Education
About Us
Working with TipRanks
Follow Us
Kroger Company (KR)
NYSE:KR
Time Period
1Y
Events
Historical Prices
Rows:
Jan 14, 2026
61.18
62.80
61.18
62.46
62.46
+1.61%
6,220,522
0.96
Jan 13, 2026
60.80
61.53
60.08
61.47
61.47
+0.59%
5,404,462
0.84
Jan 12, 2026
59.77
61.48
59.70
61.11
61.11
+2.69%
7,103,293
1.10
Jan 09, 2026
59.78
60.08
58.75
59.51
59.51
-0.47%
7,337,100
1.14
Jan 08, 2026
59.33
60.65
58.60
59.79
59.79
+0.86%
7,613,613
1.19
Jan 07, 2026
61.49
61.61
58.91
59.28
59.28
-3.98%
10,161,240
1.60
Jan 06, 2026
61.79
62.63
61.51
61.74
61.74
-0.08%
7,495,406
1.17
Jan 05, 2026
62.41
62.60
60.70
61.79
61.79
-1.86%
8,173,315
1.29
Jan 02, 2026
62.36
63.00
62.11
62.96
62.96
+0.77%
5,116,186
0.81
Dec 31, 2025
62.60
62.79
62.46
62.48
62.48
-0.32%
3,753,138
0.59
Dec 30, 2025
62.61
62.94
62.55
62.68
62.68
-0.05%
3,190,566
0.49
Dec 29, 2025
63.12
63.46
62.59
62.71
62.71
-0.85%
5,463,766
0.85
Dec 26, 2025
62.83
63.63
62.83
63.25
63.25
+0.51%
3,596,405
0.56
Dec 24, 2025
62.54
63.15
62.45
62.93
62.93
+1.01%
2,070,669
0.32
Dec 23, 2025
62.66
62.75
62.08
62.30
62.30
+0.02%
4,037,459
0.62
Dec 22, 2025
62.00
62.44
61.71
62.29
62.29
-0.19%
4,304,859
0.65
Dec 19, 2025
62.69
62.88
62.27
62.41
62.41
-0.61%
10,268,630
1.55
Dec 18, 2025
63.38
63.52
62.70
62.79
62.79
-1.60%
8,355,522
1.23
Dec 17, 2025
62.25
63.90
62.10
63.81
63.81
+2.75%
5,539,588
0.81
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
Rows: