The Kroger Co. (KR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
KR Historical Performance
Short-Term Returns
KR Stock Price Trajectory (2011–2026)
As of May 7, 2026, The Kroger Co. (KR) trades at $66.01, representing a -9.5% return over the past year. The stock has delivered a +89.9% total return over five years (+11.9% 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 -13.8%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers WMT (+32.0% 1Y), TGT (+39.0% 1Y), and ACI (-26.9% 1Y), KR has underperformed the peer group average. Compare KR vs WMT →
KR Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 69.16 | 70.98 | 67.32 | 70.96 | 7.12M | -2.37% |
| 2026-04-07 | 72.84 | 73.78 | 72.61 | 72.68 | 4.34M | -0.48% |
| 2026-04-06 | 72.75 | 73.89 | 72.48 | 73.03 | 3.42M | +0.94% |
| 2026-04-02 | 71.99 | 72.69 | 71.35 | 72.35 | 3.21M | +2.57% |
| 2026-04-01 | 71.89 | 72.07 | 69.76 | 70.54 | 5.83M | -2.49% |
| 2026-03-31 | 73.35 | 73.82 | 71.69 | 72.34 | 6.50M | -1.87% |
| 2026-03-30 | 73.10 | 74.45 | 72.98 | 73.72 | 4.15M | +0.68% |
| 2026-03-27 | 72.33 | 73.94 | 71.83 | 73.22 | 5.43M | +1.99% |
| 2026-03-26 | 70.76 | 71.86 | 70.58 | 71.79 | 4.87M | +2.03% |
| 2026-03-25 | 71.48 | 72.15 | 69.96 | 70.36 | 6.30M | -2.11% |
Full KR Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See KR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs KR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare KR vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonKR — Frequently Asked Questions
Quick answers to the most common questions about buying KR stock.
How has KR stock performed recently?
KR declined -9.5% over the past year, below its 5-year annualized CAGR of +11.9%. 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 -9.5% 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 2011-2026, downloadable in CSV format.