The Kroger Co.
KRNYSEConsumer Defensive● Active
$63.57
+$1.33(+2.14%)
Market Cap$39.2B
P/E Ratio—
52W High$76.58
52W Low$58.6
The Kroger Co.（KR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$76.58
Mar 12, 2026
-17.0% from here
5-Year Low5Y
$36.77
Jun 17, 2021
+72.9% from low
IPO Priceadj.
$0.7422
Jan 2, 1977
+8.5K% since IPO
1 Year Ago
$65.49
Jun 9, 2025
-2.9% in 1Y
5 Years Ago
$38.89
Jun 8, 2021
+63.5% in 5Y
10 Years Ago
$36.52
Jun 8, 2016
+74.1% in 10Y
Historical Price Data · KR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $62.70 | $64.20 | $62.70 | $63.57 | $63.57 | 8.8M | +1.39% |
| Jun 4, 2026 | $62.15 | $62.84 | $61.81 | $62.24 | $62.24 | 7.7M | +0.14% |
| Jun 3, 2026 | $61.36 | $61.89 | $61.01 | $61.23 | $61.23 | 7.0M | -0.21% |
| Jun 2, 2026 | $61.95 | $62.25 | $61.35 | $61.56 | $61.56 | 7.8M | -0.63% |
| Jun 1, 2026 | $62.60 | $63.00 | $61.39 | $61.52 | $61.52 | 8.3M | -1.73% |
| May 29, 2026 | $63.52 | $63.73 | $61.73 | $62.15 | $62.15 | 12.8M | -2.16% |
| May 28, 2026 | $65.09 | $65.51 | $63.23 | $63.66 | $63.66 | 6.9M | -2.20% |
| May 27, 2026 | $64.78 | $65.79 | $64.64 | $64.69 | $64.69 | 5.6M | -0.14% |
| May 26, 2026 | $66.20 | $66.43 | $64.47 | $64.55 | $64.55 | 9.2M | -2.49% |
| May 22, 2026 | $67.00 | $67.40 | $66.37 | $67.25 | $67.25 | 5.1M | +0.37% |
| May 21, 2026 | $65.28 | $67.73 | $65.25 | $67.07 | $67.07 | 7.9M | +2.74% |
| May 20, 2026 | $70.03 | $70.03 | $68.46 | $68.68 | $68.68 | 5.7M | -1.93% |
| May 19, 2026 | $68.85 | $71.71 | $68.82 | $70.60 | $70.60 | 7.8M | +2.54% |
| May 18, 2026 | $66.14 | $68.37 | $65.79 | $68.32 | $68.32 | 4.8M | +3.30% |
| May 15, 2026 | $67.25 | $67.48 | $65.86 | $66.02 | $66.02 | 4.1M | -1.83% |
| May 14, 2026 | $66.50 | $66.94 | $65.85 | $66.79 | $66.79 | 4.0M | +0.44% |
| May 13, 2026 | $64.81 | $66.47 | $64.36 | $66.24 | $66.24 | 8.3M | +2.21% |
| May 12, 2026 | $65.14 | $65.25 | $64.04 | $64.62 | $64.62 | 6.4M | -0.80% |
| May 11, 2026 | $65.79 | $65.80 | $64.40 | $64.80 | $64.80 | 4.8M | -1.50% |
| May 8, 2026 | $66.21 | $66.56 | $65.64 | $65.64 | $65.64 | 3.4M | -0.86% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · KR
Jan 1 → Dec 31 · 6 years2026+1.9%$62.36 → $63.57
+1.9%
2025+1.4%$61.60 → $62.48
+1.4%
2024+33.9%$45.68 → $61.15
+33.9%
2023+2.8%$44.48 → $45.71
+2.8%
2022-0.7%$44.91 → $44.58
-0.7%
2021+16.6%$38.80 → $45.26
+16.6%
Best Year2024 · +33.9%
Worst Year2022 · -0.7%
Positive Years5 / 6
Avg Annual Return+9.3%
6Y Total Return+63.8%
6Y CAGR~+8.6% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in KR?
If you invested $1,000 in KR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,741
Total Return+74.1%
CAGR~+5.7% / yr
Profit+$741
Based on Jun 8, 2016 · $36.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Kroger Co.（KR）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $63.57。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KR 历史股价FMP 日线复权 OHLCV