Get the Stockscreener App
52.37
0.75%
+0.39
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Kroger Co. Stock (KR) Price History
The historical daily chart and data for Kroger Co. stock (KR), adjusted for splits and dividends, show that the latest closing stock price as of May 31, 2024, is $52.37.
- Kroger Co. all-time high stock price is $62.78, occurred on April 08, 2022.
- The lowest Kroger Co. stock price recorded was $17.57 on February 05, 2014. Since then, Kroger Co.'s stock price has risen over 198.15% to $52.37 now.
- The 52-week high stock price for KR is $58.34, representing a 11.40% increase from the current share price, occurred on April 03, 2024.
- The 52-week low stock price for KR is $42.09, indicating a -19.62% decrease from the current share price, occurred on November 17, 2023.
- The closing price of Kroger Co. (KR) stock in the beginning of 2023 was $45.18. The stock closed the year at $44.58, a loss of over -1.33% for the year.
The table below shows more information about KR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 31, 2024 | $52.43 | $51.78 | $0.65 | 7,989,016.0 | +0.75% |
| May 30, 2024 | $52.22 | $51.84 | $0.38 | 3,778,334.0 | +0.17% |
| May 29, 2024 | $52.48 | $51.81 | $0.67 | 4,290,960.0 | -0.80% |
| May 28, 2024 | $52.80 | $52.09 | $0.715 | 5,012,931.0 | -1.28% |
| May 24, 2024 | $53.69 | $52.70 | $0.985 | 6,229,739.0 | -0.60% |
| May 23, 2024 | $53.74 | $52.69 | $1.05 | 7,062,746.0 | -1.13% |
| May 22, 2024 | $54.02 | $53.40 | $0.62 | 4,596,461.0 | +0.48% |
| May 21, 2024 | $54.35 | $53.62 | $0.73 | 4,762,048.0 | -0.43% |
| May 20, 2024 | $54.45 | $53.72 | $0.7309 | 4,091,184.0 | -0.57% |
| May 17, 2024 | $54.53 | $53.84 | $0.695 | 9,570,067.0 | -0.44% |
| May 16, 2024 | $55.16 | $54.35 | $0.81 | 9,186,152.0 | +0.11% |
| May 15, 2024 | $55.13 | $54.18 | $0.95 | 4,756,103.0 | -1.63% |
| May 14, 2024 | $55.39 | $54.80 | $0.5925 | 3,953,498.0 | +0.14% |
| May 13, 2024 | $56.24 | $55.15 | $1.09 | 3,077,313.0 | -1.25% |
| May 10, 2024 | $55.97 | $54.88 | $1.09 | 3,398,676.0 | +1.64% |
| May 09, 2024 | $55.42 | $54.76 | $0.66 | 3,439,380.0 | -0.69% |
| May 08, 2024 | $55.56 | $54.85 | $0.71 | 3,741,066.0 | +0.13% |
| May 07, 2024 | $55.55 | $55.02 | $0.53 | 4,238,981.0 | +0.13% |
| May 06, 2024 | $55.26 | $54.69 | $0.575 | 3,188,404.0 | +0.84% |
| May 03, 2024 | $54.88 | $54.23 | $0.65 | 4,903,208.0 | -0.56% |
| May 02, 2024 | $55.22 | $54.74 | $0.48 | 3,256,187.0 | +0.58% |
Kroger Co. Stock (KR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kroger Co. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kroger Co. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kroger Co. Stock (KR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $56.24 | $51.78 | $4.46 | 116,227,298.0 | -5.44% |
| Apr, 2024 | $58.34 | $54.92 | $3.42 | 91,069,396.0 | -3.06% |
| Mar, 2024 | $57.36 | $49.00 | $8.36 | 124,287,916.0 | +15.16% |
| Feb, 2024 | $49.78 | $44.48 | $5.30 | 104,317,698.0 | +7.52% |
| Jan, 2024 | $46.99 | $45.46 | $1.53 | 82,087,619.0 | +0.94% |
Kroger Co. Stock (KR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $45.72 | $43.51 | $2.21 | 100,124,188.0 | +3.25% |
| Nov, 2023 | $45.97 | $42.09 | $3.88 | 109,271,891.0 | -2.42% |
| Oct, 2023 | $45.73 | $42.62 | $3.11 | 87,048,967.0 | +1.39% |
| Sep, 2023 | $48.24 | $44.22 | $4.02 | 118,300,508.0 | -3.54% |
| Aug, 2023 | $50.19 | $46.10 | $4.08 | 93,536,119.0 | -4.63% |
| Jul, 2023 | $49.13 | $45.92 | $3.21 | 77,862,875.0 | +3.49% |
| Jun, 2023 | $47.51 | $43.56 | $3.95 | 124,822,724.0 | +3.68% |
| May, 2023 | $50.36 | $45.24 | $5.12 | 117,171,716.0 | -6.79% |
| Apr, 2023 | $49.99 | $46.38 | $3.62 | 91,827,441.0 | -1.50% |
| Mar, 2023 | $49.48 | $42.81 | $6.66 | 166,883,796.0 | +14.44% |
| Feb, 2023 | $45.39 | $42.93 | $2.46 | 89,879,020.0 | -3.34% |
| Jan, 2023 | $46.64 | $43.62 | $3.02 | 79,109,827.0 | +0.11% |
Kroger Co. Stock (KR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $50.41 | $43.06 | $7.35 | 114,850,197.0 | -9.37% |
| Nov, 2022 | $49.74 | $45.62 | $4.12 | 106,752,542.0 | +4.02% |
| Oct, 2022 | $48.36 | $41.81 | $6.55 | 162,344,894.0 | +8.09% |
| Sep, 2022 | $52.00 | $43.56 | $8.44 | 143,718,758.0 | -8.74% |
| Aug, 2022 | $50.34 | $46.11 | $4.23 | 108,526,506.0 | +3.23% |
| Jul, 2022 | $49.25 | $44.34 | $4.91 | 86,994,694.0 | -1.88% |
| Jun, 2022 | $53.38 | $45.72 | $7.66 | 131,912,182.0 | -10.65% |
| May, 2022 | $55.98 | $46.79 | $9.19 | 155,283,172.0 | -1.83% |
| Apr, 2022 | $62.78 | $53.79 | $8.99 | 122,359,970.0 | -5.94% |
| Mar, 2022 | $62.58 | $47.43 | $15.15 | 225,111,045.0 | +22.59% |
| Feb, 2022 | $47.17 | $43.14 | $4.03 | 116,963,180.0 | +7.36% |
| Jan, 2022 | $50.15 | $42.70 | $7.45 | 160,862,484.0 | -3.69% |
0.58%
0.06%
Cap:
|
Volume (24h):