The Kroger Co. (KR) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -17.1%
- 3M
- -22.7%
- YTD
- -10.1%
- 1Y
- -13.6%
- 3Y
- +7.3%
- 5Y
- +7.9%
Loading 10-year price history...
KR Historical Performance
KR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -24.8%
- 2003 annual price return
- +15.9%
- 2004 annual price return
- -5.1%
- 2005 annual price return
- +10.2%
- 2006 annual price return
- +21.6%
- 2007 annual price return
- +15.2%
- 2008 annual price return
- +2.8%
- 2009 annual price return
- -22.6%
- 2010 annual price return
- +9.2%
- 2011 annual price return
- +10.0%
- 2012 annual price return
- +6.1%
- 2013 annual price return
- +49.8%
- 2014 annual price return
- +63.4%
- 2015 annual price return
- +31.7%
- 2016 annual price return
- -16.2%
- 2017 annual price return
- -18.6%
- 2018 annual price return
- -2.8%
- 2019 annual price return
- +6.2%
- 2020 annual price return
- +10.8%
- 2021 annual price return
- +40.9%
- 2022 annual price return
- -1.3%
- 2023 annual price return
- +2.8%
- 2024 annual price return
- +32.2%
- 2025 annual price return
- +0.9%
- 2026 annual price return
- +8.4%
KR Stock Price Trajectory (1980–2026)
As of June 21, 2026, The Kroger Co. (KR) trades at $56.61, representing a -13.6% return over the past year. The stock has delivered a +60.9% total return over five years (+7.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $76.58 on March 12, 2026. From this peak, KR has corrected -26.1%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers WMT (+23.2% 1Y), TGT (+37.4% 1Y), and ACI (-36.2% 1Y), KR has underperformed the peer group average. Compare KR vs WMT →
KR Historical Price Data · from 1980
Rows 1–50 of 11,712| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 59.42 | 59.59 | 56.32 | 56.61 | 26.53M | -8.43% |
| 2026-06-17 | 64.06 | 64.06 | 61.27 | 61.82 | 12.37M | -3.60% |
| 2026-06-16 | 64.07 | 64.48 | 62.94 | 64.13 | 6.95M | +0.11% |
| 2026-06-15 | 63.82 | 64.98 | 63.78 | 64.06 | 2.43M | -1.00% |
| 2026-06-12 | 64.06 | 64.76 | 64.02 | 64.71 | 5.01M | +0.92% |
| 2026-06-11 | 64.22 | 65.04 | 63.59 | 64.12 | 5.69M | -0.53% |
| 2026-06-10 | 63.73 | 64.86 | 62.96 | 64.46 | 7.60M | +2.33% |
| 2026-06-09 | 62.71 | 64.30 | 62.10 | 62.99 | 8.02M | +0.05% |
| 2026-06-08 | 62.75 | 63.60 | 62.48 | 62.96 | 6.85M | -0.96% |
| 2026-06-05 | 63.11 | 64.20 | 62.70 | 63.57 | 8.58M | +2.14% |
| 2026-06-04 | 62.15 | 62.84 | 61.81 | 62.24 | 7.62M | +1.65% |
| 2026-06-03 | 61.36 | 61.89 | 61.01 | 61.23 | 6.76M | -0.54% |
| 2026-06-02 | 62.15 | 62.25 | 61.35 | 61.56 | 7.39M | +0.07% |
| 2026-06-01 | 62.60 | 63.00 | 61.39 | 61.52 | 8.09M | -1.01% |
| 2026-05-29 | 63.52 | 63.72 | 61.73 | 62.15 | 6.78M | -2.37% |
| 2026-05-28 | 65.09 | 65.51 | 63.23 | 63.66 | 6.55M | -1.59% |
| 2026-05-27 | 64.78 | 65.79 | 64.64 | 64.69 | 5.49M | +0.22% |
| 2026-05-26 | 66.20 | 66.42 | 64.47 | 64.55 | 8.21M | -4.01% |
| 2026-05-22 | 67.00 | 67.40 | 66.37 | 67.25 | 740K | +0.27% |
| 2026-05-21 | 65.28 | 67.73 | 65.25 | 67.07 | 7.73M | -2.34% |
| 2026-05-20 | 70.03 | 70.03 | 68.46 | 68.68 | 5.28M | -2.72% |
| 2026-05-19 | 68.88 | 71.71 | 68.82 | 70.60 | 7.83M | +3.34% |
| 2026-05-18 | 66.14 | 68.36 | 65.79 | 68.32 | 4.75M | +3.48% |
| 2026-05-15 | 67.25 | 67.48 | 65.86 | 66.02 | 3.94M | -1.15% |
| 2026-05-14 | 66.59 | 66.94 | 65.85 | 66.79 | 3.97M | +0.83% |
| 2026-05-13 | 64.81 | 66.47 | 64.36 | 66.24 | 6.56M | +2.51% |
| 2026-05-12 | 65.14 | 65.26 | 64.04 | 64.62 | 6.14M | -0.28% |
| 2026-05-11 | 65.77 | 65.80 | 64.39 | 64.80 | 4.71M | -1.28% |
| 2026-05-08 | 66.21 | 66.56 | 65.64 | 65.64 | 3.19M | -1.16% |
| 2026-05-07 | 65.50 | 66.54 | 65.18 | 66.41 | 4.77M | +0.61% |
| 2026-05-06 | 66.65 | 66.65 | 65.33 | 66.01 | 4.29M | -1.36% |
| 2026-05-05 | 67.29 | 67.64 | 66.67 | 66.92 | 3.29M | -0.93% |
| 2026-05-04 | 67.43 | 68.07 | 66.87 | 67.55 | 3.24M | -0.32% |
| 2026-05-01 | 68.38 | 68.45 | 67.43 | 67.77 | 2.76M | -0.44% |
| 2026-04-30 | 66.89 | 68.44 | 66.57 | 68.07 | 4.01M | +1.45% |
| 2026-04-29 | 66.65 | 67.45 | 66.48 | 67.10 | 4.03M | +0.25% |
| 2026-04-28 | 66.91 | 66.99 | 65.74 | 66.93 | 5.39M | +1.58% |
| 2026-04-27 | 67.17 | 67.50 | 65.62 | 65.89 | 4.39M | -1.99% |
| 2026-04-24 | 68.52 | 68.61 | 66.82 | 67.23 | 3.48M | -2.71% |
| 2026-04-23 | 68.50 | 69.31 | 68.07 | 69.10 | 4.24M | +1.51% |
| 2026-04-22 | 68.69 | 69.25 | 67.76 | 68.07 | 3.40M | -1.08% |
| 2026-04-21 | 68.22 | 69.01 | 67.50 | 68.81 | 5.73M | +1.36% |
| 2026-04-20 | 68.55 | 68.85 | 67.57 | 67.89 | 3.79M | -0.44% |
| 2026-04-17 | 66.81 | 68.21 | 65.65 | 68.19 | 6.13M | +0.62% |
| 2026-04-16 | 66.14 | 67.86 | 66.14 | 67.77 | 3.77M | +1.71% |
| 2026-04-15 | 66.65 | 67.37 | 66.09 | 66.63 | 3.58M | -0.83% |
| 2026-04-14 | 67.20 | 67.56 | 65.80 | 67.19 | 5.09M | -1.23% |
| 2026-04-13 | 68.53 | 68.77 | 67.61 | 68.03 | 2.84M | +0.06% |
| 2026-04-10 | 69.47 | 70.09 | 67.81 | 67.99 | 5.09M | -3.35% |
| 2026-04-09 | 70.18 | 71.73 | 69.96 | 70.35 | 3.73M | -0.86% |
Full Stock Analysis
Deep dive into KR consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
KR — Frequently Asked Questions
Quick answers to the most common questions about buying KR stock.
How has KR stock performed recently?
KR declined -13.6% over the past year, below its 5-year annualized CAGR of +7.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is KR's all-time high price?
The Kroger Co. reached $76.58 on 2026-03-12. The 52-week high is $76.58. Current 1-year return of -13.6% places the stock further from historical peaks.
Where can I download KR historical price data?
This page provides KR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.