Kroger (KR) Price: 59.03

The Kroger Co. (KR)

59.03 -0.45 (-0.76%) USD | NYSE | Oct 02, 16:00

59.02 -0.01 (-0.02%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1990. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	59.39	59.83	58.86	59.03	4.706M
Oct 01, 2026	58.64	60.29	58.30	59.48	7.947M
Sep 30, 2026	60.96	60.98	58.62	58.62	7.532M
Sep 29, 2026	59.89	60.89	59.79	60.79	10.46M
Sep 28, 2026	59.02	60.27	58.50	59.69	12.36M
Sep 25, 2026	58.63	58.98	57.70	58.74	10.24M
Sep 24, 2026	58.41	59.65	58.41	58.92	8.089M
Sep 23, 2026	58.56	59.38	57.56	57.64	6.813M
Sep 22, 2026	60.03	60.19	58.53	58.56	6.225M
Sep 21, 2026	60.06	60.61	59.46	59.69	7.326M
Sep 18, 2026	60.52	61.00	59.98	60.00	12.12M
Sep 17, 2026	61.02	61.28	60.60	60.75	7.605M
Sep 16, 2026	61.93	62.43	61.05	61.14	8.507M
Sep 15, 2026	60.77	62.55	60.35	62.25	10.35M
Sep 14, 2026	59.31	61.10	59.16	60.91	9.019M
Sep 11, 2026	56.02	59.49	55.65	58.49	12.37M
Sep 10, 2026	56.92	57.38	56.53	56.95	7.739M
Sep 09, 2026	57.28	57.38	56.36	56.44	7.176M
Sep 08, 2026	58.21	58.81	56.71	57.20	6.863M
Sep 04, 2026	58.36	58.88	57.99	58.59	3.849M
Sep 03, 2026	58.25	59.13	57.70	58.51	5.263M
Sep 02, 2026	58.00	58.53	57.50	58.22	4.486M
Sep 01, 2026	56.77	58.96	56.71	57.94	7.305M
Aug 31, 2026	57.85	58.22	57.27	57.54	8.013M
Aug 28, 2026	57.38	57.97	57.25	57.72	3.971M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks