NYSE · KR

The Kroger Co.

Consumer Defensive · Grocery Stores

$57.72

Up+$0.79 (+1.39%)

Updated Aug 30, 2026, 11:46 AM

SID Score

5.1/10

Composite research score

Smart Money

58/100

Neutral

Price performance

KR price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

KR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$57.38	$57.97	$57.25	$57.72	3.97M
Aug 27, 2026	$57.78	$58.14	$56.86	$56.93	5.09M
Aug 26, 2026	$58.45	$58.855	$58.225	$58.51	5.53M
Aug 25, 2026	$58.22	$58.67	$57.93	$58.45	4.95M
Aug 24, 2026	$58.24	$59.20	$58.16	$59.08	4.68M
Aug 21, 2026	$56.49	$57.96	$56.48	$57.90	5.88M
Aug 20, 2026	$55.40	$56.665	$55.05	$56.32	9.7M
Aug 19, 2026	$56.20	$57.69	$56.05	$56.27	6.3M
Aug 18, 2026	$57.38	$57.38	$56.31	$56.34	6.1M
Aug 17, 2026	$56.20	$56.315	$55.66	$56.07	5.71M
Aug 14, 2026	$56.94	$57.30	$56.625	$56.69	3.7M
Aug 13, 2026	$56.52	$57.55	$56.425	$57.23	5.22M
Aug 12, 2026	$55.28	$56.38	$55.1428	$56.06	5.47M
Aug 11, 2026	$56.14	$56.99	$55.81	$56.25	6.35M
Aug 10, 2026	$57.04	$57.04	$56.24	$56.48	5.9M
Aug 7, 2026	$56.70	$56.9091	$56.19	$56.73	7.38M
Aug 6, 2026	$57.48	$57.70	$56.13	$57.32	5.78M
Aug 5, 2026	$58.12	$58.29	$56.395	$56.68	6M
Aug 4, 2026	$57.40	$58.1299	$56.98	$57.79	6.73M
Aug 3, 2026	$58.11	$58.80	$57.85	$58.22	6.79M