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 $2,244.78 as of September 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,469.68, while $1000 invested 1 year ago would be worth $858.46. This corresponds to total returns of 124.48%, 46.97%, -14.15%, respectively, with annualized returns of 8.42%, 8%, -14.15%.

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
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
July 23, 2026	55.6	55.76	55.76	56.08	54.83	10.41M
July 22, 2026	58.79	57.54	57.54	58.91	57.21	4.62M
July 21, 2026	58.08	57.78	57.78	58.13	57.09	5.53M
July 20, 2026	58.55	58.36	58.36	58.62	57.88	3.97M
July 17, 2026	59.71	58.82	58.82	60.34	58.43	6.01M
July 16, 2026	57.21	58.61	58.61	58.8	56.67	6.76M
July 15, 2026	58.15	56.56	56.56	58.76	56.28	10.79M
July 14, 2026	58.66	58.74	58.74	59.33	58.44	7.02M
July 13, 2026	61.07	59.31	59.31	61.18	59.14	8.36M
July 10, 2026	60.43	60.54	60.54	61.28	60.25	9.91M
July 09, 2026	59.19	59.86	59.86	59.95	58.8	10.58M
July 08, 2026	58.26	59.32	59.32	60.07	58.2	9.56M
July 07, 2026	58.89	58.54	58.54	60.06	58.37	8.83M
July 06, 2026	58.13	58.25	58.25	58.48	57.16	9.68M
July 02, 2026	56.75	58.22	58.22	58.25	56.57	5.82M
July 01, 2026	54.5	56.24	56.24	56.25	54.15	8.49M
June 30, 2026	55.58	55.53	55.53	55.97	54.97	7.18M
June 29, 2026	57.35	55.91	55.91	58.07	55.87	7.55M
June 26, 2026	58.74	57.73	57.73	59.01	57.56	7.96M
June 25, 2026	58.65	57.77	57.77	59.45	57.63	6.17M
June 24, 2026	57.76	58.48	58.48	58.94	57.39	7.84M
June 23, 2026	56.52	57.05	57.05	57.55	56.23	13.98M
June 22, 2026	56.55	55.76	55.76	57.65	55.6	13.14M
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