KR
Kroger (KR)
NYSE
$58.07+$0.17 (+0.30%)
Price as of Aug 24, 2026 4:57 AM EDT
  • $35.5B
    Market Cap
  • -14.88%
    1-Year Change
  • Grocery Stores
    Industry
  • 1 Month
    +0.90%
    Low Price$55.68
    High Price$59.46
  • 3 Months
    -13.08%
    Low Price$55.15
    High Price$64.27
  • 1 Year
    -14.88%
    Low Price$55.15
    High Price$74.69
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
56.49
57.96
56.48
57.90
+2.81%
5,883,502
08/20/2026
55.40
56.67
55.05
56.32
+0.09%
9,700,993
08/19/2026
56.20
57.69
56.05
56.27
-0.12%
6,296,497
08/18/2026
57.38
57.38
56.31
56.34
+0.48%
6,102,727
08/17/2026
56.20
56.32
55.66
56.07
-1.09%
5,714,054
08/14/2026
56.94
57.30
56.63
56.69
-0.26%
3,700,211
08/14/2026
$0.39 Dividend
08/13/2026
56.13
57.16
56.04
56.84
+2.09%
5,413,947
08/12/2026
54.90
56.00
54.77
55.68
-0.34%
5,472,207
08/11/2026
55.76
56.60
55.43
55.87
-0.41%
6,349,639
08/10/2026
56.65
56.65
55.86
56.10
-0.44%
5,904,013
08/07/2026
56.31
56.52
55.81
56.34
-1.03%
7,375,099
08/06/2026
57.09
57.31
55.75
56.93
+1.13%
5,778,675
08/05/2026
57.72
57.89
56.01
56.29
-1.92%
5,998,767
08/04/2026
57.01
57.73
56.59
57.40
-0.74%
6,726,653
08/03/2026
57.71
58.40
57.46
57.82
+0.83%
6,789,585
07/31/2026
56.96
57.80
56.52
57.35
-0.21%
5,917,269
07/30/2026
58.51
59.17
56.94
57.47
-3.36%
6,711,033
07/29/2026
59.23
60.09
59.05
59.46
+1.15%
6,944,698
07/28/2026
58.60
60.31
58.30
58.79
+2.09%
6,748,085
07/27/2026
56.41
58.17
56.41
57.58
+1.95%
5,742,910
07/24/2026
55.24
56.58
55.24
56.48
+1.99%
5,804,660
07/23/2026
55.22
55.70
54.46
55.38
-3.09%
10,685,026
07/22/2026
58.39
58.50
56.82
57.15
-0.42%
4,859,828
07/21/2026
57.68
57.73
56.70
57.39
-0.99%
5,569,646
07/20/2026
58.15
58.22
57.48
57.96
-0.78%
3,974,005
07/17/2026
59.30
59.93
58.03
58.42
+0.36%
6,269,468
07/16/2026
56.82
58.39
56.28
58.21
+3.62%
7,060,781
07/15/2026
57.75
58.36
55.89
56.17
-3.71%
11,065,712
07/14/2026
58.26
58.93
58.04
58.34
-0.96%
7,133,076
07/13/2026
60.65
60.76
58.74
58.91
-2.03%
8,611,440
07/10/2026
60.02
60.86
59.84
60.13
+1.14%
10,399,613
07/09/2026
58.79
59.54
58.40
59.45
+0.91%
11,051,358
07/08/2026
57.86
59.66
57.80
58.92
+1.33%
9,743,523
07/07/2026
58.49
59.65
57.97
58.14
+0.50%
8,875,798
07/06/2026
57.73
58.08
56.77
57.85
+0.05%
9,797,147
07/02/2026
56.36
57.85
56.18
57.82
+3.52%
6,002,495
07/01/2026
54.13
55.87
53.78
55.86
+1.28%
8,623,203
06/30/2026
55.20
55.59
54.60
55.15
-0.68%
7,227,544
06/29/2026
56.96
57.67
55.49
55.53
-3.15%
7,802,079
06/26/2026
58.34
58.60
57.17
57.34
-0.07%
8,118,851
06/25/2026
58.25
59.04
57.24
57.38
-1.21%
6,303,650
06/24/2026
57.37
58.54
56.99
58.08
+2.51%
8,166,549
06/23/2026
56.13
57.16
55.85
56.66
+2.31%
16,919,528
06/22/2026
56.16
57.26
55.22
55.38
-1.50%
13,199,807
06/18/2026
59.02
59.18
55.94
56.22
-8.43%
