KR
Kroger (KR)
NYSE
$57.93+$0.19 (+0.34%)
Price as of Jul 31, 2026 7:58 PM EDT
  • $35.4B
    Market Cap
  • -17.40%
    1-Year Change
  • Grocery Stores
    Industry
  • 1 Month
    +3.98%
    Low Price$55.76
    High Price$60.54
  • 3 Months
    -14.73%
    Low Price$55.53
    High Price$70.60
  • 1 Year
    -17.40%
    Low Price$55.53
    High Price$75.20
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
57.35
58.20
56.91
57.74
-0.21%
5,917,269
07/30/2026
58.91
59.57
57.33
57.86
-3.36%
6,711,033
07/29/2026
59.64
60.50
59.46
59.87
+1.15%
6,944,698
07/28/2026
59.00
60.72
58.70
59.19
+2.09%
6,748,085
07/27/2026
56.80
58.57
56.80
57.98
+1.95%
5,742,910
07/24/2026
55.62
56.97
55.62
56.87
+1.99%
5,804,660
07/23/2026
55.60
56.08
54.83
55.76
-3.09%
10,685,026
07/22/2026
58.79
58.91
57.21
57.54
-0.42%
4,859,828
07/21/2026
58.08
58.13
57.09
57.78
-0.99%
5,569,646
07/20/2026
58.55
58.62
57.88
58.36
-0.78%
3,974,005
07/17/2026
59.71
60.34
58.43
58.82
+0.36%
6,269,468
07/16/2026
57.21
58.80
56.67
58.61
+3.62%
7,060,781
07/15/2026
58.15
58.76
56.28
56.56
-3.71%
11,065,712
07/14/2026
58.66
59.33
58.44
58.74
-0.96%
7,133,076
07/13/2026
61.07
61.18
59.14
59.31
-2.03%
8,611,440
07/10/2026
60.43
61.28
60.25
60.54
+1.14%
10,399,613
07/09/2026
59.19
59.95
58.80
59.86
+0.91%
11,051,358
07/08/2026
58.26
60.07
58.20
59.32
+1.33%
9,743,523
07/07/2026
58.89
60.06
58.37
58.54
+0.50%
8,875,798
07/06/2026
58.13
58.48
57.16
58.25
+0.05%
9,797,147
07/02/2026
56.75
58.25
56.57
58.22
+3.52%
6,002,495
07/01/2026
54.50
56.25
54.15
56.24
+1.28%
8,623,203
06/30/2026
55.58
55.97
54.97
55.53
-0.68%
7,227,544
06/29/2026
57.35
58.07
55.87
55.91
-3.15%
7,802,079
06/26/2026
58.74
59.01
57.56
57.73
-0.07%
8,118,851
06/25/2026
58.65
59.45
57.63
57.77
-1.21%
6,303,650
06/24/2026
57.76
58.94
57.39
58.48
+2.51%
8,166,549
06/23/2026
56.52
57.55
56.23
57.05
+2.31%
16,919,528
06/22/2026
56.55
57.65
55.60
55.76
-1.50%
13,199,807
06/18/2026
59.42
59.59
56.32
56.61
-8.43%
26,704,230
06/18/2026
$1.58 Earnings
06/17/2026
64.06
64.06
61.27
61.82
-3.60%
13,073,701
06/16/2026
64.07
64.48
62.94
64.13
+0.11%
7,044,969
06/15/2026
63.82
64.98
63.78
64.06
-1.00%
7,603,567
06/12/2026
64.06
64.76
64.02
64.71
+0.92%
5,039,534
06/11/2026
64.22
65.04
63.59
64.12
-0.53%
7,226,395
06/10/2026
63.86
64.86
62.96
64.46
+2.33%
9,302,525
06/09/2026
62.71
64.30
62.10
62.99
+0.05%
8,916,946
06/08/2026
62.75
63.60
62.48
62.96
-0.96%
6,921,272
06/05/2026
62.70
64.20
62.70
63.57
+2.14%
8,813,339
06/04/2026
62.15
62.84
61.81
62.24
+1.65%
7,748,193
06/03/2026
61.36
61.89
61.01
61.23
-0.54%
6,973,590
06/02/2026
61.95
62.25
61.35
61.56
+0.07%
7,845,093
06/01/2026
62.60
63.00
61.39
61.52
-1.01%
8,255,472
05/29/2026
63.52
63.73
61.73
62.15
-2.37%
12,758,533
05/28/2026
65.09
65.51
63.23
63.66
-1.59%
6,893,751
05/27/2026
64.78
65.79
64.64
64.69
+0.22%
5,609,802
05/26/2026
66.20
66.43
64.47
64.55
-4.01%
9,234,981
05/22/2026
67.00
67.40
66.37
67.25
+0.27%
5,114,245
05/21/2026
65.28
67.73
65.25
67.07
-2.34%
7,862,591
05/20/2026
70.03
70.03
68.46
68.68
-2.72%
5,747,680
05/19/2026
68.85
71.71
68.82
70.60
+3.34%
7,838,738
05/18/2026
66.14
68.37
65.79
68.32
+3.48%
4,755,540
05/15/2026
67.25
67.48
65.87
66.02
-0.63%
4,057,001
05/15/2026
$0.35 Dividend
05/14/2026
66.15
66.59
65.50
66.44
+0.83%
4,022,801
05/13/2026
64.47
66.12
64.02
65.89
+2.51%
8,319,250
05/12/2026
64.80
64.91
63.70
64.28
-0.28%
6,445,407
05/11/2026
65.45
65.46
64.06
64.46
-1.28%
4,833,492
05/08/2026
65.86
66.21
65.30
65.30
-1.16%
3,374,680
05/07/2026
65.16
66.20
64.84
66.06
+0.61%
4,899,061
05/06/2026
66.30
66.30
64.99
65.66
-1.36%
4,484,044
05/05/2026
66.94
67.28
66.32
66.57
-0.93%
3,370,928
05/04/2026
67.08
67.71
66.52
67.20
-0.32%
3,418,248
05/01/2026
68.02
68.13
67.08
67.41
-0.44%
3,460,298
04/30/2026
66.54
68.08
66.22
67.71
+1.45%
5,870,255
04/29/2026
66.30
67.10
66.13
66.75
+0.25%
5,719,305
04/28/2026
66.56
66.64
65.40
66.58
+1.56%
5,470,855
04/27/2026
66.82
67.15
65.28
65.55
-1.98%
4,458,021
04/24/2026
68.16
68.25
66.47
66.88
-2.71%
3,830,011
04/23/2026
68.14
68.96
67.71
68.74
+1.51%
4,384,492
04/22/2026
68.33
68.89
67.40
67.71
-1.08%
3,546,693
04/21/2026
67.69
68.65
67.15
68.45
+1.36%
5,810,061
04/20/2026
68.19
68.49
67.22
67.53
-0.44%
3,892,060
04/17/2026
66.46
67.85
65.31
67.83
+0.62%
6,470,230
04/16/2026
65.81
67.50
65.81
67.41
+1.71%
3,937,108
04/15/2026
66.35
67.02
65.74
66.28
-0.83%
3,782,925
04/14/2026
66.42
67.20
65.46
66.84
-1.23%
5,335,187
04/13/2026
68.17
68.41
67.26
67.67
+0.06%
3,690,147
04/10/2026
69.11
69.72
67.45
67.63
-3.35%
5,195,612
04/09/2026
69.81
71.36
69.60
69.98
-0.86%
3,889,474
04/08/2026
69.64
70.61
66.97
70.59
-2.37%
7,205,206
04/07/2026
72.46
73.39
72.23
72.30
-0.48%
4,471,590
04/06/2026
72.37
73.50
72.10
72.65
+0.94%
3,507,842
04/02/2026
71.30
72.31
70.98
71.97
+2.57%
4,047,939
04/01/2026
71.51
71.69
69.39
70.17
-2.52%
6,761,112
03/31/2026
72.97
73.43
71.32
71.98
-1.84%
6,694,046
03/30/2026
72.72
74.06
72.60
73.33
+0.68%
4,391,264
03/27/2026
71.95
73.55
71.45
72.84
+1.99%
5,923,306
03/26/2026
70.39
71.48
70.21
71.41
+2.03%
4,984,863
03/25/2026
71.77
71.77
69.59
69.99
-2.11%
6,392,918
03/24/2026
72.18
73.17
71.31
71.50
-1.13%
4,098,812
03/23/2026
72.65
72.65
71.23
72.32
-0.68%
9,870,696
03/20/2026
73.52
73.91
72.60
72.82
-0.76%
17,798,421
03/19/2026
73.15
74.69
73.15
73.37
+0.66%
6,611,828
03/18/2026
73.64
74.00
72.37
72.90
-1.13%
6,349,752
03/17/2026
73.88
75.00
73.14
73.73
-0.50%
4,705,035
03/16/2026
75.04
75.10
73.98
74.10
-1.47%
7,241,706
03/13/2026
74.36
75.47
73.61
75.20
+0.85%
6,069,923
03/12/2026
71.92
76.18
71.79
74.57
+3.84%
9,621,602