Kroger (KR) Price: 70.82

The Kroger Co. (KR)

70.82 +1.01 (+1.45%) USD | NYSE | Nov 13, 16:00

70.82 0.00 (0.00%) After-Hours: 19:59

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 12, 2026	70.46	70.63	69.23	69.81	3.517M
Nov 11, 2026	67.54	69.53	67.54	69.49	3.530M
Nov 10, 2026	68.16	69.17	67.42	68.60	3.769M
Nov 09, 2026	67.44	68.19	66.82	68.01	6.629M
Nov 06, 2026	67.31	68.60	66.80	67.70	4.738M
Nov 05, 2026	70.00	71.64	68.90	69.43	6.876M
Nov 04, 2026	68.60	69.44	68.08	68.97	5.682M
Nov 03, 2026	67.49	67.75	66.73	66.81	4.924M
Nov 02, 2026	66.36	68.72	66.15	68.36	8.385M
Oct 30, 2026	67.65	68.02	66.14	66.76	5.609M
Oct 29, 2026	65.66	66.19	65.04	65.93	4.806M
Oct 28, 2026	65.27	65.78	64.96	65.02	3.990M
Oct 27, 2026	65.74	66.39	65.38	65.87	5.096M
Oct 26, 2026	66.77	67.62	66.19	66.77	4.481M
Oct 23, 2026	67.83	68.56	66.35	66.77	7.900M
Oct 22, 2026	64.88	67.96	64.56	67.87	8.702M
Oct 21, 2026	63.65	64.21	62.63	64.13	7.782M
Oct 20, 2026	64.45	64.69	61.82	62.98	7.435M
Oct 19, 2026	63.16	63.44	62.48	63.05	5.320M
Oct 16, 2026	63.59	63.83	62.78	63.63	6.517M
Oct 15, 2026	64.30	64.76	62.63	62.71	9.573M
Oct 14, 2026	61.16	63.10	60.90	63.09	10.29M
Oct 13, 2026	63.80	63.80	60.58	60.74	8.903M
Oct 12, 2026	62.05	62.58	61.72	62.56	4.713M
Oct 09, 2026	61.03	61.65	60.80	61.64	5.292M

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