26,704,230
06/18/2026
$1.58 Earnings
06/17/2026
63.62
63.62
60.85
61.40
-3.60%
13,073,701
06/16/2026
63.63
64.04
62.51
63.69
+0.11%
7,044,969
06/15/2026
63.39
64.54
63.35
63.62
-1.00%
7,603,567
06/12/2026
63.62
64.32
63.58
64.27
+0.92%
5,039,534
06/11/2026
63.78
64.60
63.16
63.68
-0.53%
7,226,395
06/10/2026
63.42
64.42
62.53
64.02
+2.33%
9,302,525
06/09/2026
62.28
63.86
61.68
62.56
+0.05%
8,916,946
06/08/2026
62.32
63.17
62.05
62.53
-0.96%
6,921,272
06/05/2026
62.27
63.76
62.27
63.14
+2.14%
8,813,339
06/04/2026
61.73
62.41
61.39
61.82
+1.65%
7,748,193
06/03/2026
60.94
61.47
60.59
60.81
-0.54%
6,973,590
06/02/2026
61.53
61.83
60.93
61.14
+0.07%
7,845,093
06/01/2026
62.17
62.57
60.97
61.10
-1.01%
8,255,472
05/29/2026
63.09
63.30
61.31
61.73
-2.37%
12,758,533
05/28/2026
64.65
65.06
62.80
63.23
-1.59%
6,893,751
05/27/2026
64.34
65.34
64.20
64.25
+0.22%
5,609,802
05/26/2026
65.75
65.97
64.03
64.11
-4.01%
9,234,981
05/22/2026
66.54
66.94
65.92
66.79
+0.27%
5,114,245
05/21/2026
64.84
67.27
64.81
66.61
-2.34%
7,862,591
05/20/2026
69.55
69.55
67.99
68.21
-2.72%
5,747,680
05/19/2026
68.38
71.22
68.35
70.12
+3.34%
7,838,738
05/18/2026
65.69
67.90
65.34
67.85
+3.48%
4,755,540
05/15/2026
66.79
67.02
65.42
65.57
-0.63%
4,057,001
05/15/2026
$0.35 Dividend
05/14/2026
65.70
66.14
65.06
65.99
+0.83%
4,022,801
05/13/2026
64.03
65.67
63.59
65.44
+2.51%
8,319,250
05/12/2026
64.36
64.47
63.27
63.84
-0.28%
6,445,407
05/11/2026
65.00
65.01
63.62
64.02
-1.28%
4,833,492
05/08/2026
65.41
65.76
64.85
64.85
-1.16%
3,374,680
05/07/2026
64.71
65.75
64.40
65.61
+0.61%
4,899,061
05/06/2026
65.85
65.85
64.54
65.22
-1.36%
4,484,044
05/05/2026
66.48
66.82
65.86
66.12
-0.93%
3,370,928
05/04/2026
66.62
67.25
66.07
66.74
-0.32%
3,418,248
05/01/2026
67.56
67.67
66.62
66.96
-0.44%
3,460,298
04/30/2026
66.09
67.62
65.77
67.25
+1.45%
5,870,255
04/29/2026
65.85
66.64
65.68
66.29
+0.25%
5,719,305
04/28/2026
66.11
66.18
64.95
66.13
+1.56%
5,470,855
04/27/2026
66.36
66.69
64.83
65.11
-1.98%
4,458,021
04/24/2026
67.70
67.79
66.02
66.42
-2.71%
3,830,011
04/23/2026
67.68
68.49
67.25
68.27
+1.51%
4,384,492
04/22/2026
67.86
68.42
66.95
67.25
-1.08%
3,546,693
04/21/2026
67.23
68.19
66.69
67.98
+1.36%
5,810,061
04/20/2026
67.73
68.02
66.76
67.07
-0.44%
3,892,060
04/17/2026
66.01
67.39
64.86
67.37
+0.62%
6,470,230
04/16/2026
65.36
67.04
65.36
66.96
+1.71%
3,937,108
04/15/2026
65.90
66.56
65.30
65.83
-0.83%
3,782,925
04/14/2026
65.97
66.74
65.01
66.38
-1.23%
5,335,187
04/13/2026
67.71
67.94
66.80
67.21
+0.06%
3,690,147
04/10/2026
68.64
69.25
66.99
67.17
-3.35%
5,195,612
04/09/2026
69.34
70.87
69.12
69.50
-0.86%
3,889,474
04/08/2026
69.17
70.13
66.51
70.11
-2.37%
7,205,206
04/07/2026
71.96
72.89
71.74
71.81
-0.48%
4,471,590
04/06/2026
71.88
73.00
71.61
72.15
+0.94%
3,507,842