MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KR — The Kroger Co.
NYSEThe Kroger Co.
$58.78
-0.25(-0.42%)
- O
- 58.84
- H
- 58.96
- L
- 58.32
- V
- 5.73M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$58.78
Period Return-18.36%
Period High$76.58
Period Low$54.15
Avg Daily Volume7.01M
Total Trading Days365
KR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $58.84 | $58.96 | $58.32 | $58.78 | $-0.25 | -0.42% | 5,733,471 | $58.67 | $58.32 $58.96 |
| Oct 2, 2026 | $59.39 | $59.83 | $58.86 | $59.03 | $-0.45 | -0.76% | 4,705,645 | $59.10 | $58.86 $59.83 |
| Oct 1, 2026 | $58.64 | $60.29 | $58.30 | $59.48 | +$0.86 | +1.47% | 7,946,869 | $59.69 | $58.30 $60.29 |
| Sep 30, 2026 | $60.96 | $60.98 | $58.62 | $58.62 | $-2.17 | -3.57% | 7,531,508 | $59.33 | $58.62 $60.98 |
| Sep 29, 2026 | $59.89 | $60.89 | $59.79 | $60.79 | +$1.10 | +1.84% | 10,458,117 | $60.53 | $59.79 $60.89 |
| Sep 28, 2026 | $59.02 | $60.27 | $58.50 | $59.69 | +$0.95 | +1.62% | 12,358,308 | $59.82 | $58.50 $60.27 |
| Sep 25, 2026 | $58.63 | $58.98 | $57.70 | $58.74 | $-0.18 | -0.31% | 10,236,429 | $58.49 | $57.70 $58.98 |
| Sep 24, 2026 | $58.41 | $59.65 | $58.41 | $58.92 | +$1.28 | +2.22% | 8,089,114 | $59.05 | $58.41 $59.65 |
| Sep 23, 2026 | $58.56 | $59.39 | $57.56 | $57.64 | $-0.92 | -1.57% | 6,813,086 | $58.17 | $57.56 $59.39 |
| Sep 22, 2026 | $60.03 | $60.19 | $58.53 | $58.56 | $-1.13 | -1.89% | 6,224,616 | $59.03 | $58.53 $60.19 |
| Sep 21, 2026 | $60.06 | $60.61 | $59.46 | $59.69 | $-0.31 | -0.52% | 7,326,310 | $59.84 | $59.46 $60.61 |
| Sep 18, 2026 | $60.52 | $61.00 | $59.99 | $60.00 | $-0.75 | -1.23% | 12,118,610 | $60.22 | $59.99 $61.00 |
| Sep 17, 2026 | $61.02 | $61.28 | $60.60 | $60.75 | $-0.39 | -0.64% | 7,604,454 | $60.81 | $60.60 $61.28 |
| Sep 16, 2026 | $61.93 | $62.43 | $61.05 | $61.14 | $-1.11 | -1.78% | 8,507,070 | $61.36 | $61.05 $62.43 |
| Sep 15, 2026 | $60.77 | $62.55 | $60.35 | $62.25 | +$1.34 | +2.20% | 10,088,178 | $61.86 | $60.35 $62.55 |
| Sep 14, 2026 | $59.31 | $61.10 | $59.16 | $60.91 | +$2.42 | +4.14% | 8,531,719 | $60.59 | $59.16 $61.10 |
| Sep 11, 2026 | $56.02 | $59.49 | $55.65 | $58.49 | +$1.54 | +2.70% | 12,434,997 | $58.34 | $55.65 $59.49 |
| Sep 10, 2026 | $56.92 | $57.38 | $56.53 | $56.95 | +$0.51 | +0.90% | 7,739,346 | $56.88 | $56.53 $57.38 |
| Sep 9, 2026 | $57.28 | $57.38 | $56.37 | $56.44 | $-0.76 | -1.33% | 7,176,343 | $56.65 | $56.37 $57.38 |
| Sep 8, 2026 | $58.21 | $58.81 | $56.71 | $57.20 | $-1.39 | -2.37% | 6,862,948 | $57.28 | $56.71 $58.81 |
| Sep 4, 2026 | $58.36 | $58.89 | $57.99 | $58.59 | +$0.08 | +0.14% | 3,848,563 | $58.63 | $57.99 $58.89 |
| Sep 3, 2026 | $58.25 | $59.13 | $57.70 | $58.51 | +$0.29 | +0.50% | 5,262,793 | $58.55 | $57.70 $59.13 |
| Sep 2, 2026 | $58.00 | $58.53 | $57.50 | $58.22 | +$0.28 | +0.48% | 4,484,528 | $58.17 | $57.50 $58.53 |
| Sep 1, 2026 | $56.77 | $58.96 | $56.71 | $57.94 | +$0.40 | +0.70% | 7,304,515 | $58.20 | $56.71 $58.96 |
| Aug 31, 2026 | $57.85 | $58.22 | $57.27 | $57.54 | $-0.18 | -0.31% | 8,018,690 | $57.58 | $57.27 $58.22 |
| Aug 28, 2026 | $57.38 | $57.97 | $57.25 | $57.72 | +$0.79 | +1.39% | 3,970,911 | $57.71 | $57.25 $57.97 |
| Aug 27, 2026 | $57.78 | $58.14 | $56.86 | $56.93 | $-1.58 | -2.70% | 5,085,922 | $57.27 | $56.86 $58.14 |
| Aug 26, 2026 | $58.45 | $58.86 | $58.23 | $58.51 | +$0.06 | +0.10% | 5,533,357 | $58.58 | $58.23 $58.86 |
| Aug 25, 2026 | $58.22 | $58.67 | $57.93 | $58.45 | $-0.63 | -1.07% | 4,951,891 | $58.40 | $57.93 $58.67 |
| Aug 24, 2026 | $58.24 | $59.20 | $58.16 | $59.08 | +$1.18 | +2.04% | 4,676,748 | $58.88 | $58.16 $59.20 |