NYSE · KR

The Kroger Co.

Consumer Defensive · Grocery Stores

$65.93

Up+$0.91 (+1.40%)

Updated Oct 30, 2026, 8:47 AM

SID Score

5.7/10

Composite research score

Smart Money

62/100

Neutral

Price performance · KR

KR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 29, 2026

Daily close

View OHLC price history

KR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 29, 2026	$65.66	$66.19	$65.04	$65.93	4.81M
Oct 28, 2026	$65.27	$65.78	$64.955	$65.02	3.99M
Oct 27, 2026	$65.74	$66.39	$65.375	$65.87	5.1M
Oct 26, 2026	$66.77	$67.62	$66.1932	$66.77	4.48M
Oct 23, 2026	$67.83	$68.56	$66.35	$66.77	7.9M
Oct 22, 2026	$64.88	$67.96	$64.56	$67.87	8.7M
Oct 21, 2026	$63.65	$64.21	$62.63	$64.13	7.78M
Oct 20, 2026	$64.45	$64.6876	$61.815	$62.98	7.44M
Oct 19, 2026	$63.16	$63.445	$62.485	$63.05	5.32M
Oct 16, 2026	$63.59	$63.83	$62.785	$63.63	6.52M
Oct 15, 2026	$64.30	$64.76	$62.63	$62.71	9.57M
Oct 14, 2026	$61.16	$63.10	$60.90	$63.09	10.29M
Oct 13, 2026	$63.80	$63.80	$60.58	$60.74	8.9M
Oct 12, 2026	$62.05	$62.58	$61.72	$62.56	4.71M
Oct 9, 2026	$61.03	$61.65	$60.80	$61.64	5.29M
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