Education
About Us
Working with TipRanks
Follow Us
Kroger Company (KR)
NYSE:KR
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 19, 2026
62.14
63.63
62.05
63.19
62.87
0.00%
0
0.00
Jan 16, 2026
62.14
63.63
62.05
63.19
62.87
+1.12%
7,922,881
1.27
Jan 15, 2026
62.13
62.75
60.97
62.49
62.18
+0.05%
7,415,272
1.20
Jan 14, 2026
61.18
62.80
61.18
62.46
62.15
+1.61%
6,220,522
1.01
Jan 13, 2026
60.80
61.53
60.08
61.47
61.16
+0.59%
5,404,462
0.88
Jan 12, 2026
59.77
61.48
59.70
61.11
60.81
+2.69%
7,103,293
1.15
Jan 09, 2026
59.78
60.08
58.75
59.51
59.21
-0.47%
7,337,100
1.20
Jan 08, 2026
59.33
60.65
58.60
59.79
59.49
+0.86%
7,613,613
1.24
Jan 07, 2026
61.49
61.61
58.91
59.28
58.98
-3.98%
10,161,240
1.68
Jan 06, 2026
61.79
62.63
61.51
61.74
61.43
-0.08%
7,495,406
1.24
Jan 05, 2026
62.41
62.60
60.70
61.79
61.48
-1.86%
8,173,315
1.36
Jan 02, 2026
62.36
63.00
62.11
62.96
62.65
+0.77%
5,116,186
0.85
Jan 01, 2026
62.60
62.79
62.46
62.48
62.17
0.00%
0
0.00
Dec 31, 2025
62.60
62.79
62.46
62.48
62.17
-0.32%
3,753,138
0.61
Dec 30, 2025
62.61
62.94
62.55
62.68
62.37
-0.05%
3,190,566
0.51
Dec 29, 2025
63.12
63.46
62.59
62.71
62.40
-0.85%
5,463,766
0.88
Dec 26, 2025
62.83
63.63
62.83
63.25
62.93
+0.51%
3,596,405
0.57
Dec 25, 2025
62.54
63.15
62.45
62.93
62.62
0.00%
0
0.00
Rows: