6 | +1.4% |
| 2026-06-04 | 62.2 | 62.8 | 61.8 | 62.2 | +0.1% |
| 2026-06-03 | 61.4 | 61.9 | 61.0 | 61.2 | -0.2% |
| 59.19 |
| 59.94 |
| 58.8 |
| 59.86 |
| — |
| 2026-07-08 | 58.26 | 60.07 | 58.25 | 59.32 | — |
| 2026-07-07 | 58.89 | 60.06 | 58.37 | 58.54 | — |
| 2026-07-06 | 58.13 | 58.48 | 57.16 | 58.25 | — |
| 2026-07-02 | 56.75 | 58.25 | 56.57 | 58.22 | — |
| 2026-07-01 | 54.5 | 56.25 | 54.15 | 56.24 | — |
| 2026-06-30 | 55.58 | 55.97 | 54.97 | 55.53 | — |
| 2026-06-29 | 57.35 | 58.06 | 55.87 | 55.91 | — |
| 2026-06-26 | 58.74 | 58.99 | 57.56 | 57.73 | — |
| 2026-06-25 | 58.65 | 59.45 | 57.63 | 57.77 | — |
| 2026-06-24 | 57.76 | 58.94 | 57.38 | 58.48 | — |
| 2026-06-23 | 56.52 | 57.55 | 56.23 | 57.05 | — |
| 2026-06-22 | 56.55 | 57.65 | 55.6 | 55.76 | — |
| 2026-06-18 | 59.42 | 59.55 | 56.32 | 56.61 | — |
| 2026-06-17 | 64.06 | 64.06 | 61.27 | 61.82 | — |
| 2026-06-16 | 64.07 | 64.48 | 62.94 | 64.13 | — |
| 2026-06-15 | 63.82 | 64.97 | 63.78 | 64.06 | — |
| 2026-06-12 | 64.06 | 64.75 | 64.04 | 64.71 | — |
| 2026-06-11 | 64.22 | 65.04 | 63.59 | 64.12 | — |
| 2026-06-10 | 63.86 | 64.86 | 62.96 | 64.46 | — |
| 2026-06-09 | 62.71 | 64.3 | 62.1 | 62.99 | — |
| 2026-06-05 | 62.7 | 64.2 | 62.81 | 63.57 | — |
| 2026-06-04 | 62.15 | 62.84 | 61.81 | 62.24 | — |
| 2026-06-03 | 61.36 | 61.86 | 61.01 | 61.23 | — |