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 $1,991.43 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,549.32, while $1000 invested 1 year ago would be worth $765.2. This corresponds to total returns of 99.14%, 54.93%, -23.48%, respectively, with annualized returns of 7.13%, 9.15%, -23.48%.

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
June 18, 2026	59.42	56.61	56.61	59.55	56.32	26.53M
June 17, 2026	64.06	61.82	61.82	64.06	61.27	12.47M
June 16, 2026	64.07	64.13	64.13	64.48	62.94	7.05M
June 15, 2026	63.82	64.06	64.06	64.98	63.78	7.6M
June 12, 2026	64.06	64.71	64.71	64.76	64.02	5.02M
June 11, 2026	64.22	64.12	64.12	65.04	63.59	7.07M
June 10, 2026	63.86	64.46	64.46	64.86	62.96	8.87M
June 09, 2026	62.71	62.99	62.99	64.3	62.1	8.92M
June 08, 2026	62.75	62.96	62.96	63.6	62.48	6.86M
June 05, 2026	62.7	63.57	63.57	64.2	62.7	8.81M
June 04, 2026	62.15	62.24	62.24	62.84	61.81	7.75M
June 03, 2026	61.36	61.23	61.23	61.86	61.01	5.53M
June 02, 2026	61.95	61.56	61.56	62.25	61.35	7.67M
June 01, 2026	62.6	61.52	61.52	63	61.39	8.25M
May 29, 2026	63.52	62.15	62.15	63.73	61.73	12.64M
May 28, 2026	65.09	63.66	63.66	65.51	63.23	6.55M
May 27, 2026	64.78	64.69	64.69	65.79	64.64	5.61M
May 26, 2026	66.2	64.55	64.55	66.43	64.47	9.24M
May 22, 2026	67	67.25	67.25	67.4	66.37	5.12M
May 21, 2026	65.28	67.07	67.07	67.73	65.25	7.86M
May 20, 2026	70.03	68.68	68.68	70.03	68.47	4.23M
May 19, 2026	68.85	70.6	70.6	71.71	68.82	7.84M
May 18, 2026	66.14	68.32	68.32	68.37	65.79	4.76M
May 15, 2026	67.25	66.02	66.02	67.48	65.86	4.06M
May 14, 2026	66.5	66.79	66.79	66.94	65.85	4.02M
May 13, 2026	64.81	66.24	66.24	66.47	64.36	8.1M
May 12, 2026	65.14	64.62	64.62	65.26	64.04	6.44M
May 11, 2026	65.79	64.8	64.8	65.8	64.4	4.8M
May 08, 2026	66.21	65.64	65.64	66.56	65.64	3.36M
May 07, 2026	65.5	66.41	66.41	66.55	65.18	4.89M
May 06, 2026	66.65	66.01	66.01	66.65	65.33	4.35M
May 05, 2026	67.29	66.92	66.92	67.64	66.67	3.36M
May 04, 2026	67.43	67.55	67.55	68.07	66.87	3.37M
May 01, 2026	68.38	67.77	67.77	68.49	67.43	3.43M
April 30, 2026	66.89	68.07	68.07	68.44	66.57	5.84M
April 29, 2026	66.65	67.1	67.1	67.45	66.48	5.72M
April 28, 2026	66.91	66.93	66.93	66.99	65.74	5.47M
April 27, 2026	67.17	65.89	65.89	67.5	65.62	4.46M
April 24, 2026	68.52	67.23	67.23	68.61	66.82	3.72M
April 23, 2026	68.5	69.1	69.1	69.32	68.07	4.38M
April 22, 2026	68.69	68.07	68.07	69.25	67.76	3.55M
April 21, 2026	68.05	68.81	68.81	69.02	67.51	5.81M
April 20, 2026	68.55	67.89	67.89	68.85	67.57	3.89M
April 17, 2026	66.81	68.19	68.19	68.21	65.65	6.44M
April 16, 2026	66.16	67.77	67.77	67.86	66.16	3.93M
April 15, 2026	66.7	66.63	66.63	67.37	66.09	3.76M
April 14, 2026	66.77	67.19	67.19	67.56	65.8	5.3M
April 13, 2026	68.53	68.03	68.03	68.77	67.61	3.69M
April 10, 2026	69.47	67.99	67.99	70.09	67.81	5.18M
April 09, 2026	70.18	70.35	70.35	71.74	69.96	3.89M
April 08, 2026	70.01	70.96	70.96	70.98	67.32	7.2M
April 07, 2026	72.84	72.68	72.68	73.78	72.61	4.47M
April 06, 2026	72.75	73.03	73.03	73.89	72.48	3.51M
April 02, 2026	71.68	72.35	72.35	72.69	71.35	4.05M
April 01, 2026	71.89	70.54	70.54	72.07	69.76	5.96M
March 31, 2026	73.35	72.35	72.35	73.82	71.69	6.69M
March 30, 2026	73.1	73.72	73.72	74.45	72.98	4.31M
March 27, 2026	72.33	73.22	73.22	73.94	71.83	5.92M
March 26, 2026	70.76	71.79	71.79	71.86	70.58	4.98M
March 25, 2026	72.15	70.36	70.36	72.15	69.96	6.39M