KR | Kroger | Historical Data

S&P 500$7,561.67
-0.40%
2m
DOW 30$52,347.55
+0.10%
2m
NASDAQ 100$27,943.74
-1.22%
2m
Russell 2000$277.54
-0.32%
2m
Russell 1000$412.69
-0.36%
2m
S&P 400$3,681.87
-0.11%
2m
S&P 600$1,709.07
2m

Kroger (KR)

NYSE

$71.03+$0.23 (+0.32%)

Price as of Nov 13, 2026 7:59 PM EST

$41.2B
Market Cap
7.96%
1-Year Change
Grocery Stores
Industry

1 Month
+16.56%

Low Price$62.71

High Price$70.80
3 Months
+24.56%

Low Price$56.07

High Price$70.80
1 Year
+7.96%

Low Price$55.15

High Price$74.69

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	70.42	71.18	69.59	70.80	+1.42%	4,550,849
11/12/2026	70.46	70.63	69.23	69.81	+0.46%	3,516,843
11/11/2026	67.54	69.53	67.54	69.49	+1.30%	3,530,227
11/10/2026	68.16	69.17	67.42	68.60	+0.87%	3,769,102
11/09/2026	67.44	68.19	66.82	68.01	+0.46%	6,629,190
11/06/2026	67.31	68.60	66.80	67.70	-2.49%	4,737,615
11/05/2026	70.00	71.64	68.90	69.43	+0.67%	6,876,045
11/04/2026	68.60	69.44	68.09	68.97	+3.23%	5,681,676
11/03/2026	67.49	67.75	66.73	66.81	-2.27%	4,924,286
11/02/2026	66.36	68.72	66.15	68.36	+2.40%	8,321,240
10/30/2026	67.65	68.02	66.14	66.76	+1.26%	5,609,120
10/29/2026	65.66	66.19	65.04	65.93	+1.40%	4,806,382
10/28/2026	65.27	65.78	64.96	65.02	-1.29%	3,990,459
10/27/2026	65.74	66.39	65.38	65.87	-1.35%	5,095,677
10/26/2026	66.77	67.62	66.19	66.77	0.00%	4,480,518
10/23/2026	67.83	68.56	66.35	66.77	-1.62%	7,899,633
10/22/2026	64.88	67.96	64.56	67.87	+5.83%	8,702,037
10/21/2026	63.65	64.21	62.63	64.13	+1.83%	7,782,358
10/20/2026	64.45	64.69	61.82	62.98	-0.11%	7,435,139
10/19/2026	63.16	63.45	62.49	63.05	-0.91%	5,320,342
10/16/2026	63.59	63.83	62.79	63.63	+1.47%	6,518,584
10/15/2026	64.30	64.76	62.63	62.71	-0.60%	9,574,474
10/14/2026	61.16	63.10	60.90	63.09	+3.87%	10,294,492
10/13/2026	63.80	63.80	60.58	60.74	-2.91%	8,902,910
10/12/2026	62.05	62.58	61.72	62.56	+1.49%	4,713,452
10/09/2026	61.03	61.65	60.80	61.64	+0.37%	5,291,767
10/08/2026	59.71	61.66	59.68	61.41	+3.65%	8,301,908
10/07/2026	59.27	60.06	59.18	59.25	+1.44%	8,938,877
10/06/2026	58.55	58.71	57.75	58.41	-0.63%	6,533,091
10/05/2026	58.84	58.96	58.32	58.78	-0.42%	6,548,676
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