NYSE:KR | Historical Stock Price | KROGER CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1970-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.46$2.35$12.09$62.23$320.31$1,648.631970-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1979

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1979-12-31$1.19$2.07305,600——
1979-12-28$1.16$2.02457,600——
1979-12-27$1.16$2.02214,400——
1979-12-26$1.17$2.04361,600——
1979-12-24$1.19$2.07160,000——
1979-12-21$1.18$2.06251,200——
1979-12-20$1.18$2.06652,800——
1979-12-19$1.19$2.07404,800——
1979-12-18$1.20$2.08243,200——
1979-12-17$1.20$2.101,025,600——
1979-12-14$1.18$2.06520,000——
1979-12-13$1.17$2.04441,600——
1979-12-12$1.19$2.071,744,000——
1979-12-11$1.18$2.061,449,600——
1979-12-10$1.16$2.02870,400——
1979-12-07$1.13$1.962,412,800——
1979-12-06$1.11$1.931,096,000——
1979-12-05$1.12$1.95398,400——
1979-12-04$1.12$1.95441,600——
1979-12-03$1.13$1.96528,000——
1979-11-30$1.13$1.961,019,200——
1979-11-29$1.13$1.98254,400——
1979-11-28$1.19$2.07537,600——
1979-11-27$1.19$2.07876,800——
1979-11-26$1.20$2.10406,400——
1979-11-23$1.20$2.08270,400——
1979-11-21$1.18$2.06236,800——
1979-11-20$1.15$2.00763,200——
1979-11-19$1.15$2.00217,600——
1979-11-16$1.16$2.02225,600——
1979-11-15$1.16$2.02612,800——
1979-11-14$1.16$2.02984,000——
1979-11-13$1.14$1.99184,000——
1979-11-12$1.13$1.981,652,800——
1979-11-09$1.15$2.001,137,600——
1979-11-08$1.18$2.06296,000——
1979-11-07$1.19$2.073,710,400——
1979-11-06$1.20$2.10604,800——
1979-11-05$1.23$2.14513,600——
1979-11-02$1.23$2.141,473,600——
1979-11-01$1.22$2.13473,600——
1979-10-31$1.23$2.142,100,800——
1979-10-30$1.21$2.11705,600——
1979-10-29$1.15$2.00734,400——
1979-10-26$1.15$2.001,721,600——
1979-10-25$1.23$2.144,643,200——
1979-10-24$1.38$2.40641,600——
1979-10-23$1.34$2.331,153,600——
1979-10-22$1.35$2.36238,400——
1979-10-19$1.38$2.36316,800——
1979-10-18$1.41$2.41152,000——
1979-10-17$1.41$2.41126,400——
1979-10-16$1.41$2.41384,000——
1979-10-15$1.38$2.36161,600——
1979-10-12$1.41$2.41294,400——
1979-10-11$1.46$2.51569,600——
1979-10-10$1.44$2.47758,400——
1979-10-09$1.49$2.56707,200——
1979-10-08$1.53$2.63704,000——
1979-10-05$1.53$2.63624,000——
1979-10-04$1.52$2.62177,600——
1979-10-03$1.56$2.68193,600——
1979-10-02$1.55$2.66419,200——
1979-10-01$1.48$2.53620,800——
1979-09-28$1.55$2.66454,400——
1979-09-27$1.62$2.78216,000——
1979-09-26$1.64$2.82816,000——
1979-09-25$1.66$2.86376,000——
1979-09-24$1.64$2.82734,400——
1979-09-21$1.67$2.87968,000——
1979-09-20$1.66$2.84478,400——
1979-09-19$1.60$2.75260,800——
1979-09-18$1.59$2.72126,400——
1979-09-17$1.60$2.75316,800——
1979-09-14$1.57$2.70363,200——
1979-09-13$1.54$2.64313,600——
1979-09-12$1.55$2.66728,000——
1979-09-11$1.54$2.64464,000——
1979-09-10$1.53$2.63198,400——
1979-09-07$1.52$2.60184,000——
1979-09-06$1.52$2.62433,600——
