Kroger Company (KR)
NYSE:KR
Time Period
1Y
Events
Historical Prices
Rows:
Mar 30, 2026
73.10
74.45
72.98
73.72
73.72
+0.68%
4,391,264
0.65
Mar 27, 2026
72.33
73.94
71.83
73.22
73.22
+1.99%
5,921,050
0.88
Mar 26, 2026
70.76
71.86
70.58
71.79
71.79
+2.03%
4,984,617
0.74
Mar 25, 2026
72.15
72.15
69.96
70.36
70.36
-2.11%
6,392,161
0.96
Mar 24, 2026
72.56
73.56
71.69
71.88
71.88
-1.13%
4,098,481
0.62
Mar 23, 2026
73.03
73.03
71.61
72.70
72.70
-0.68%
9,870,179
1.52
Mar 20, 2026
73.91
74.30
72.98
73.20
73.20
-0.76%
17,794,820
2.84
Mar 19, 2026
73.54
75.08
73.54
73.76
73.76
+0.66%
6,603,072
1.06
Mar 18, 2026
74.03
74.39
72.75
73.28
73.28
-1.13%
6,349,365
1.01
Mar 17, 2026
74.27
75.40
73.53
74.12
74.12
-0.50%
4,704,756
0.74
Mar 16, 2026
75.44
75.50
74.37
74.49
74.49
-1.47%
7,241,456
1.14
Mar 13, 2026
74.76
75.87
74.00
75.60
75.60
+0.85%
6,069,245
0.96
Mar 12, 2026
72.30
76.58
72.17
74.96
74.96
+3.84%
9,615,287
1.53
Mar 11, 2026
72.22
72.46
71.36
72.19
72.19
-0.07%
5,693,175
0.91
Mar 10, 2026
73.02
73.59
71.78
72.24
72.24
-1.54%
7,980,258
1.27
Mar 09, 2026
73.59
74.80
73.34
73.37
73.37
-1.00%
8,411,313
1.34
Mar 06, 2026
71.65
74.85
71.56
74.11
74.11
+3.55%
10,637,140
1.72
Mar 05, 2026
67.25
71.85
67.24
71.57
71.57
+5.27%
15,154,360
2.50
Mar 04, 2026
68.78
68.78
67.18
67.99
67.99
-0.95%
8,015,044
1.32
Mar 03, 2026
69.26
69.77
68.13
68.64
68.64
-0.59%
5,307,346
0.84
Mar 02, 2026
68.12
69.27
67.71
69.05
69.05
+1.19%
5,492,343
0.86
Feb 27, 2026
67.36
68.66
67.17
68.24
68.24
+1.58%
6,773,460
1.06
Feb 26, 2026
67.90
67.90
66.44
67.18
67.18
-0.61%
5,165,142
0.81
Feb 25, 2026
67.73
68.70
67.14
67.59
67.59
-3.11%
6,626,511
1.05
Feb 24, 2026
68.31
69.81
68.30
69.76
69.76
+2.20%
5,710,980
0.91
Feb 23, 2026
66.20
68.39
66.04
68.26
68.26
+2.86%
5,243,665
0.84
Feb 20, 2026
67.67
67.83
66.14
66.36
66.36
-1.88%
5,153,143
0.82
Feb 19, 2026
68.77
69.19
67.27
67.63
67.63
-1.79%
5,134,010
0.81
Feb 18, 2026
69.54
69.68
68.25
68.86
68.86
-1.15%
5,530,447
0.87
Feb 17, 2026
71.50
72.20
69.58
69.66
69.66
-2.23%
5,271,401
0.83
Feb 16, 2026
69.79
71.25
69.50
71.25
71.25
0.00%
0
0.00
Feb 13, 2026
69.79
71.25
69.50
71.25
71.25
+2.09%
6,441,151
0.99
Feb 12, 2026
68.68
72.24
68.51
70.14
69.79
+2.16%
8,080,966
1.25
Feb 11, 2026
68.01
68.94
67.66
68.66
68.32
+0.94%
5,863,325
0.91
Feb 10, 2026
69.80
69.92
67.44
68.02
67.68
-2.97%
8,001,932
1.25
Feb 09, 2026
71.25
73.18
69.67
70.10
69.75
+3.85%
16,070,150
2.58
Feb 06, 2026
66.61
67.65
66.28
67.50
67.16
+1.25%
4,197,898
0.67
Feb 05, 2026
67.31
67.66
65.77
66.67
66.34
-0.19%
6,738,728
1.09
Feb 04, 2026
64.47
67.46
64.47
66.80
66.47
+4.10%
10,701,610
1.74
Feb 03, 2026
62.52
64.63
62.50
64.17
63.85
+1.76%
6,096,442
1.00
Feb 02, 2026
63.02
63.64
61.71
63.06
62.75
+0.33%
5,881,878
0.96
Jan 30, 2026
62.02
62.94
61.83
62.85
62.54
+1.78%
6,600,078
1.08
Jan 29, 2026
62.01
62.98
61.67
61.75
61.44
-0.11%
4,911,609
0.79
Jan 28, 2026
61.88
62.37
61.38
61.82
61.51
-0.47%
5,658,199
0.90
Jan 27, 2026
63.54
63.82
61.02
62.11
61.80
-2.48%
7,519,242
1.20
Jan 26, 2026
64.79
65.18
63.39
63.69
63.37
-0.87%
6,382,071
1.02
Jan 23, 2026
62.78
64.30
62.52
64.25
63.93
+2.55%
5,742,405
0.92
Jan 22, 2026
64.04
64.22
61.86
62.65
62.34
-1.99%
6,733,434
1.08
Jan 21, 2026
63.38
64.24
63.26
63.92
63.60
+1.22%
6,316,418
1.02
Jan 20, 2026
63.11
63.45
62.62
63.15
62.83
-0.06%
7,431,165
1.20
Rows: