Kroger Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	63.750	65.080	63.470	64.910	63.471	6,900,600
2025-11-06	63.380	64.140	62.590	63.430	62.024	5,389,500
2025-11-05	63.770	64.090	62.970	63.150	61.750	6,734,500
2025-11-04	64.000	64.600	63.320	63.760	62.347	6,447,400
2025-11-03	63.400	63.920	62.810	63.440	62.034	8,112,500
2025-10-31	64.900	64.910	62.940	63.630	62.220	11,947,800
2025-10-30	65.930	66.190	65.200	65.430	63.980	6,496,200
2025-10-29	67.400	67.430	65.790	66.040	64.576	6,339,800
2025-10-28	67.740	68.230	67.380	67.690	66.190	4,369,200
2025-10-27	66.820	68.110	66.300	68.030	66.522	4,610,600
2025-10-24	68.870	68.900	66.910	67.110	65.623	6,072,800
2025-10-23	68.680	68.830	68.190	68.660	67.138	5,058,500

← NewerPage 5 of 5 · 252 trading days

Stock splits

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