Get the Stockscreener App
54.77
1.10%
-0.61
After Hours:
54.77
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 01, 2024, is $54.77.
- 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 211.81% to $54.77 now.
- The 52-week high stock price for KR is $58.34, representing a 6.52% increase from the current share price, occurred on April 03, 2024.
- The 52-week low stock price for KR is $42.09, indicating a -23.14% 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 01, 2024 | $55.37 | $54.51 | $0.86 | 3,715,828.0 | -1.10% |
| Apr 30, 2024 | $55.73 | $55.15 | $0.585 | 4,275,258.0 | -0.34% |
| Apr 29, 2024 | $55.68 | $54.92 | $0.76 | 3,571,485.0 | +0.14% |
| Apr 26, 2024 | $55.99 | $55.38 | $0.61 | 3,420,750.0 | -0.75% |
| Apr 25, 2024 | $56.45 | $55.59 | $0.86 | 3,170,598.0 | -0.43% |
| Apr 24, 2024 | $56.23 | $55.35 | $0.88 | 3,513,036.0 | +0.93% |
| Apr 23, 2024 | $57.23 | $55.52 | $1.71 | 4,667,962.0 | -2.28% |
| Apr 22, 2024 | $57.14 | $56.34 | $0.795 | 4,187,865.0 | +0.64% |
| Apr 19, 2024 | $56.69 | $55.52 | $1.17 | 4,329,118.0 | +1.80% |
| Apr 18, 2024 | $55.70 | $55.18 | $0.515 | 3,390,775.0 | +0.56% |
| Apr 17, 2024 | $56.06 | $55.09 | $0.98 | 4,251,959.0 | -0.04% |
| Apr 16, 2024 | $56.73 | $55.25 | $1.48 | 6,024,098.0 | -0.14% |
| Apr 15, 2024 | $55.98 | $55.28 | $0.695 | 4,088,749.0 | +0.29% |
| Apr 12, 2024 | $56.11 | $55.18 | $0.93 | 3,761,566.0 | -1.69% |
| Apr 11, 2024 | $56.75 | $55.77 | $0.975 | 3,272,250.0 | -0.80% |
| Apr 10, 2024 | $56.71 | $55.00 | $1.71 | 5,042,746.0 | +2.13% |
| Apr 09, 2024 | $55.73 | $55.10 | $0.625 | 4,570,807.0 | +0.09% |
| Apr 08, 2024 | $57.05 | $55.27 | $1.78 | 6,090,465.0 | -3.39% |
| Apr 05, 2024 | $57.52 | $56.87 | $0.655 | 3,547,910.0 | -0.23% |
| Apr 04, 2024 | $58.14 | $57.27 | $0.865 | 4,615,423.0 | -0.55% |
| Apr 03, 2024 | $58.34 | $57.29 | $1.05 | 3,817,268.0 | -0.10% |
| Apr 02, 2024 | $57.83 | $57.10 | $0.73 | 4,405,598.0 | +1.46% |
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 | $55.37 | $54.51 | $0.86 | 3,715,828.0 | +0.00% |
| Apr, 2024 | $58.34 | $54.51 | $3.83 | 94,785,224.0 | -4.13% |
| 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% |
0.88%
2.64%
Cap:
|
Volume (24h):