The Kroger Co. (KR) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +15.8%
- 3M
- +19.7%
- YTD
- +6.1%
- 1Y
- -2.8%
- 3Y
- +15.5%
- 5Y
- +10.6%
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
- -2.1%
KR Stock Price Trajectory (1980–2026)
As of October 24, 2026, The Kroger Co. (KR) trades at $66.77, representing a -2.8% return over the past year. The stock has delivered a +80.2% total return over five years (+10.6% 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 -12.8%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers WMT (+12.2% 1Y), TGT (+62.0% 1Y), and ACI (-27.3% 1Y), KR has underperformed the peer group average. Compare KR vs WMT →
KR Historical Price Data · from 1980
Rows 1–50 of 11,799| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-23 | 67.83 | 68.56 | 66.35 | 66.77 | 7.90M | -1.62% |
| 2026-10-22 | 64.88 | 67.96 | 64.56 | 67.87 | 8.70M | +5.83% |
| 2026-10-21 | 63.65 | 64.21 | 62.63 | 64.13 | 7.78M | +1.83% |
| 2026-10-20 | 64.45 | 64.69 | 61.82 | 62.98 | 7.44M | -0.11% |
| 2026-10-19 | 63.16 | 63.45 | 62.49 | 63.05 | 5.32M | -0.91% |
| 2026-10-16 | 63.59 | 63.83 | 62.79 | 63.63 | 6.52M | +1.47% |
| 2026-10-15 | 64.30 | 64.76 | 62.63 | 62.71 | 9.57M | -0.60% |
| 2026-10-14 | 61.16 | 63.10 | 60.90 | 63.09 | 10.29M | +3.87% |
| 2026-10-13 | 63.80 | 63.80 | 60.58 | 60.74 | 8.90M | -2.91% |
| 2026-10-12 | 62.05 | 62.58 | 61.72 | 62.56 | 4.71M | +1.49% |
| 2026-10-09 | 61.03 | 61.65 | 60.80 | 61.64 | 5.29M | +0.37% |
| 2026-10-08 | 59.71 | 61.66 | 59.68 | 61.41 | 8.30M | +3.65% |
| 2026-10-07 | 59.27 | 60.06 | 59.18 | 59.25 | 8.94M | +1.44% |
| 2026-10-06 | 58.55 | 58.71 | 57.75 | 58.41 | 6.55M | -0.63% |
| 2026-10-05 | 58.84 | 58.96 | 58.32 | 58.78 | 6.48M | -0.42% |
| 2026-10-02 | 59.39 | 59.83 | 58.86 | 59.03 | 4.71M | -0.76% |
| 2026-10-01 | 58.64 | 60.29 | 58.30 | 59.48 | 7.95M | +1.47% |
| 2026-09-30 | 60.96 | 60.98 | 58.62 | 58.62 | 7.53M | -3.57% |
| 2026-09-29 | 59.89 | 60.89 | 59.79 | 60.79 | 10.46M | +1.84% |
| 2026-09-28 | 59.02 | 60.27 | 58.50 | 59.69 | 12.36M | +1.62% |
| 2026-09-25 | 58.63 | 58.98 | 57.70 | 58.74 | 10.24M | -0.31% |
| 2026-09-24 | 58.41 | 59.65 | 58.41 | 58.92 | 8.09M | +2.22% |
| 2026-09-23 | 58.56 | 59.39 | 57.56 | 57.64 | 6.81M | -1.57% |
| 2026-09-22 | 60.03 | 60.19 | 58.53 | 58.56 | 6.22M | -1.89% |
| 2026-09-21 | 60.06 | 60.61 | 59.46 | 59.69 | 7.33M | -0.52% |
| 2026-09-18 | 60.52 | 61.00 | 59.99 | 60.00 | 12.12M | -1.23% |
| 2026-09-17 | 61.02 | 61.28 | 60.60 | 60.75 | 7.61M | -0.64% |
| 2026-09-16 | 61.93 | 62.43 | 61.05 | 61.14 | 8.51M | -1.78% |
| 2026-09-15 | 60.77 | 62.55 | 60.35 | 62.25 | 10.35M | +2.20% |
| 2026-09-14 | 59.31 | 61.10 | 59.16 | 60.91 | 9.02M | +4.14% |
| 2026-09-11 | 56.02 | 59.49 | 55.65 | 58.49 | 12.37M | +2.70% |
| 2026-09-10 | 56.92 | 57.38 | 56.53 | 56.95 | 7.74M | +0.90% |
| 2026-09-09 | 57.28 | 57.38 | 56.37 | 56.44 | 7.18M | -1.33% |
| 2026-09-08 | 58.21 | 58.81 | 56.71 | 57.20 | 6.86M | -2.37% |
| 2026-09-04 | 58.36 | 58.89 | 57.99 | 58.59 | 3.85M | +0.14% |
| 2026-09-03 | 58.25 | 59.13 | 57.70 | 58.51 | 5.26M | +0.50% |
| 2026-09-02 | 58.00 | 58.53 | 57.50 | 58.22 | 4.49M | +0.48% |
| 2026-09-01 | 56.77 | 58.96 | 56.71 | 57.94 | 7.30M | +0.70% |
| 2026-08-31 | 57.85 | 58.22 | 57.27 | 57.54 | 8.01M | -0.31% |
| 2026-08-28 | 57.38 | 57.97 | 57.25 | 57.72 | 3.97M | +1.39% |
| 2026-08-27 | 57.78 | 58.14 | 56.86 | 56.93 | 5.09M | -2.70% |
| 2026-08-26 | 58.45 | 58.86 | 58.23 | 58.51 | 5.53M | +0.10% |
| 2026-08-25 | 58.22 | 58.67 | 57.93 | 58.45 | 4.95M | -1.07% |
| 2026-08-24 | 58.24 | 59.20 | 58.16 | 59.08 | 4.68M | +2.04% |
| 2026-08-21 | 56.49 | 57.96 | 56.48 | 57.90 | 5.88M | +2.81% |
| 2026-08-20 | 55.40 | 56.67 | 55.05 | 56.32 | 9.70M | +0.09% |
| 2026-08-19 | 56.20 | 57.69 | 56.05 | 56.27 | 6.30M | -0.12% |
| 2026-08-18 | 57.38 | 57.38 | 56.31 | 56.34 | 6.10M | +0.48% |
| 2026-08-17 | 56.20 | 56.32 | 55.66 | 56.07 | 5.71M | -1.09% |
| 2026-08-14 | 56.94 | 57.30 | 56.63 | 56.69 | 3.70M | -0.94% |
KR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -2.8% over the past year, below its 5-year annualized CAGR of +10.6%. The stock trades above 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 -2.8% 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.