Download KR daily OHLC history, export CSV, and review long-term price data.
Kroger (KR) — OHLC preview (1970-01-02 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 58 | 58.53 | 57.5 | 58.22 | — |
| 2026-09-01 | 56.77 | 58.96 | 56.71 | 57.94 | — |
| 2026-08-31 | 57.85 | 58.21 | 57.27 | 57.54 | — |
| 2026-08-27 | 57.78 | 58.14 | 56.86 | 56.93 | — |
| 2026-08-26 | 58.45 | 58.86 | 58.23 | 58.51 | — |
| 2026-08-25 | 58.22 | 58.67 | 57.93 | 58.45 | — |
| 2026-08-24 | 58.24 | 59.2 | 58.16 | 59.08 | — |
| 2026-08-21 | 56.49 | 57.96 | 56.48 |
| 2026-09-02 | 58.0 | 58.5 | 57.5 | 58.2 | +0.4% |
| 2026-09-01 | 56.8 | 59.0 | 56.7 | 57.9 | +2.1% |
| 2026-08-31 | 57.9 | 58.2 | 57.3 | 57.5 | -0.5% |
| 2026-08-27 | 57.8 | 58.1 | 56.9 | 56.9 | -1.5% |
| 2026-08-26 | 58.5 | 58.9 | 58.2 | 58.5 | +0.1% |
| 2026-08-25 | 58.2 | 58.7 | 57.9 | 58.5 | +0.4% |
| 2026-08-24 | 58.2 | 59.2 | 58.2 | 59.1 | +1.4% |
| 2026-08-21 | 56.5 | 58.0 | 56.5 | 57.9 | +2.5% |
| 2026-08-19 | 56.2 | 57.7 | 56.1 | 56.3 | +0.1% |
| 2026-08-18 | 57.4 | 57.4 | 56.3 | 56.3 | -1.8% |
| 2026-08-17 | 56.2 | 56.3 | 55.7 | 56.1 | -0.2% |
| 2026-08-14 | 56.9 | 57.3 | 56.6 | 56.7 | -0.4% |
| 2026-08-13 | 56.5 | 57.5 | 56.6 | 57.2 | +1.3% |
| 2026-08-12 | 55.3 | 56.4 | 55.1 | 56.1 | +1.4% |
| 2026-08-11 | 56.1 | 57.0 | 55.8 | 56.3 | +0.2% |
| 2026-08-10 | 57.0 | 57.0 | 56.2 | 56.5 | -1.0% |
| 2026-08-07 | 56.7 | 56.9 | 56.2 | 56.7 | +0.1% |
| 2026-08-06 | 57.5 | 57.7 | 56.1 | 57.3 | -0.3% |
| 2026-08-05 | 58.1 | 58.3 | 56.4 | 56.7 | -2.5% |
| 2026-08-04 | 57.4 | 58.1 | 57.0 | 57.8 | +0.7% |
| 2026-08-03 | 58.1 | 58.8 | 57.9 | 58.2 | +0.2% |
| 2026-07-31 | 57.4 | 58.2 | 56.9 | 57.7 | +0.7% |
| 2026-07-30 | 58.9 | 59.6 | 57.4 | 57.9 | -1.8% |
| 2026-07-29 | 59.6 | 60.5 | 59.5 | 59.9 | +0.4% |
| 2026-07-28 | 59.0 | 60.7 | 58.7 | 59.2 | +0.3% |
| 2026-07-27 | 56.8 | 58.6 | 56.9 | 58.0 | +2.1% |
| 2026-07-24 | 55.6 | 57.0 | 55.6 | 56.9 | +2.2% |
| 2026-07-23 | 55.6 | 56.1 | 54.8 | 55.8 | +0.3% |
| 2026-07-22 | 58.8 | 58.9 | 57.2 | 57.5 | -2.1% |
| 2026-07-21 | 58.1 | 58.1 | 57.1 | 57.8 | -0.5% |
| 57.9 |
| — |
| 2026-08-19 | 56.2 | 57.69 | 56.05 | 56.27 | — |
| 2026-08-18 | 57.38 | 57.38 | 56.31 | 56.34 | — |
| 2026-08-17 | 56.2 | 56.31 | 55.66 | 56.07 | — |
| 2026-08-14 | 56.94 | 57.3 | 56.63 | 56.69 | — |
| 2026-08-13 | 56.52 | 57.53 | 56.56 | 57.23 | — |
| 2026-08-12 | 55.28 | 56.38 | 55.14 | 56.06 | — |
| 2026-08-11 | 56.14 | 56.99 | 55.81 | 56.25 | — |
| 2026-08-10 | 57.04 | 56.98 | 56.24 | 56.48 | — |
| 2026-08-07 | 56.7 | 56.91 | 56.19 | 56.73 | — |
| 2026-08-06 | 57.48 | 57.7 | 56.13 | 57.32 | — |
| 2026-08-05 | 58.12 | 58.28 | 56.4 | 56.68 | — |
| 2026-08-04 | 57.4 | 58.13 | 56.98 | 57.79 | — |
| 2026-08-03 | 58.11 | 58.8 | 57.85 | 58.22 | — |
| 2026-07-31 | 57.35 | 58.2 | 56.91 | 57.74 | — |
| 2026-07-30 | 58.91 | 59.57 | 57.35 | 57.86 | — |
| 2026-07-29 | 59.64 | 60.5 | 59.46 | 59.87 | — |
| 2026-07-28 | 59 | 60.72 | 58.7 | 59.19 | — |
| 2026-07-27 | 56.8 | 58.57 | 56.92 | 57.98 | — |
| 2026-07-24 | 55.62 | 56.97 | 55.62 | 56.87 | — |
| 2026-07-23 | 55.6 | 56.08 | 54.83 | 55.76 | — |
| 2026-07-22 | 58.79 | 58.9 | 57.21 | 57.54 | — |
| 2026-07-21 | 58.08 | 58.13 | 57.08 | 57.78 | — |