NYSE · KR

The Kroger Co.

Consumer Defensive · Grocery Stores

$61.41

Up+$0.23 (+0.37%)

Updated Oct 10, 2026, 12:02 AM

SID Score

5.3/10

Composite research score

Smart Money

57/100

Neutral

Price performance · KR

KR price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 8, 2026

Daily close

View OHLC price history

KR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 8, 2026	$59.71	$61.66	$59.675	$61.41	8.3M
Oct 7, 2026	$59.265	$60.06	$59.18	$59.25	8.94M
Oct 6, 2026	$58.55	$58.71	$57.75	$58.41	6.55M
Oct 5, 2026	$58.84	$58.96	$58.32	$58.78	6.48M
Oct 2, 2026	$59.39	$59.83	$58.86	$59.03	4.71M
Oct 1, 2026	$58.64	$60.29	$58.30	$59.48	7.95M
Sep 30, 2026	$60.96	$60.98	$58.62	$58.62	7.53M
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	$58.975	$57.695	$58.74	10.24M
Sep 24, 2026	$58.41	$59.65	$58.41	$58.92	8.09M
Sep 23, 2026	$58.56	$59.385	$57.56	$57.64	6.81M
Sep 22, 2026	$60.03	$60.1885	$58.53	$58.56	6.22M
Sep 21, 2026	$60.06	$60.61	$59.455	$59.69	7.33M
Sep 18, 2026	$60.52	$61.00	$59.985	$60.00	12.12M
Sep 17, 2026	$61.02	$61.28	$60.60	$60.75	7.61M
Sep 16, 2026	$61.93	$62.43	$61.05	$61.14	8.51M
Sep 15, 2026	$60.77	$62.5456	$60.35	$62.25	10.35M
Sep 14, 2026	$59.31	$61.10	$59.16	$60.91	9.02M
Sep 11, 2026	$56.02	$59.49	$55.65	$58.49	12.37M