KR
The Kroger Co.
Company · XNYS · US · USD
Market price
$56.71
+$13.90 (+32.46%) · 5 years
| Date and time | Price |
|---|---|
| Aug 15, 2021 | $42.81 |
| Aug 22, 2021 | $46.94 |
| Aug 29, 2021 | $45.49 |
| Sep 5, 2021 | $46.65 |
| Sep 12, 2021 | $42.67 |
| Sep 19, 2021 | $40.94 |
| Oct 3, 2021 | $39.14 |
| Oct 10, 2021 | $39.47 |
| Oct 17, 2021 | $38.59 |
| Oct 24, 2021 | $40.23 |
| Oct 31, 2021 | $40.02 |
| Nov 7, 2021 | $42.32 |
| Nov 14, 2021 | $42.43 |
| Nov 21, 2021 | $40.89 |
| Nov 28, 2021 | $43.14 |
| Dec 5, 2021 | $43.43 |
| Dec 12, 2021 | $44.60 |
| Dec 26, 2021 | $43.21 |
| Jan 2, 2022 | $45.26 |
| Jan 9, 2022 | $48.12 |
| Jan 16, 2022 | $49.12 |
| Jan 23, 2022 | $46.92 |
| Jan 30, 2022 | $43.47 |
| Feb 6, 2022 | $44.77 |
| Feb 13, 2022 | $46.27 |
| Feb 20, 2022 | $45.59 |
| Feb 27, 2022 | $46.46 |
| Mar 6, 2022 | $58.94 |
| Mar 20, 2022 | $55.82 |
| Mar 27, 2022 | $57.00 |
| Apr 3, 2022 | $57.48 |
| Apr 10, 2022 | $61.67 |
| Apr 17, 2022 | $58.32 |
| Apr 24, 2022 | $57.00 |
| May 1, 2022 | $53.96 |
| May 8, 2022 | $53.85 |
| May 15, 2022 | $53.39 |
| May 22, 2022 | $48.66 |
| May 29, 2022 | $52.96 |
| Jun 12, 2022 | $51.09 |
| Jun 19, 2022 | $46.20 |
| Jun 26, 2022 | $48.45 |
| Jul 3, 2022 | $48.14 |
| Jul 10, 2022 | $48.02 |
| Jul 17, 2022 | $47.75 |
| Jul 24, 2022 | $46.24 |
| Jul 31, 2022 | $46.44 |
| Aug 7, 2022 | $47.25 |
| Aug 14, 2022 | $47.21 |
| Aug 28, 2022 | $48.38 |
| Sep 4, 2022 | $48.43 |
| Sep 11, 2022 | $51.94 |
| Sep 18, 2022 | $47.28 |
| Sep 25, 2022 | $44.86 |
| Oct 2, 2022 | $43.75 |
| Oct 9, 2022 | $43.00 |
| Oct 16, 2022 | $43.16 |
| Oct 23, 2022 | $43.63 |
| Oct 30, 2022 | $46.77 |
| Nov 6, 2022 | $46.40 |
| Nov 20, 2022 | $48.26 |
| Nov 27, 2022 | $49.04 |
| Dec 4, 2022 | $47.57 |
| Dec 11, 2022 | $46.47 |
| Dec 18, 2022 | $44.32 |
| Dec 25, 2022 | $45.89 |
| Jan 1, 2023 | $44.58 |
| Jan 8, 2023 | $45.74 |
| Jan 15, 2023 | $45.22 |
| Jan 22, 2023 | $44.45 |
| Jan 29, 2023 | $45.05 |
| Feb 12, 2023 | $44.80 |
| Feb 19, 2023 | $44.00 |
| Feb 26, 2023 | $43.75 |
| Mar 5, 2023 | $45.98 |
| Mar 12, 2023 | $47.10 |
| Mar 19, 2023 | $46.78 |
| Mar 26, 2023 | $49.05 |
| Apr 2, 2023 | $49.37 |
| Apr 9, 2023 | $48.52 |
| Apr 16, 2023 | $46.65 |
| Apr 23, 2023 | $47.92 |
| May 7, 2023 | $49.23 |
| May 14, 2023 | $49.18 |
| May 21, 2023 | $49.64 |
| May 28, 2023 | $47.31 |
| Jun 4, 2023 | $45.92 |
| Jun 11, 2023 | $46.17 |
| Jun 18, 2023 | $46.17 |
| Jun 25, 2023 | $46.14 |
| Jul 2, 2023 | $47.00 |
| Jul 9, 2023 | $47.17 |
| Jul 16, 2023 | $46.44 |
| Jul 30, 2023 | $48.52 |
| Aug 6, 2023 | $49.49 |
| Aug 13, 2023 | $48.98 |
| Aug 20, 2023 | $47.57 |
| Aug 27, 2023 | $46.54 |
| Sep 3, 2023 | $45.98 |
| Sep 10, 2023 | $46.94 |
| Sep 17, 2023 | $46.32 |
| Sep 24, 2023 | $45.66 |
| Oct 1, 2023 | $44.75 |
| Oct 8, 2023 | $43.45 |
| Oct 22, 2023 | $44.13 |
| Oct 29, 2023 | $44.43 |
| Nov 5, 2023 | $45.37 |
| Nov 12, 2023 | $43.89 |
| Nov 19, 2023 | $42.44 |
| Nov 26, 2023 | $44.18 |
| Dec 3, 2023 | $44.60 |
| Dec 10, 2023 | $44.58 |
| Dec 17, 2023 | $44.11 |
| Dec 24, 2023 | $45.14 |
| Dec 31, 2023 | $45.71 |
| Jan 14, 2024 | $46.03 |
| Jan 21, 2024 | $45.94 |
| Jan 28, 2024 | $46.30 |
| Feb 4, 2024 | $46.14 |
| Feb 11, 2024 | $45.41 |
| Feb 18, 2024 | $47.64 |
| Feb 25, 2024 | $48.21 |
| Mar 3, 2024 | $49.16 |
| Mar 10, 2024 | $55.97 |
| Mar 17, 2024 | $56.06 |
| Mar 31, 2024 | $57.13 |
| Apr 7, 2024 | $57.31 |
| Apr 14, 2024 | $55.20 |
| Apr 21, 2024 | $56.57 |
| Apr 28, 2024 | $55.49 |
| May 5, 2024 | $54.78 |
| May 12, 2024 | $55.90 |
| May 19, 2024 | $54.20 |
| May 26, 2024 | $52.99 |
| Jun 2, 2024 | $52.37 |
| Jun 9, 2024 | $51.98 |
| Jun 23, 2024 | $50.21 |
| Jun 30, 2024 | $49.93 |
| Jul 7, 2024 | $51.84 |
| Jul 14, 2024 | $52.49 |
| Jul 21, 2024 | $54.51 |
| Jul 28, 2024 | $54.27 |
| Aug 4, 2024 | $54.33 |
| Aug 11, 2024 | $53.92 |
| Aug 18, 2024 | $53.19 |
| Aug 25, 2024 | $51.95 |
| Sep 1, 2024 | $53.21 |
| Sep 15, 2024 | $55.91 |
| Sep 22, 2024 | $55.39 |
| Sep 29, 2024 | $56.52 |
| Oct 6, 2024 | $55.89 |
| Oct 13, 2024 | $55.36 |
| Oct 20, 2024 | $56.53 |
| Oct 27, 2024 | $57.37 |
| Nov 3, 2024 | $56.57 |
| Nov 10, 2024 | $59.91 |
| Nov 17, 2024 | $58.02 |
| Nov 24, 2024 | $59.22 |
| Dec 8, 2024 | $59.23 |
| Dec 15, 2024 | $62.06 |
| Dec 22, 2024 | $61.85 |
| Dec 29, 2024 | $62.34 |
| Jan 5, 2025 | $61.46 |
| Jan 12, 2025 | $59.12 |
| Jan 19, 2025 | $58.36 |
| Jan 26, 2025 | $58.70 |
| Feb 2, 2025 | $61.64 |
| Feb 9, 2025 | $65.00 |
| Feb 16, 2025 | $65.13 |
| Mar 2, 2025 | $64.82 |
| Mar 9, 2025 | $66.70 |
| Mar 16, 2025 | $65.10 |
| Mar 23, 2025 | $65.40 |
| Mar 30, 2025 | $66.72 |
| Apr 6, 2025 | $67.18 |
| Apr 13, 2025 | $68.22 |
| Apr 20, 2025 | $71.22 |
| Apr 27, 2025 | $70.00 |
| May 4, 2025 | $72.02 |
| May 11, 2025 | $71.87 |
| May 25, 2025 | $68.59 |
| Jun 1, 2025 | $68.23 |
| Jun 8, 2025 | $66.15 |
| Jun 15, 2025 | $65.56 |
| Jun 22, 2025 | $71.97 |
| Jun 29, 2025 | $71.42 |
| Jul 6, 2025 | $69.83 |
| Jul 13, 2025 | $70.58 |
| Jul 20, 2025 | $71.39 |
| Jul 27, 2025 | $71.46 |
| Aug 3, 2025 | $71.36 |
| Aug 17, 2025 | $69.69 |
| Aug 24, 2025 | $69.56 |
| Aug 31, 2025 | $67.84 |
| Sep 7, 2025 | $67.75 |
| Sep 14, 2025 | $68.29 |
| Sep 21, 2025 | $65.58 |
| Sep 28, 2025 | $65.46 |
| Oct 5, 2025 | $66.30 |
| Oct 12, 2025 | $67.78 |
| Oct 19, 2025 | $68.99 |
| Nov 2, 2025 | $63.63 |
| Nov 9, 2025 | $64.91 |
| Nov 16, 2025 | $66.71 |
| Nov 23, 2025 | $66.06 |
| Nov 30, 2025 | $67.28 |
| Dec 7, 2025 | $62.71 |
| Dec 14, 2025 | $63.19 |
| Dec 21, 2025 | $62.41 |
| Dec 28, 2025 | $63.25 |
| Jan 4, 2026 | $62.96 |
| Jan 11, 2026 | $59.51 |
| Jan 25, 2026 | $64.25 |
| Feb 1, 2026 | $62.85 |
| Feb 8, 2026 | $67.50 |
| Feb 15, 2026 | $71.25 |
| Feb 22, 2026 | $66.36 |
| Mar 1, 2026 | $66.08 |
| Mar 8, 2026 | $68.84 |
| Mar 15, 2026 | $74.01 |
| Mar 22, 2026 | $75.64 |
| Mar 29, 2026 | $73.51 |
| Apr 5, 2026 | $72.80 |
| Apr 19, 2026 | $68.37 |
| Apr 26, 2026 | $68.39 |
| May 3, 2026 | $67.33 |
| May 10, 2026 | $67.46 |
| May 17, 2026 | $65.78 |
| May 24, 2026 | $66.26 |
| May 31, 2026 | $62.15 |
| Jun 7, 2026 | $63.57 |
| Jun 14, 2026 | $64.71 |
| Jun 21, 2026 | $56.61 |
| Jun 28, 2026 | $57.73 |
| Jul 12, 2026 | $60.54 |
| Jul 19, 2026 | $58.82 |
| Jul 26, 2026 | $56.87 |
| Aug 2, 2026 | $57.74 |
| Aug 9, 2026 | $56.73 |
| Aug 10, 2026 | $56.71 |
- Period change
- +32.46%
- Period low
- $38.59
- Period high
- $75.64
- Observations
- 262
- Updated
- Aug 10, 2026, 6:27 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