Education
About Us
Working with TipRanks
Follow Us
Kroger Company (KR)
NYSE:KR
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
64.47
67.46
64.47
66.80
66.80
+4.10%
10,700,960
1.74
Feb 03, 2026
62.52
64.63
62.50
64.17
64.17
+1.76%
6,096,442
1.00
Feb 02, 2026
63.02
63.64
61.71
63.06
63.06
+0.33%
5,881,878
0.96
Jan 30, 2026
62.02
62.94
61.83
62.85
62.85
+1.78%
6,600,078
1.08
Jan 29, 2026
62.01
62.98
61.67
61.75
61.75
-0.11%
4,911,609
0.79
Jan 28, 2026
61.88
62.37
61.38
61.82
61.82
-0.47%
5,658,199
0.90
Jan 27, 2026
63.54
63.82
61.02
62.11
62.11
-2.48%
7,519,242
1.20
Jan 26, 2026
64.79
65.18
63.39
63.69
63.69
-0.87%
6,382,071
1.02
Jan 23, 2026
62.78
64.30
62.52
64.25
64.25
+2.55%
5,741,663
0.92
Jan 22, 2026
64.04
64.22
61.86
62.65
62.65
-1.99%
6,733,434
1.08
Jan 21, 2026
63.38
64.24
63.26
63.92
63.92
+1.22%
6,316,418
1.02
Jan 20, 2026
63.11
63.45
62.62
63.15
63.15
-0.06%
7,430,700
1.20
Jan 19, 2026
62.14
63.63
62.05
63.19
63.19
0.00%
0
0.00
Jan 16, 2026
62.14
63.63
62.05
63.19
63.19
+1.12%
7,922,881
1.27
Jan 15, 2026
62.13
62.75
60.97
62.49
62.49
+0.05%
7,415,272
1.20
Jan 14, 2026
61.18
62.80
61.18
62.46
62.46
+1.61%
6,220,522
1.01
Jan 13, 2026
60.80
61.53
60.08
61.47
61.47
+0.59%
5,404,462
0.88
Jan 12, 2026
59.77
61.48
59.70
61.11
61.11
+2.69%
7,103,293
1.15
Jan 09, 2026
59.78
60.08
58.75
59.51
59.51
-0.47%
7,337,100
1.20
Jan 08, 2026
59.33
60.65
58.60
59.79
59.79
+0.86%
7,613,613
1.24
Jan 07, 2026
61.49
61.61
58.91
59.28
59.28
-3.98%
10,161,240
1.68
Jan 06, 2026
61.79
62.63
61.51
61.74
61.74
-0.08%
7,495,406
1.24
Jan 05, 2026
62.41
62.60
60.70
61.79
61.79
-1.86%
8,173,315
1.36
Jan 02, 2026
62.36
63.00
62.11
62.96
62.96
+0.77%
5,116,186
0.85
Jan 01, 2026
62.60
62.79
62.46
62.48
62.48
0.00%
0
0.00
Dec 31, 2025
62.60
62.79
62.46
62.48
62.48
-0.32%
3,753,138
0.61
Dec 30, 2025
62.61
62.94
62.55
62.68
62.68
-0.05%
3,190,566
0.51
Dec 29, 2025
63.12
63.46
62.59
62.71
62.71
-0.85%
5,463,766
0.88
Dec 26, 2025
62.83
63.63
62.83
63.25
63.25
+0.51%
3,596,405
0.57
Dec 25, 2025
62.54
63.15
62.45
62.93
62.93
0.00%
0
0.00
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
0.66
Dec 19, 2025
62.69
62.88
62.27
62.41
62.41
-0.61%
10,268,630
1.58
Dec 18, 2025
63.38
63.52
62.70
62.79
62.79
-1.60%
8,355,522
1.28
Dec 17, 2025
62.25
63.90
62.10
63.81
63.81
+2.75%
5,539,588
0.83
Dec 16, 2025
62.89
63.12
61.97
62.10
62.10
-0.89%
5,906,486
0.87
Dec 15, 2025
63.09
63.32
62.53
62.66
62.66
-0.84%
6,234,044
0.92
Dec 12, 2025
62.35
63.21
62.06
63.19
63.19
+1.58%
5,386,474
0.78
Dec 11, 2025
61.74
62.59
61.59
62.21
62.21
+1.58%
7,352,686
1.07
Dec 10, 2025
62.42
62.42
61.20
61.24
61.24
-2.64%
8,130,054
1.18
Dec 09, 2025
63.17
63.55
62.32
62.90
62.90
-0.76%
5,670,154
0.81
Dec 08, 2025
62.49
64.14
62.15
63.38
63.38
+1.07%
7,585,468
1.08
Dec 05, 2025
63.00
63.94
62.67
62.71
62.71
-0.68%
8,883,142
1.26
Dec 04, 2025
63.55
64.25
60.96
63.14
63.14
-4.62%
22,790,980
3.34
Dec 03, 2025
67.04
67.75
66.13
66.20
66.20
-1.24%
7,265,856
1.07
Dec 02, 2025
67.58
67.85
66.40
67.03
67.03
-0.77%
6,704,731
0.99
Dec 01, 2025
67.28
67.99
67.12
67.55
67.55
+0.40%
7,110,414
1.05
Nov 28, 2025
66.92
67.55
66.70
67.28
67.28
+0.37%
2,270,497
0.33
Nov 27, 2025
66.22
67.47
66.15
67.03
67.03
0.00%
0
0.00
Rows: