Kroger Company (KR)
NYSE:KR
Want to see KR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 18, 2026
59.42
59.59
56.32
56.61
56.61
-8.43%
26,641,109
4.39
Jun 17, 2026
64.06
64.06
61.27
61.82
61.82
-3.60%
13,075,020
2.19
Jun 16, 2026
64.07
64.48
62.94
64.13
64.13
+0.11%
7,046,269
1.18
Jun 15, 2026
63.82
64.98
63.78
64.06
64.06
-1.00%
7,602,968
1.29
Jun 12, 2026
64.06
64.76
64.02
64.71
64.71
+0.92%
5,040,140
0.85
Jun 11, 2026
64.22
65.04
63.59
64.12
64.12
-0.53%
7,227,281
1.22
Jun 10, 2026
63.86
64.86
62.96
64.46
64.46
+2.33%
9,302,768
1.57
Jun 09, 2026
62.71
64.30
62.10
62.99
62.99
+0.05%
8,917,767
1.52
Jun 08, 2026
62.75
63.60
62.48
62.96
62.96
-0.96%
6,921,271
1.17
Jun 05, 2026
62.70
64.20
62.70
63.57
63.57
+2.14%
8,814,737
1.49
Jun 04, 2026
62.15
62.84
61.81
62.24
62.24
+1.65%
7,748,069
1.30
Jun 03, 2026
61.36
61.89
61.01
61.23
61.23
-0.54%
6,977,229
1.15
Jun 02, 2026
61.95
62.25
61.35
61.56
61.56
+0.07%
7,846,282
1.29
Jun 01, 2026
62.60
63.00
61.39
61.52
61.52
-1.01%
8,255,160
1.37
May 29, 2026
63.52
63.73
61.73
62.15
62.15
-2.37%
12,761,490
2.16
May 28, 2026
65.09
65.51
63.23
63.66
63.66
-1.59%
6,895,848
1.17
May 27, 2026
64.78
65.79
64.64
64.69
64.69
+0.22%
5,611,963
0.95
May 26, 2026
66.20
66.43
64.47
64.55
64.55
-4.01%
9,242,357
1.58
May 22, 2026
67.00
67.40
66.37
67.25
67.25
+0.27%
5,117,430
0.87
May 21, 2026
65.28
67.73
65.25
67.07
67.07
-2.34%
7,865,666
1.35
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
Rows: