KR | Kroger | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Kroger (KR)

NYSE

$59.26+$0.23 (+0.39%)

Price as of Oct 02, 2026 7:57 PM EDT

$35.1B
Market Cap
-8.95%
1-Year Change
Grocery Stores
Industry

1 Month
+1.39%

Low Price$56.44

High Price$62.25
3 Months
+2.09%

Low Price$55.38

High Price$62.25
1 Year
-8.95%

Low Price$55.15

High Price$74.69

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	59.39	59.83	58.86	59.03	-0.76%	4,701,271
10/01/2026	58.64	60.29	58.30	59.48	+1.47%	7,946,870
09/30/2026	60.96	60.98	58.62	58.62	-3.57%	7,531,508
09/29/2026	59.89	60.89	59.79	60.79	+1.84%	10,458,117
09/28/2026	59.02	60.27	58.50	59.69	+1.62%	12,358,309
09/25/2026	58.63	58.98	57.70	58.74	-0.31%	10,236,429
09/24/2026	58.41	59.65	58.41	58.92	+2.22%	8,089,115
09/23/2026	58.56	59.39	57.56	57.64	-1.57%	6,813,086
09/22/2026	60.03	60.19	58.53	58.56	-1.89%	6,224,617
09/21/2026	60.06	60.61	59.46	59.69	-0.52%	7,326,309
09/18/2026	60.52	61.00	59.99	60.00	-1.23%	12,118,611
09/17/2026	61.02	61.28	60.60	60.75	-0.64%	7,604,453
09/16/2026	61.93	62.43	61.05	61.14	-1.78%	8,507,069
09/15/2026	60.77	62.55	60.35	62.25	+2.20%	10,348,618
09/14/2026	59.31	61.10	59.16	60.91	+4.14%	9,079,874
09/11/2026	56.02	59.49	55.65	58.49	+2.70%	12,434,997
09/11/2026	$1.09 Earnings
09/10/2026	56.92	57.38	56.53	56.95	+0.90%	7,718,950
09/09/2026	57.28	57.38	56.37	56.44	-1.33%	7,176,183
09/08/2026	58.21	58.81	56.71	57.20	-2.37%	6,862,908
09/04/2026	58.36	58.89	57.99	58.59	+0.14%	3,849,563
09/03/2026	58.25	59.13	57.70	58.51	+0.50%	5,262,793
09/02/2026	58.00	58.53	57.50	58.22	+0.48%	4,486,036
09/01/2026	56.77	58.96	56.71	57.94	+0.70%	7,304,514
08/31/2026	57.85	58.22	57.27	57.54	-0.31%	8,018,689
08/28/2026	57.38	57.97	57.25	57.72	+1.39%	3,970,912
08/27/2026	57.78	58.14	56.86	56.93	-2.70%	5,085,822
08/26/2026	58.45	58.86	58.23	58.51	+0.10%	5,533,357
08/25/2026	58.22	58.67	57.93	58.45	-1.07%	4,951,892
08/24/2026	58.24	59.20	58.16	59.08	+2.04%	4,676,749
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