The Kroger Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	55.700	56.150	55.700	56.150	56.150	2,426
2026-10-20	52.550	52.550	52.550	52.550	52.550	6
2026-10-19	53.550	53.550	53.550	53.550	53.550	1
2026-10-15	54.490	54.490	54.490	54.490	54.490	2
2026-10-14	50.900	50.900	50.900	50.900	50.900	0
2026-10-13	50.900	50.900	50.900	50.900	50.900	9
2026-10-12	48.640	48.640	48.640	48.640	48.640	0
2026-10-09	48.640	48.640	48.640	48.640	48.640	0
2026-10-08	48.640	48.640	48.640	48.640	48.640	0
2026-10-07	48.640	48.640	48.640	48.640	48.640	0
2026-10-06	48.640	48.640	48.640	48.640	48.640	4
2026-10-05	48.640	48.640	48.640	48.640	48.640	1
2026-10-02	50.150	50.150	50.150	50.150	50.150	0
2026-10-01	50.150	50.150	50.150	50.150	50.150	0
2026-09-30	50.150	50.150	50.150	50.150	50.150	0
2026-09-29	50.150	50.150	50.150	50.150	50.150	0
2026-09-28	50.150	50.150	50.150	50.150	50.150	0
2026-09-25	50.150	50.150	50.150	50.150	50.150	0
2026-09-24	50.150	50.150	50.150	50.150	50.150	0
2026-09-23	50.150	50.150	50.150	50.150	50.150	1
2026-09-22	50.600	50.600	50.600	50.600	50.600	0

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.