Kroger Company (KR)
NYSE:KR
Want to see KR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
70.03
70.03
68.46
68.68
68.68
-2.72%
5,748,076
0.99
May 19, 2026
68.85
71.71
68.82
70.60
70.60
+3.34%
7,840,256
1.36
May 18, 2026
66.14
68.37
65.79
68.32
68.32
+3.48%
4,756,089
0.82
May 15, 2026
67.25
67.48
65.87
66.02
66.02
-0.63%
4,058,961
0.70
May 14, 2026
66.50
66.94
65.85
66.79
66.44
+0.83%
4,022,908
0.70
May 13, 2026
64.81
66.47
64.36
66.24
65.89
+2.51%
8,324,137
1.46
May 12, 2026
65.14
65.25
64.04
64.62
64.28
-0.28%
6,446,363
1.12
May 11, 2026
65.79
65.80
64.40
64.80
64.46
-1.28%
4,833,492
0.84
May 08, 2026
66.21
66.56
65.64
65.64
65.30
-1.16%
3,374,680
0.58
May 07, 2026
65.50
66.55
65.18
66.41
66.06
+0.61%
4,899,061
0.82
May 06, 2026
66.65
66.65
65.33
66.01
65.66
-1.36%
4,484,043
0.75
May 05, 2026
67.29
67.64
66.67
66.92
66.57
-0.93%
3,370,928
0.56
May 04, 2026
67.43
68.07
66.87
67.55
67.20
-0.32%
3,418,250
0.55
May 01, 2026
68.38
68.49
67.43
67.77
67.41
-0.44%
3,460,298
0.56
Apr 30, 2026
66.89
68.44
66.57
68.07
67.71
+1.45%
5,870,254
0.94
Apr 29, 2026
66.65
67.45
66.48
67.10
66.75
+0.25%
5,719,304
0.92
Apr 28, 2026
66.91
66.99
65.74
66.93
66.58
+1.56%
5,470,854
0.88
Apr 27, 2026
67.17
67.50
65.62
65.90
65.55
-1.98%
4,458,277
0.71
Apr 24, 2026
68.52
68.61
66.82
67.23
66.88
-2.71%
3,830,010
0.61
Apr 23, 2026
68.50
69.32
68.07
69.10
68.74
+1.51%
4,384,492
0.69
Apr 22, 2026
68.69
69.25
67.76
68.07
67.71
-1.08%
3,546,693
0.56
Apr 21, 2026
68.05
69.02
67.51
68.81
68.45
+1.35%
5,810,428
0.91
Apr 20, 2026
68.55
68.85
67.57
67.89
67.53
-0.44%
3,892,063
0.61
Apr 17, 2026
66.81
68.21
65.65
68.19
67.83
+0.62%
6,470,230
1.01
Apr 16, 2026
66.16
67.86
66.16
67.77
67.41
+1.71%
3,937,108
0.62
Apr 15, 2026
66.70
67.37
66.09
66.63
66.28
-0.83%
3,782,925
0.59
Apr 14, 2026
66.77
67.56
65.80
67.19
66.84
-1.24%
5,335,187
0.82
Apr 13, 2026
68.53
68.77
67.61
68.03
67.67
+0.06%
3,690,223
0.57
Apr 10, 2026
69.47
70.09
67.81
67.99
67.63
-3.36%
5,195,611
0.80
Apr 09, 2026
70.18
71.74
69.96
70.35
69.98
-0.86%
3,889,581
0.59
Apr 08, 2026
70.01
70.98
67.32
70.96
70.59
-2.37%
7,205,206
1.10
Apr 07, 2026
72.84
73.78
72.61
72.68
72.30
-0.48%
4,471,590
0.68
Apr 06, 2026
72.75
73.89
72.48
73.03
72.65
+0.94%
3,507,842
0.52
Apr 03, 2026
71.68
72.69
71.35
72.35
71.97
0.00%
0
0.00
Apr 02, 2026
71.68
72.69
71.35
72.35
71.97
+2.57%
4,047,939
0.59
Apr 01, 2026
71.89
72.07
69.76
70.54
70.17
-2.51%
6,761,112
0.98
Mar 31, 2026
73.35
73.82
71.70
72.36
71.98
-1.85%
6,694,046
0.99
Mar 30, 2026
73.10
74.45
72.98
73.72
73.33
+0.68%
4,391,264
0.65
Mar 27, 2026
72.33
73.94
71.83
73.22
72.84
+1.99%
5,923,306
0.88
Mar 26, 2026
70.76
71.86
70.58
71.79
71.41
+2.03%
4,984,863
0.74
Mar 25, 2026
72.15
72.15
69.96
70.36
69.99
-2.11%
6,392,918
0.96
Mar 24, 2026
72.56
73.56
71.69
71.88
71.50
-1.13%
4,098,812
0.62
Mar 23, 2026
73.03
73.03
71.61
72.70
72.32
-0.68%
9,870,696
1.52
Mar 20, 2026
73.91
74.30
72.98
73.20
72.82
-0.76%
17,799,060
2.84
Mar 19, 2026
73.54
75.08
73.54
73.76
73.37
+0.66%
6,611,828
1.06
Mar 18, 2026
74.03
74.39
72.75
73.28
72.90
-1.13%
6,349,752
1.01
Mar 17, 2026
74.27
75.40
73.53
74.12
73.73
-0.50%
4,705,034
0.74
Mar 16, 2026
75.44
75.50
74.37
74.49
74.10
-1.47%
7,241,706
1.14
Mar 13, 2026
74.76
75.87
74.00
75.60
75.20
+0.85%
6,069,923
0.96
Mar 12, 2026
72.30
76.58
72.17
74.96
74.57
+3.84%
9,621,602
1.53
Rows: