KR
The Kroger Co.
Company · XNYS · US · USD
Market price
$56.69
−$17.66 (-23.76%) · This year
| Date and time | Price |
|---|---|
| Aug 11, 2025 | $74.35 |
| Aug 12, 2025 | $73.55 |
| Aug 13, 2025 | $70.33 |
| Aug 14, 2025 | $69.23 |
| Aug 15, 2025 | $69.69 |
| Aug 18, 2025 | $69.74 |
| Aug 19, 2025 | $70.72 |
| Aug 20, 2025 | $71.83 |
| Aug 21, 2025 | $71.42 |
| Aug 22, 2025 | $69.56 |
| Aug 25, 2025 | $70.14 |
| Aug 27, 2025 | $67.98 |
| Aug 28, 2025 | $67.18 |
| Aug 29, 2025 | $67.84 |
| Sep 2, 2025 | $68.64 |
| Sep 3, 2025 | $68.20 |
| Sep 4, 2025 | $67.84 |
| Sep 5, 2025 | $67.75 |
| Sep 8, 2025 | $68.00 |
| Sep 9, 2025 | $67.63 |
| Sep 10, 2025 | $67.03 |
| Sep 11, 2025 | $67.23 |
| Sep 12, 2025 | $68.29 |
| Sep 15, 2025 | $67.41 |
| Sep 16, 2025 | $66.75 |
| Sep 17, 2025 | $66.96 |
| Sep 18, 2025 | $65.99 |
| Sep 19, 2025 | $65.58 |
| Sep 22, 2025 | $65.54 |
| Sep 23, 2025 | $65.35 |
| Sep 24, 2025 | $65.55 |
| Sep 25, 2025 | $65.49 |
| Sep 26, 2025 | $65.46 |
| Sep 30, 2025 | $67.41 |
| Oct 1, 2025 | $66.51 |
| Oct 2, 2025 | $66.36 |
| Oct 3, 2025 | $66.30 |
| Oct 6, 2025 | $64.80 |
| Oct 7, 2025 | $66.88 |
| Oct 8, 2025 | $68.12 |
| Oct 9, 2025 | $67.56 |
| Oct 10, 2025 | $67.78 |
| Oct 13, 2025 | $67.13 |
| Oct 14, 2025 | $69.13 |
| Oct 15, 2025 | $69.10 |
| Oct 16, 2025 | $69.07 |
| Oct 17, 2025 | $68.99 |
| Oct 20, 2025 | $69.15 |
| Oct 21, 2025 | $67.60 |
| Oct 22, 2025 | $68.60 |
| Oct 23, 2025 | $68.66 |
| Oct 24, 2025 | $67.11 |
| Oct 27, 2025 | $68.03 |
| Oct 28, 2025 | $67.69 |
| Oct 29, 2025 | $66.04 |
| Oct 31, 2025 | $63.63 |
| Nov 3, 2025 | $63.44 |
| Nov 4, 2025 | $63.76 |
| Nov 5, 2025 | $63.15 |
| Nov 6, 2025 | $63.43 |
| Nov 7, 2025 | $64.91 |
| Nov 10, 2025 | $64.44 |
| Nov 11, 2025 | $65.02 |
| Nov 12, 2025 | $65.40 |
| Nov 13, 2025 | $65.97 |
| Nov 14, 2025 | $66.87 |
| Nov 17, 2025 | $66.10 |
| Nov 18, 2025 | $67.38 |
| Nov 19, 2025 | $67.41 |
| Nov 20, 2025 | $65.90 |
| Nov 21, 2025 | $66.06 |
| Nov 24, 2025 | $64.29 |
| Nov 25, 2025 | $66.15 |
| Nov 26, 2025 | $67.03 |
| Nov 28, 2025 | $67.28 |
| Dec 1, 2025 | $67.55 |
| Dec 2, 2025 | $67.03 |
| Dec 4, 2025 | $63.14 |
| Dec 5, 2025 | $62.71 |
| Dec 8, 2025 | $63.38 |
| Dec 9, 2025 | $62.90 |
| Dec 10, 2025 | $61.24 |
| Dec 11, 2025 | $62.21 |
| Dec 12, 2025 | $63.19 |
| Dec 15, 2025 | $62.66 |
| Dec 16, 2025 | $62.10 |
| Dec 17, 2025 | $63.81 |
| Dec 18, 2025 | $62.79 |
| Dec 19, 2025 | $62.41 |
| Dec 22, 2025 | $62.29 |
| Dec 23, 2025 | $62.30 |
| Dec 24, 2025 | $62.93 |
| Dec 26, 2025 | $63.25 |
| Dec 29, 2025 | $62.71 |
| Dec 30, 2025 | $62.68 |
| Dec 31, 2025 | $62.48 |
| Jan 2, 2026 | $62.96 |
| Jan 5, 2026 | $61.79 |
| Jan 7, 2026 | $59.28 |
| Jan 8, 2026 | $59.79 |
| Jan 9, 2026 | $59.51 |
| Jan 12, 2026 | $61.11 |
| Jan 13, 2026 | $60.54 |
| Jan 14, 2026 | $61.76 |
| Jan 15, 2026 | $62.43 |
| Jan 16, 2026 | $62.87 |
| Jan 20, 2026 | $63.15 |
| Jan 21, 2026 | $63.30 |
| Jan 22, 2026 | $63.95 |
| Jan 23, 2026 | $62.55 |
| Jan 26, 2026 | $63.69 |
| Jan 27, 2026 | $63.24 |
| Jan 28, 2026 | $62.09 |
| Jan 29, 2026 | $61.79 |
| Jan 30, 2026 | $62.05 |
| Feb 2, 2026 | $63.06 |
| Feb 3, 2026 | $63.08 |
| Feb 4, 2026 | $65.63 |
| Feb 5, 2026 | $66.85 |
| Feb 6, 2026 | $66.88 |
| Feb 10, 2026 | $69.84 |
| Feb 11, 2026 | $68.24 |
| Feb 12, 2026 | $68.58 |
| Feb 13, 2026 | $69.70 |
| Feb 17, 2026 | $69.66 |
| Feb 18, 2026 | $68.90 |
| Feb 19, 2026 | $68.86 |
| Feb 20, 2026 | $67.68 |
| Feb 23, 2026 | $68.26 |
| Feb 24, 2026 | $69.76 |
| Feb 25, 2026 | $67.59 |
| Feb 26, 2026 | $67.18 |
| Feb 27, 2026 | $68.24 |
| Mar 2, 2026 | $69.05 |
| Mar 3, 2026 | $68.64 |
| Mar 4, 2026 | $67.99 |
| Mar 5, 2026 | $71.57 |
| Mar 6, 2026 | $74.11 |
| Mar 9, 2026 | $73.37 |
| Mar 10, 2026 | $72.24 |
| Mar 11, 2026 | $72.19 |
| Mar 12, 2026 | $74.96 |
| Mar 16, 2026 | $74.49 |
| Mar 17, 2026 | $74.12 |
| Mar 18, 2026 | $73.28 |
| Mar 19, 2026 | $73.76 |
| Mar 20, 2026 | $73.20 |
| Mar 23, 2026 | $72.70 |
| Mar 24, 2026 | $71.88 |
| Mar 25, 2026 | $70.36 |
| Mar 26, 2026 | $71.79 |
| Mar 27, 2026 | $73.22 |
| Mar 30, 2026 | $73.72 |
| Mar 31, 2026 | $72.36 |
| Apr 1, 2026 | $70.54 |
| Apr 2, 2026 | $72.35 |
| Apr 6, 2026 | $73.03 |
| Apr 7, 2026 | $72.68 |
| Apr 8, 2026 | $70.96 |
| Apr 9, 2026 | $70.35 |
| Apr 10, 2026 | $67.99 |
| Apr 13, 2026 | $68.03 |
| Apr 14, 2026 | $67.19 |
| Apr 16, 2026 | $67.77 |
| Apr 17, 2026 | $68.19 |
| Apr 20, 2026 | $67.89 |
| Apr 21, 2026 | $68.81 |
| Apr 22, 2026 | $68.07 |
| Apr 23, 2026 | $69.10 |
| Apr 24, 2026 | $67.23 |
| Apr 27, 2026 | $65.90 |
| Apr 28, 2026 | $66.93 |
| Apr 29, 2026 | $67.10 |
| Apr 30, 2026 | $68.07 |
| May 1, 2026 | $67.77 |
| May 4, 2026 | $67.55 |
| May 5, 2026 | $66.92 |
| May 6, 2026 | $66.01 |
| May 7, 2026 | $66.41 |
| May 8, 2026 | $65.64 |
| May 11, 2026 | $64.80 |
| May 12, 2026 | $64.62 |
| May 13, 2026 | $66.24 |
| May 14, 2026 | $66.79 |
| May 15, 2026 | $66.02 |
| May 19, 2026 | $70.60 |
| May 20, 2026 | $68.68 |
| May 21, 2026 | $67.07 |
| May 22, 2026 | $67.25 |
| May 26, 2026 | $64.55 |
| May 27, 2026 | $64.69 |
| May 28, 2026 | $63.66 |
| May 29, 2026 | $62.15 |
| Jun 1, 2026 | $61.52 |
| Jun 2, 2026 | $61.56 |
| Jun 3, 2026 | $61.23 |
| Jun 4, 2026 | $62.24 |
| Jun 5, 2026 | $63.57 |
| Jun 8, 2026 | $62.96 |
| Jun 9, 2026 | $62.99 |
| Jun 10, 2026 | $64.46 |
| Jun 11, 2026 | $64.12 |
| Jun 12, 2026 | $64.71 |
| Jun 15, 2026 | $64.06 |
| Jun 16, 2026 | $64.13 |
| Jun 17, 2026 | $61.82 |
| Jun 18, 2026 | $56.61 |
| Jun 23, 2026 | $57.05 |
| Jun 24, 2026 | $58.48 |
| Jun 25, 2026 | $57.77 |
| Jun 26, 2026 | $57.73 |
| Jun 29, 2026 | $55.91 |
| Jun 30, 2026 | $55.53 |
| Jul 1, 2026 | $56.24 |
| Jul 2, 2026 | $58.22 |
| Jul 6, 2026 | $58.25 |
| Jul 7, 2026 | $58.54 |
| Jul 8, 2026 | $59.32 |
| Jul 9, 2026 | $59.86 |
| Jul 10, 2026 | $60.54 |
| Jul 13, 2026 | $59.31 |
| Jul 14, 2026 | $58.74 |
| Jul 15, 2026 | $56.56 |
| Jul 16, 2026 | $58.61 |
| Jul 17, 2026 | $58.82 |
| Jul 20, 2026 | $58.36 |
| Jul 21, 2026 | $57.78 |
| Jul 22, 2026 | $57.54 |
| Jul 23, 2026 | $55.76 |
| Jul 27, 2026 | $57.98 |
| Jul 28, 2026 | $59.19 |
| Jul 29, 2026 | $59.87 |
| Jul 30, 2026 | $57.86 |
| Jul 31, 2026 | $57.74 |
| Aug 3, 2026 | $58.22 |
| Aug 4, 2026 | $57.79 |
| Aug 5, 2026 | $56.68 |
| Aug 6, 2026 | $57.32 |
| Aug 7, 2026 | $56.73 |
| Aug 10, 2026 | $56.69 |
- Period change
- -23.76%
- Period low
- $55.53
- Period high
- $75.60
- Observations
- 251
- Updated
- Aug 10, 2026, 6:28 PM
About The Kroger Co.
Founded in 1883, Kroger is the largest pure-play supermarket operator in the United States, operating roughly 2,700 stores across more than 30 banners. Kroger's business is primarily grocery-led (roughly 78% of sales), spanning fresh food and private-label offerings, complemented by fuel centers (9%) and pharmacies (12%). The firm also generates income from advertising, data analytics, and manufacturing.
Company websiteClassifications
- Consumer staple goods · Necessities
- Retail stores · Retail
- Food and beverage · Food
Market details
- Type
- Company
- Market
- XNYS
- Operating market
- XNYS
- Country
- US
- Currency
- USD
- Market capitalization
- $35,374,254,062.68
- Employees
- 403K