Education
About Us
Working with TipRanks
Follow Us
Kroger Company (KR)
NYSE:KR
Time Period
1Y
Events
Historical Prices
Rows:
Dec 16, 2025
62.89
63.12
61.97
62.10
62.10
-0.89%
5,906,486
0.86
Dec 15, 2025
63.09
63.32
62.53
62.66
62.66
-0.84%
6,234,044
0.89
Dec 12, 2025
62.35
63.21
62.06
63.19
63.19
+1.58%
5,386,474
0.77
Dec 11, 2025
61.74
62.59
61.59
62.21
62.21
+1.58%
7,352,686
1.05
Dec 10, 2025
62.42
62.42
61.20
61.24
61.24
-2.64%
8,130,054
1.14
Dec 09, 2025
63.17
63.55
62.32
62.90
62.90
-0.76%
5,670,154
0.79
Dec 08, 2025
62.49
64.14
62.15
63.38
63.38
+1.07%
7,585,468
1.06
Dec 05, 2025
63.00
63.94
62.67
62.71
62.71
-0.68%
8,883,142
1.24
Dec 04, 2025
63.55
64.25
60.96
63.14
63.14
-4.62%
22,790,980
3.30
Dec 03, 2025
67.04
67.75
66.13
66.20
66.20
-1.24%
7,265,856
1.05
Dec 02, 2025
67.58
67.85
66.40
67.03
67.03
-0.77%
6,704,731
0.97
Dec 01, 2025
67.28
67.99
67.12
67.55
67.55
+0.40%
7,110,414
1.03
Nov 28, 2025
66.92
67.55
66.70
67.28
67.28
+0.37%
2,270,497
0.33
Nov 26, 2025
66.22
67.47
66.15
67.03
67.03
+1.33%
5,379,740
0.77
Nov 25, 2025
64.80
66.23
64.77
66.15
66.15
+2.89%
5,383,503
0.77
Nov 24, 2025
66.06
66.06
64.26
64.29
64.29
-2.68%
9,035,448
1.29
Nov 21, 2025
65.84
66.70
65.61
66.06
66.06
+0.24%
6,692,030
0.96
Nov 20, 2025
67.09
67.41
64.86
65.90
65.90
-2.24%
7,502,979
1.08
Nov 19, 2025
67.37
68.36
67.20
67.41
67.41
+0.04%
6,478,829
0.94
Nov 18, 2025
66.52
67.78
66.10
67.38
67.38
+1.94%
7,926,330
1.15
Nov 17, 2025
66.72
66.80
65.76
66.10
66.10
-0.91%
4,957,121
0.72
Nov 14, 2025
65.94
66.92
65.50
66.71
66.71
+1.66%
5,328,023
0.77
Nov 13, 2025
65.58
66.13
65.39
65.97
65.62
+1.41%
5,227,138
0.75
Nov 12, 2025
64.90
65.83
64.88
65.40
65.05
+1.12%
5,148,624
0.74
Nov 11, 2025
64.56
65.32
64.09
65.02
64.68
+1.44%
4,852,597
0.68
Nov 10, 2025
64.55
64.84
63.84
64.44
64.10
-0.19%
4,601,656
0.64
Nov 07, 2025
63.75
65.08
63.47
64.91
64.56
+2.88%
6,900,562
0.97
Nov 06, 2025
63.38
64.14
62.59
63.43
63.09
+0.98%
5,389,544
0.76
Nov 05, 2025
63.77
64.09
62.97
63.15
62.81
-0.43%
6,734,701
0.95
Nov 04, 2025
64.00
64.60
63.32
63.76
63.42
+1.04%
6,447,407
0.91
Nov 03, 2025
63.40
63.92
62.81
63.44
63.10
+0.23%
8,112,633
1.14
Oct 31, 2025
64.90
64.91
62.94
63.63
63.29
-2.23%
11,947,840
1.71
Oct 30, 2025
65.93
66.19
65.20
65.43
65.08
-0.39%
6,496,201
0.93
Oct 29, 2025
67.40
67.43
65.79
66.04
65.69
-1.92%
6,339,782
0.90
Oct 28, 2025
67.74
68.23
67.38
67.69
67.33
+0.03%
4,369,174
0.62
Oct 27, 2025
66.82
68.11
66.30
68.03
67.67
+1.91%
4,610,978
0.65
Oct 24, 2025
68.87
68.90
66.91
67.11
66.75
-1.74%
6,073,245
0.85
Oct 23, 2025
68.68
68.83
68.19
68.66
68.30
+0.62%
5,058,491
0.71
Oct 22, 2025
67.79
68.86
67.05
68.60
68.24
+2.02%
6,626,047
0.94
Oct 21, 2025
68.75
68.75
67.46
67.60
67.24
-1.72%
5,955,272
0.84
Oct 20, 2025
69.00
69.40
68.24
69.15
68.78
+0.77%
4,219,542
0.59
Oct 17, 2025
69.37
69.72
68.84
68.99
68.62
+0.69%
5,495,028
0.77
Oct 16, 2025
68.96
69.81
68.62
68.88
68.51
+0.21%
4,651,724
0.65
Oct 15, 2025
68.83
69.37
68.72
69.10
68.73
+0.49%
6,198,544
0.87
Oct 14, 2025
67.94
69.51
67.20
69.13
68.76
+3.53%
5,987,852
0.84
Oct 13, 2025
66.89
67.24
65.75
67.13
66.77
-0.43%
6,673,051
0.94
Oct 10, 2025
67.71
68.62
66.62
67.78
67.42
+0.86%
6,000,223
0.84
Oct 09, 2025
68.46
68.78
67.13
67.56
67.20
-0.29%
5,810,195
0.82
Oct 08, 2025
67.20
68.25
67.00
68.12
67.76
+2.40%
7,287,378
1.03
Oct 07, 2025
64.93
66.90
64.93
66.88
66.52
+3.76%
6,765,557
0.95
Rows: