Kroger Stock Price History
NYSE: KRConsumer StaplesFood ChainsUSD
61.64+0.23 (+0.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KR price history at a glance
The price history for Kroger (KR) on this page begins on December 29, 1969, when the stock closed at $0.8828; it most recently closed at $61.64 on October 5, 2026. The highest price in this record is $76.58, reached on March 9, 2026; the latest close is 19.5% below that peak. Across the 56 complete calendar years in the table, KR finished higher in 39 and lower in 17. Its best year was 1989 (+66.2%) and its worst was 1988 (-64.1%).
Over roughly 57 years the share price changed +6882.3%, a 7.8% compound annual price return (excluding dividends). In the last 12 months alone, KR has lost 8.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1969
- $76.58
- Date of high
- Mar 9, 2026
- Low since 1969
- $0.4453
- Date of low
- Sep 16, 1974
- 52-week high
- $76.58
- 52-week low
- $54.15
- Last close
- $61.64
KR returns
1 week
+4.42%
1 month
+9.21%
3 months
+1.82%
6 months
-9.34%
Year to date
-1.34%
1 year
-8.76%
3 years
+39.06%
5 years
+59.13%
KR price return, excluding dividends.
KR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 61.64 | -2.10% |
| 2025 | 62.96 | +2.44% |
| 2024 | 61.46 | +34.46% |
| 2023 | 45.71 | +2.53% |
| 2022 | 44.58 | -1.50% |
| 2021 | 45.26 | +42.51% |
| 2020 | 31.76 | +10.66% |
| 2019 | 28.70 | +3.76% |
| 2018 | 27.66 | +0.77% |
| 2017 | 27.45 | -20.46% |
| 2016 | 34.51 | -17.50% |
| 2015 | 41.83 | +31.69% |
| 2014 | 31.77 | +62.48% |
| 2013 | 19.55 | +47.77% |
| 2012 | 13.23 | +9.25% |
| 2011 | 12.11 | +8.32% |
| 2010 | 11.18 | +8.91% |
| 2009 | 10.27 | -22.65% |
| 2008 | 13.27 | +4.74% |
| 2007 | 12.67 | +9.84% |
| 2006 | 11.54 | +22.19% |
| 2005 | 9.44 | +7.64% |
| 2004 | 8.77 | -5.09% |
| 2003 | 9.24 | +15.50% |
| 2002 | 8.00 | -21.68% |
| 2001 | 10.22 | -24.51% |
| 2000 | 13.53 | +43.38% |
| 1999 | 9.44 | -37.60% |
| 1998 | 15.13 | +65.47% |
| 1997 | 9.14 | +54.35% |
| 1996 | 5.92 | +26.76% |
| 1995 | 4.67 | +54.92% |
| 1994 | 3.02 | +19.88% |
| 1993 | 2.52 | +37.61% |
| 1992 | 1.83 | -27.78% |
| 1991 | 2.53 | +44.65% |
| 1990 | 1.75 | -5.09% |
| 1989 | 1.84 | +66.20% |
| 1988 | 1.11 | -64.14% |
| 1987 | 3.09 | -17.84% |
| 1986 | 3.77 | +28.88% |
| 1985 | 2.92 | +20.26% |
| 1984 | 2.43 | +5.07% |
| 1983 | 2.31 | -6.03% |
| 1982 | 2.46 | +51.44% |
| 1981 | 1.63 | +19.54% |
| 1980 | 1.36 | +20.00% |
| 1979 | 1.13 | +1.75% |
| 1978 | 1.11 | +28.96% |
| 1977 | 0.8633 | +15.71% |
| 1976 | 0.7461 | +30.83% |
| 1975 | 0.5703 | +10.61% |
| 1974 | 0.5156 | -16.99% |
| 1973 | 0.6211 | -10.17% |
| 1972 | 0.6914 | -31.92% |
| 1971 | 1.02 | -12.76% |
| 1970 | 1.16 | +31.86% |
| 1969* | 0.8828 | 0.00% |
* Partial year: the record begins after the start of 1969; return measured from the first available close.
2026 return is year to date.
KR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 61.03 | 61.64 | 60.80 | 61.64 | +0.37% | |
| 59.71 | 61.66 | 59.68 | 61.41 | +3.65% | |
| 59.27 | 60.06 | 59.18 | 59.25 | +1.44% | |
| 58.55 | 58.71 | 57.75 | 58.41 | -0.63% | |
| 58.84 | 58.96 | 58.32 | 58.78 | -0.42% | |
| 59.39 | 59.83 | 58.86 | 59.03 | -0.76% | |
| 58.64 | 60.29 | 58.30 | 59.48 | +1.47% | |
| 60.96 | 60.98 | 58.62 | 58.62 | -3.57% | |
| 59.89 | 60.89 | 59.79 | 60.79 | +1.84% | |
| 59.02 | 60.27 | 58.50 | 59.69 | +1.62% | |
| 58.63 | 58.98 | 57.70 | 58.74 | -0.31% | |
| 58.41 | 59.65 | 58.41 | 58.92 | +2.22% | |
| 58.56 | 59.39 | 57.56 | 57.64 | -1.57% | |
| 60.03 | 60.19 | 58.53 | 58.56 | -1.89% | |
| 60.06 | 60.61 | 59.46 | 59.69 | -0.52% | |
| 60.52 | 61.00 | 59.99 | 60.00 | -1.23% | |
| 61.02 | 61.28 | 60.60 | 60.75 | -0.64% | |
| 61.93 | 62.43 | 61.05 | 61.14 | -1.78% | |
| 60.77 | 62.55 | 60.35 | 62.25 | +2.20% | |
| 59.31 | 61.10 | 59.16 | 60.91 | +4.14% | |
| 56.02 | 59.49 | 55.65 | 58.49 | +2.70% | |
| 56.92 | 57.38 | 56.53 | 56.95 | +0.90% | |
| 57.28 | 57.38 | 56.37 | 56.44 | -1.33% | |
| 58.21 | 58.81 | 56.71 | 57.20 | -2.37% | |
| 58.36 | 58.89 | 57.99 | 58.59 | +0.14% | |
| 58.25 | 59.13 | 57.70 | 58.51 | +0.50% | |
| 58.00 | 58.53 | 57.50 | 58.22 | +0.48% | |
| 56.77 | 58.96 | 56.71 | 57.94 | +0.70% | |
| 57.85 | 58.22 | 57.27 | 57.54 | -0.31% | |
| 57.38 | 57.97 | 57.25 | 57.72 | +1.39% | |
| 57.78 | 58.14 | 56.86 | 56.93 | -2.70% | |
| 58.45 | 58.86 | 58.23 | 58.51 | +0.10% | |
| 58.22 | 58.67 | 57.93 | 58.45 | -1.07% | |
| 58.24 | 59.20 | 58.16 | 59.08 | +2.04% | |
| 56.49 | 57.96 | 56.48 | 57.90 | +2.81% | |
| 55.40 | 56.67 | 55.05 | 56.32 | +0.09% | |
| 56.20 | 57.69 | 56.05 | 56.27 | -0.12% | |
| 57.38 | 57.38 | 56.31 | 56.34 | +0.48% | |
| 56.20 | 56.32 | 55.66 | 56.07 | -1.09% | |
| 56.94 | 57.30 | 56.63 | 56.69 | -0.94% | |
| 56.52 | 57.55 | 56.43 | 57.23 | +2.09% | |
| 55.28 | 56.38 | 55.14 | 56.06 | -0.34% | |
| 56.14 | 56.99 | 55.81 | 56.25 | -0.41% | |
| 57.04 | 57.04 | 56.24 | 56.48 | -0.44% | |
| 56.70 | 56.91 | 56.19 | 56.73 | -1.03% | |
| 57.48 | 57.70 | 56.13 | 57.32 | +1.13% | |
| 58.12 | 58.29 | 56.40 | 56.68 | -1.92% | |
| 57.40 | 58.13 | 56.98 | 57.79 | -0.74% | |
| 58.11 | 58.80 | 57.85 | 58.22 | +0.83% | |
| 57.35 | 58.20 | 56.91 | 57.74 | -0.21% | |
| 58.91 | 59.57 | 57.33 | 57.86 | -3.36% | |
| 59.64 | 60.50 | 59.46 | 59.87 | +1.15% | |
| 59.00 | 60.72 | 58.70 | 59.19 | +2.09% | |
| 56.80 | 58.57 | 56.80 | 57.98 | +1.95% | |
| 55.62 | 56.97 | 55.62 | 56.87 | +1.99% | |
| 55.60 | 56.08 | 54.83 | 55.76 | -3.09% | |
| 58.79 | 58.91 | 57.21 | 57.54 | -0.42% | |
| 58.08 | 58.13 | 57.09 | 57.78 | -0.99% | |
| 58.55 | 58.62 | 57.88 | 58.36 | -0.78% | |
| 59.71 | 60.34 | 58.43 | 58.82 | +0.36% | |
| 57.21 | 58.80 | 56.67 | 58.61 | +3.62% | |
| 58.15 | 58.76 | 56.28 | 56.56 | -3.71% | |
| 58.66 | 59.33 | 58.44 | 58.74 | -0.96% | |
| 61.07 | 61.18 | 59.14 | 59.31 | -2.03% | |
| 60.43 | 61.28 | 60.25 | 60.54 | +1.14% | |
| 59.19 | 59.95 | 58.80 | 59.86 | +0.91% | |
| 58.26 | 60.07 | 58.20 | 59.32 | +1.33% | |
| 58.89 | 60.06 | 58.37 | 58.54 | +0.50% | |
| 58.13 | 58.48 | 57.16 | 58.25 | +0.05% | |
| 56.75 | 58.25 | 56.57 | 58.22 | +3.52% | |
| 54.50 | 56.25 | 54.15 | 56.24 | +1.28% | |
| 55.58 | 55.97 | 54.97 | 55.53 | -0.68% | |
| 57.35 | 58.07 | 55.87 | 55.91 | -3.15% | |
| 58.74 | 59.01 | 57.56 | 57.73 | -0.07% | |
| 58.65 | 59.45 | 57.63 | 57.77 | -1.21% | |
| 57.76 | 58.94 | 57.39 | 58.48 | +2.51% | |
| 56.52 | 57.55 | 56.23 | 57.05 | +2.31% | |
| 56.55 | 57.65 | 55.60 | 55.76 | -1.50% | |
| 59.42 | 59.59 | 56.32 | 56.61 | -8.43% | |
| 64.06 | 64.06 | 61.27 | 61.82 | -3.60% | |
| 64.07 | 64.48 | 62.94 | 64.13 | +0.11% | |
| 63.82 | 64.98 | 63.78 | 64.06 | -1.00% | |
| 64.06 | 64.76 | 64.02 | 64.71 | +0.92% | |
| 64.22 | 65.04 | 63.59 | 64.12 | -0.53% | |
| 63.86 | 64.86 | 62.96 | 64.46 | +2.33% | |
| 62.71 | 64.30 | 62.10 | 62.99 | +0.05% | |
| 62.75 | 63.60 | 62.48 | 62.96 | -0.96% | |
| 62.70 | 64.20 | 62.70 | 63.57 | +2.14% | |
| 62.15 | 62.84 | 61.81 | 62.24 | +1.65% | |
| 61.36 | 61.89 | 61.01 | 61.23 | -0.54% | |
| 61.95 | 62.25 | 61.35 | 61.56 | +0.07% | |
| 62.60 | 63.00 | 61.39 | 61.52 | -1.01% | |
| 63.52 | 63.73 | 61.73 | 62.15 | -2.37% | |
| 65.09 | 65.51 | 63.23 | 63.66 | -1.59% | |
| 64.78 | 65.79 | 64.64 | 64.69 | +0.22% | |
| 66.20 | 66.43 | 64.47 | 64.55 | -4.01% | |
| 67.00 | 67.40 | 66.37 | 67.25 | +0.27% | |
| 65.28 | 67.73 | 65.25 | 67.07 | -2.34% | |
| 70.03 | 70.03 | 68.46 | 68.68 | -2.72% | |
| 68.85 | 71.71 | 68.82 | 70.60 | +3.34% | |
| 66.14 | 68.37 | 65.79 | 68.32 | +3.48% | |
| 67.25 | 67.48 | 65.87 | 66.02 | -1.15% | |
| 66.50 | 66.94 | 65.85 | 66.79 | +0.83% | |
| 64.81 | 66.47 | 64.36 | 66.24 | +2.51% | |
| 65.14 | 65.25 | 64.04 | 64.62 | -0.28% | |
| 65.79 | 65.80 | 64.40 | 64.80 | -1.28% | |
| 66.21 | 66.56 | 65.64 | 65.64 | -1.16% | |
| 65.50 | 66.55 | 65.18 | 66.41 | +0.61% | |
| 66.65 | 66.65 | 65.33 | 66.01 | -1.36% | |
| 67.29 | 67.64 | 66.67 | 66.92 | -0.93% | |
| 67.43 | 68.07 | 66.87 | 67.55 | -0.32% | |
| 68.38 | 68.49 | 67.43 | 67.77 | -0.44% | |
| 66.89 | 68.44 | 66.57 | 68.07 | +1.45% | |
| 66.65 | 67.45 | 66.48 | 67.10 | +0.25% | |
| 66.91 | 66.99 | 65.74 | 66.93 | +1.56% | |
| 67.17 | 67.50 | 65.62 | 65.90 | -1.98% | |
| 68.52 | 68.61 | 66.82 | 67.23 | -2.71% | |
| 68.50 | 69.32 | 68.07 | 69.10 | +1.51% | |
| 68.69 | 69.25 | 67.76 | 68.07 | -1.08% | |
| 68.05 | 69.02 | 67.51 | 68.81 | +1.36% | |
| 68.55 | 68.85 | 67.57 | 67.89 | -0.44% | |
| 66.81 | 68.21 | 65.65 | 68.19 | +0.62% | |
| 66.16 | 67.86 | 66.16 | 67.77 | +1.71% | |
| 66.70 | 67.37 | 66.09 | 66.63 | -0.83% | |
| 66.77 | 67.56 | 65.80 | 67.19 | -1.23% | |
| 68.53 | 68.77 | 67.61 | 68.03 | +0.06% | |
| 69.47 | 70.09 | 67.81 | 67.99 | -3.35% | |
| 70.18 | 71.74 | 69.96 | 70.35 | -0.86% | |
| 70.01 | 70.98 | 67.32 | 70.96 | -2.37% | |
| 72.84 | 73.78 | 72.61 | 72.68 | -0.48% | |
| 72.75 | 73.89 | 72.48 | 73.03 | +0.94% | |
| 71.68 | 72.69 | 71.35 | 72.35 | +2.57% | |
| 71.89 | 72.07 | 69.76 | 70.54 | -2.52% | |
| 73.35 | 73.82 | 71.70 | 72.36 | -1.84% | |
| 73.10 | 74.45 | 72.98 | 73.72 | +0.68% | |
| 72.33 | 73.94 | 71.83 | 73.22 | +1.99% | |
| 70.76 | 71.86 | 70.58 | 71.79 | +2.03% | |
| 72.15 | 72.15 | 69.96 | 70.36 | -2.11% | |
| 72.56 | 73.56 | 71.69 | 71.88 | -1.13% | |
| 73.03 | 73.03 | 71.61 | 72.70 | -0.68% | |
| 73.91 | 74.30 | 72.98 | 73.20 | -0.76% | |
| 73.54 | 75.08 | 73.54 | 73.76 | +0.66% | |
| 74.03 | 74.39 | 72.75 | 73.28 | -1.13% | |
| 74.27 | 75.40 | 73.53 | 74.12 | -0.50% | |
| 75.44 | 75.50 | 74.37 | 74.49 | -1.47% | |
| 74.76 | 75.87 | 74.00 | 75.60 | +0.85% | |
| 72.30 | 76.58 | 72.17 | 74.96 | +3.84% | |
| 72.22 | 72.46 | 71.36 | 72.19 | -0.07% | |
| 73.02 | 73.59 | 71.78 | 72.24 | -1.54% | |
| 73.59 | 74.80 | 73.34 | 73.37 | -1.00% | |
| 71.65 | 74.85 | 71.56 | 74.11 | +3.55% | |
| 67.25 | 71.85 | 67.24 | 71.57 | +5.27% | |
| 68.78 | 68.78 | 67.18 | 67.99 | -0.95% | |
| 69.26 | 69.77 | 68.13 | 68.64 | -0.59% | |
| 68.12 | 69.27 | 67.71 | 69.05 | +1.19% | |
| 67.36 | 68.66 | 67.17 | 68.24 | +1.58% | |
| 67.90 | 67.90 | 66.44 | 67.18 | -0.61% | |
| 67.73 | 68.70 | 67.14 | 67.59 | -3.11% | |
| 68.31 | 69.81 | 68.30 | 69.76 | +2.20% | |
| 66.20 | 68.39 | 66.04 | 68.26 | +2.86% | |
| 67.67 | 67.83 | 66.14 | 66.36 | -1.88% | |
| 68.77 | 69.19 | 67.27 | 67.63 | -1.79% | |
| 69.54 | 69.68 | 68.25 | 68.86 | -1.15% | |
| 71.50 | 72.20 | 69.58 | 69.66 | -2.23% | |
| 69.79 | 71.25 | 69.50 | 71.25 | +1.58% | |
| 68.68 | 72.24 | 68.51 | 70.14 | +2.16% | |
| 68.01 | 68.94 | 67.66 | 68.66 | +0.94% | |
| 69.80 | 69.92 | 67.44 | 68.02 | -2.97% | |
| 71.25 | 73.18 | 69.67 | 70.10 | +3.85% | |
| 66.61 | 67.65 | 66.28 | 67.50 | +1.24% | |
| 67.31 | 67.66 | 65.77 | 66.67 | -0.19% | |
| 64.47 | 67.46 | 64.47 | 66.80 | +4.10% | |
| 62.52 | 64.63 | 62.50 | 64.17 | +1.76% | |
| 63.02 | 63.64 | 61.71 | 63.06 | +0.33% | |
| 62.02 | 62.94 | 61.83 | 62.85 | +1.78% | |
| 62.01 | 62.98 | 61.67 | 61.75 | -0.11% | |
| 61.88 | 62.37 | 61.38 | 61.82 | -0.47% | |
| 63.54 | 63.82 | 61.02 | 62.11 | -2.48% | |
| 64.79 | 65.18 | 63.39 | 63.69 | -0.87% | |
| 62.78 | 64.30 | 62.52 | 64.25 | +2.55% | |
| 64.04 | 64.22 | 61.86 | 62.65 | -1.99% | |
| 63.38 | 64.24 | 63.26 | 63.92 | +1.22% | |
| 63.11 | 63.45 | 62.62 | 63.15 | -0.06% | |
| 62.14 | 63.63 | 62.05 | 63.19 | +1.12% | |
| 62.13 | 62.75 | 60.97 | 62.49 | +0.05% | |
| 61.18 | 62.80 | 61.18 | 62.46 | +1.61% | |
| 60.80 | 61.53 | 60.08 | 61.47 | +0.59% | |
| 59.77 | 61.48 | 59.70 | 61.11 | +2.69% | |
| 59.78 | 60.08 | 58.75 | 59.51 | -0.47% | |
| 59.33 | 60.65 | 58.60 | 59.79 | +0.86% | |
| 61.49 | 61.61 | 58.91 | 59.28 | -3.98% | |
| 61.79 | 62.63 | 61.51 | 61.74 | -0.08% | |
| 62.41 | 62.60 | 60.70 | 61.79 | -1.86% | |
| 62.36 | 63.00 | 62.11 | 62.96 | +0.77% | |
| 62.60 | 62.79 | 62.46 | 62.48 | -0.32% | |
| 62.61 | 62.94 | 62.55 | 62.68 | -0.05% | |
| 63.12 | 63.46 | 62.59 | 62.71 | -0.85% | |
| 62.83 | 63.63 | 62.83 | 63.25 | +0.51% | |
| 62.54 | 63.15 | 62.45 | 62.93 | +1.01% | |
| 62.66 | 62.75 | 62.08 | 62.30 | +0.02% | |
| 62.00 | 62.44 | 61.71 | 62.29 | -0.19% | |
| 62.69 | 62.88 | 62.27 | 62.41 | -0.61% | |
| 63.38 | 63.52 | 62.70 | 62.79 | -1.60% | |
| 62.25 | 63.90 | 62.10 | 63.81 | +2.75% | |
| 62.89 | 63.12 | 61.97 | 62.10 | -0.89% | |
| 63.09 | 63.32 | 62.53 | 62.66 | -0.84% | |
| 62.35 | 63.21 | 62.06 | 63.19 | +1.58% | |
| 61.74 | 62.59 | 61.59 | 62.21 | +1.58% | |
| 62.42 | 62.42 | 61.20 | 61.24 | -2.64% | |
| 63.17 | 63.55 | 62.32 | 62.90 | -0.76% | |
| 62.49 | 64.14 | 62.15 | 63.38 | +1.07% | |
| 63.00 | 63.94 | 62.67 | 62.71 | -0.68% | |
| 63.55 | 64.25 | 60.96 | 63.14 | -4.62% | |
| 67.04 | 67.75 | 66.13 | 66.20 | -1.24% | |
| 67.58 | 67.85 | 66.40 | 67.03 | -0.77% | |
| 67.28 | 67.99 | 67.12 | 67.55 | +0.40% | |
| 66.92 | 67.55 | 66.70 | 67.28 | +0.37% | |
| 66.22 | 67.47 | 66.15 | 67.03 | +1.33% | |
| 64.80 | 66.23 | 64.77 | 66.15 | +2.89% | |
| 66.06 | 66.06 | 64.26 | 64.29 | -2.68% | |
| 65.84 | 66.70 | 65.61 | 66.06 | +0.24% | |
| 67.09 | 67.41 | 64.86 | 65.90 | -2.24% | |
| 67.37 | 68.36 | 67.20 | 67.41 | +0.04% | |
| 66.52 | 67.78 | 66.10 | 67.38 | +1.94% | |
| 66.72 | 66.80 | 65.76 | 66.10 | -0.91% | |
| 65.94 | 66.92 | 65.50 | 66.71 | +1.12% | |
| 65.58 | 66.13 | 65.39 | 65.97 | +0.87% | |
| 64.90 | 65.83 | 64.88 | 65.40 | +0.58% | |
| 64.56 | 65.32 | 64.09 | 65.02 | +0.90% | |
| 64.55 | 64.84 | 63.84 | 64.44 | -0.72% | |
| 63.75 | 65.08 | 63.47 | 64.91 | +2.33% | |
| 63.38 | 64.14 | 62.59 | 63.43 | +0.44% | |
| 63.77 | 64.09 | 62.97 | 63.15 | -0.96% | |
| 64.00 | 64.60 | 63.32 | 63.76 | +0.50% | |
| 63.40 | 63.92 | 62.81 | 63.44 | -0.30% | |
| 64.90 | 64.91 | 62.94 | 63.63 | -2.75% | |
| 65.93 | 66.19 | 65.20 | 65.43 | -0.92% | |
| 67.40 | 67.43 | 65.79 | 66.04 | -2.44% | |
| 67.74 | 68.23 | 67.38 | 67.69 | -0.50% | |
| 66.82 | 68.11 | 66.30 | 68.03 | +1.37% | |
| 68.87 | 68.90 | 66.91 | 67.11 | -2.26% | |
| 68.68 | 68.83 | 68.19 | 68.66 | +0.09% | |
| 67.79 | 68.86 | 67.05 | 68.60 | +1.48% | |
| 68.75 | 68.75 | 67.46 | 67.60 | -2.24% | |
| 69.00 | 69.40 | 68.24 | 69.15 | +0.23% | |
| 69.37 | 69.72 | 68.84 | 68.99 | +0.16% | |
| 68.96 | 69.81 | 68.61 | 68.88 | -0.32% | |
| 68.83 | 69.37 | 68.72 | 69.10 | -0.04% | |
| 67.94 | 69.51 | 67.20 | 69.13 | +2.98% | |
| 66.89 | 67.24 | 65.75 | 67.13 | -0.96% | |
| 67.71 | 68.61 | 66.62 | 67.78 | +0.33% | |
| 68.46 | 68.78 | 67.13 | 67.56 | -0.82% | |
| 67.20 | 68.25 | 67.00 | 68.12 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KR chart for longer ranges.