The Kroger Co. (KR) NYSE

Currency In USD

KR Historical Return

If you invested $1000 in The Kroger Co. (KR) 10 years ago, it would be worth $2,493.27 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,764.64, while $1000 invested 1 year ago would be worth $941.26. This corresponds to total returns of 149.33%, 76.46%, -5.87%, respectively, with annualized returns of 9.56%, 12.02%, -5.87%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2026	64.45	62.98	62.98	64.69	61.82	7.43M
October 19, 2026	63.16	63.05	63.05	63.45	62.49	5.31M
October 16, 2026	63.59	63.63	63.63	63.83	62.79	6.35M
October 15, 2026	64.3	62.71	62.71	64.76	62.63	9.54M
October 14, 2026	61.16	63.09	63.09	63.1	60.9	10.24M
October 13, 2026	63.8	60.74	60.74	63.8	60.58	8.72M
October 12, 2026	62.05	62.56	62.56	62.58	61.72	4.69M
October 09, 2026	61.03	61.64	61.64	61.65	60.8	5.29M
October 08, 2026	59.71	61.41	61.41	61.66	59.68	8.25M
October 07, 2026	59.27	59.25	59.25	60.06	59.18	8.92M
October 06, 2026	58.55	58.41	58.41	58.71	57.75	6.52M
October 05, 2026	58.84	58.78	58.78	58.96	58.32	6.03M
October 02, 2026	59.39	59.03	59.03	59.83	58.86	4.69M
October 01, 2026	58.64	59.48	59.48	60.29	58.3	7.94M
September 30, 2026	60.96	58.62	58.62	60.98	58.62	7.5M
September 29, 2026	59.89	60.79	60.79	60.89	59.79	10.17M
September 28, 2026	59.02	59.69	59.69	60.27	58.5	11.92M
September 25, 2026	58.63	58.74	58.74	58.98	57.7	10.11M
September 24, 2026	58.41	58.92	58.92	59.65	58.41	8.03M
September 23, 2026	58.56	57.64	57.64	59.39	57.56	6.79M
September 22, 2026	60.03	58.56	58.56	60.19	58.53	6.19M
September 21, 2026	60.06	59.69	59.69	60.61	59.46	7.12M
September 18, 2026	60.52	60	60	61	59.99	12.08M
September 17, 2026	61.02	60.75	60.75	61.28	60.6	7.49M
September 16, 2026	61.93	61.14	61.14	62.43	61.05	8.38M
September 15, 2026	60.77	62.25	62.25	62.55	60.35	10.09M
September 11, 2026	56.02	58.49	58.49	59.49	55.65	12.24M
September 10, 2026	56.92	56.95	56.95	57.38	56.53	7.65M
September 09, 2026	57.28	56.44	56.44	57.38	56.37	7.17M
September 08, 2026	58.21	57.2	57.2	58.81	56.71	6.86M
September 04, 2026	58.36	58.59	58.59	58.89	57.99	3.81M
September 03, 2026	58.25	58.51	58.51	59.13	57.7	5.21M
September 02, 2026	58	58.22	58.22	58.53	57.5	4.49M
September 01, 2026	56.77	57.94	57.94	58.96	56.71	7.3M
August 31, 2026	57.85	57.54	57.54	58.22	57.27	8.01M
August 28, 2026	57.38	57.72	57.72	57.97	57.25	3.97M
August 27, 2026	57.78	56.93	56.93	58.14	56.86	5.08M
August 26, 2026	58.45	58.51	58.51	58.86	58.23	5.53M
August 25, 2026	58.22	58.45	58.45	58.67	57.93	4.95M
August 24, 2026	58.24	59.08	59.08	59.2	58.16	4.68M
August 21, 2026	56.49	57.9	57.9	57.96	56.48	5.88M
August 20, 2026	55.4	56.32	56.32	56.67	55.05	8.5M
August 19, 2026	56.2	56.27	56.27	57.69	56.05	6.24M
August 18, 2026	57.38	56.34	56.34	57.38	56.31	4.88M
August 17, 2026	56.2	56.07	56.07	56.32	55.66	5.71M
August 14, 2026	56.94	56.69	56.69	57.3	56.63	3.69M
August 13, 2026	56.52	57.23	57.23	57.55	56.43	5.32M
August 12, 2026	55.28	56.06	56.06	56.38	55.14	5.47M
August 11, 2026	56.14	56.25	56.25	56.99	55.81	6.35M
August 10, 2026	57.04	56.48	56.48	57.04	56.24	5.74M
August 07, 2026	56.7	56.73	56.73	56.91	56.19	5.79M
August 06, 2026	57.48	57.32	57.32	57.7	56.13	5.71M
August 05, 2026	58.12	56.68	56.68	58.29	56.4	5.97M
August 04, 2026	57.4	57.79	57.79	58.13	56.98	6.57M
August 03, 2026	58.11	58.22	58.22	58.8	57.85	6.74M
July 31, 2026	57.35	57.74	57.74	58.2	56.91	5.9M
July 30, 2026	58.91	57.86	57.86	59.57	57.33	6.59M
July 29, 2026	59.64	59.87	59.87	60.5	59.46	4.78M
July 28, 2026	59	59.19	59.19	60.72	58.7	6.72M
July 27, 2026	56.8	57.98	57.98	58.57	56.8	5.2M