Kroger Company (The) (KR) Historical Stock Prices – OHLC

KR·Historical Data

Check KR's full daily price history. Download OHLC data as CSV and track long-term trends.

Kroger (KR) — OHLC preview (1970-01-02 to 2026-10-14)

KR historical OHLC — price trend

KR historical OHLC
Date	Open	High	Low	Close	Volume
2026-10-14	61.16	63.1	60.9	63.09	—
2026-10-13	63.8	63.8	60.58	60.74	—
2026-10-12	62.05	62.58	61.72	62.56	—
2026-10-09	61.03	61.64	60.8	61.64	—
2026-10-08	59.71	61.66	59.67	61.41	—
2026-10-07	59.26	60.06	59.18	59.25	—
2026-10-06	58.55	58.71	57.75	58.41	—
2026-10-05	58.84	58.93	58.32	58.78	—
2026-10-02	59.39	59.83	58.86	59.03	—
2026-10-01	58.64	60.29	58.3	59.48	—
2026-09-30	60.96	60.98	58.62	58.62	—
2026-09-29	59.89	60.88	59.79	60.79	—
2026-09-28	59.02	60.27	58.5	59.69	—
2026-09-25	58.63	58.97	57.69	58.74	—
2026-09-24	58.41	59.65	58.41	58.92	—
2026-09-23	58.56	59.38	57.57	57.64	—
2026-09-21	60.06	60.61	59.46	59.69	—
2026-09-18	60.52	61	59.99	60	—
2026-09-17	61.02	61.28	60.6	60.75	—
2026-09-16	61.93	62.43	61.05	61.14	—
2026-09-15	60.77	62.55	60.35	62.25	—
2026-09-14	59.31	61.1	59.16	60.91	—
2026-09-11	56.02	59.49	55.65	58.49	—
2026-09-10	56.92	57.38	56.53	56.95	—
2026-09-09	57.28	57.38	56.37	56.44	—
2026-09-08	58.21	58.81	56.71	57.2	—
2026-09-04	58.36	58.88	57.99	58.59	—
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	—


2026-10-14	61.2	63.1	60.9	63.1	+3.2%
2026-10-13	63.8	63.8	60.6	60.7	-4.8%
2026-10-12	62.1	62.6	61.7	62.6	+0.8%
2026-10-09	61.0	61.6	60.8	61.6	+1.0%
2026-10-08	59.7	61.7	59.7	61.4	+2.8%
2026-10-07	59.3	60.1	59.2	59.3	-0.0%
2026-10-06	58.6	58.7	57.8	58.4	-0.2%
2026-10-05	58.8	58.9	58.3	58.8	-0.1%
2026-10-02	59.4	59.8	58.9	59.0	-0.6%
2026-10-01	58.6	60.3	58.3	59.5	+1.4%
2026-09-30	61.0	61.0	58.6	58.6	-3.8%
2026-09-29	59.9	60.9	59.8	60.8	+1.5%
2026-09-28	59.0	60.3	58.5	59.7	+1.1%
2026-09-25	58.6	59.0	57.7	58.7	+0.2%
2026-09-24	58.4	59.7	58.4	58.9	+0.9%
2026-09-23	58.6	59.4	57.6	57.6	-1.6%
2026-09-21	60.1	60.6	59.5	59.7	-0.6%
2026-09-18	60.5	61.0	60.0	60.0	-0.9%
2026-09-17	61.0	61.3	60.6	60.8	-0.4%
2026-09-16	61.9	62.4	61.1	61.1	-1.3%
2026-09-15	60.8	62.6	60.4	62.3	+2.4%
2026-09-14	59.3	61.1	59.2	60.9	+2.7%
2026-09-11	56.0	59.5	55.7	58.5	+4.4%
2026-09-10	56.9	57.4	56.5	57.0	+0.1%
2026-09-09	57.3	57.4	56.4	56.4	-1.5%
2026-09-08	58.2	58.8	56.7	57.2	-1.7%
2026-09-04	58.4	58.9	58.0	58.6	+0.4%
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%