1979-09-05$1.52$2.60332,800——
1979-09-04$1.52$2.60352,000——
1979-08-31$1.53$2.6386,400——
1979-08-30$1.51$2.59865,600——
1979-08-29$1.50$2.58283,200——
1979-08-28$1.53$2.63171,200——
1979-08-27$1.51$2.59104,000——
1979-08-24$1.50$2.58219,200——
1979-08-23$1.52$2.60283,200——
1979-08-22$1.52$2.60350,400——
1979-08-21$1.52$2.60145,600——
1979-08-20$1.50$2.58228,800——
1979-08-17$1.50$2.5883,200——
1979-08-16$1.52$2.60337,600——
1979-08-15$1.53$2.63152,000——
1979-08-14$1.55$2.66281,600——
1979-08-13$1.54$2.64233,600——
1979-08-10$1.56$2.68395,200——
1979-08-09$1.54$2.64356,800——
1979-08-08$1.58$2.71928,000——
1979-08-07$1.54$2.64526,400——
1979-08-06$1.49$2.56376,000——
1979-08-03$1.45$2.48244,800——
1979-08-02$1.42$2.44497,600——
1979-08-01$1.39$2.39737,600——
1979-07-31$1.38$2.373,179,200——
1979-07-30$1.38$2.37273,600——
1979-07-27$1.39$2.39300,800——
1979-07-26$1.36$2.33104,000——
1979-07-25$1.36$2.33273,600——
1979-07-24$1.38$2.36123,200——
1979-07-23$1.39$2.39123,200——
1979-07-20$1.40$2.36185,600——
1979-07-19$1.38$2.32233,600——
1979-07-18$1.40$2.36275,200——
1979-07-17$1.38$2.34304,000——
1979-07-16$1.38$2.34240,000——
1979-07-13$1.35$2.29382,400——
1979-07-12$1.38$2.32412,800——
1979-07-11$1.41$2.39305,600——
1979-07-10$1.41$2.39163,200——
1979-07-09$1.44$2.43347,200——
1979-07-06$1.42$2.40433,600——
1979-07-05$1.35$2.29452,800——
1979-07-03$1.30$2.21364,800——
1979-07-02$1.24$2.10976,000——
1979-06-29$1.24$2.10334,400——
1979-06-28$1.22$2.06312,000——
1979-06-27$1.23$2.09171,200——
1979-06-26$1.25$2.11150,400——
1979-06-25$1.25$2.11398,400——
1979-06-22$1.29$2.18665,600——
1979-06-21$1.26$2.13288,000——
1979-06-20$1.25$2.111,977,600——
1979-06-19$1.23$2.092,496,000——
1979-06-18$1.23$2.09203,200——
1979-06-15$1.21$2.05187,200——
1979-06-14$1.22$2.06665,600——
1979-06-13$1.25$2.11545,600——
1979-06-12$1.23$2.09459,200——
1979-06-11$1.22$2.06662,400——
1979-06-08$1.20$2.022,030,400——
1979-06-07$1.20$2.03411,200——
1979-06-06$1.22$2.06323,200——
1979-06-05$1.22$2.0678,400——
1979-06-04$1.23$2.07196,800——
1979-06-01$1.22$2.06120,000——
1979-05-31$1.21$2.05211,200——
1979-05-30$1.23$2.07145,600——
1979-05-29$1.22$2.06235,200——
1979-05-25$1.23$2.09124,800——
1979-05-24$1.22$2.07390,400——
1979-05-23$1.22$2.06659,200——
1979-05-22$1.21$2.05345,600——
1979-05-21$1.20$2.0392,800——
1979-05-18$1.23$2.07736,000——
1979-05-17$1.22$2.06480,000——
1979-05-16$1.20$2.03265,600——
1979-05-15$1.21$2.0496,000——
1979-05-14$1.20$2.03108,800——
1979-05-11$1.20$2.03339,200——
1979-05-10$1.21$2.05899,200——
1979-05-09$1.20$2.03204,800——
1979-05-08$1.20$2.03486,400——
1979-05-07$1.23$2.07848,000——
1979-05-04$1.26$2.1380,000——
1979-05-03$1.27$2.15144,000——
1979-05-02$1.27$2.15150,400——
1979-05-01$1.26$2.13156,800——
1979-04-30$1.26$2.1389,600——
1979-04-27$1.27$2.14464,000——
1979-04-26$1.26$2.13246,400——
1979-04-25$1.27$2.15297,600——
1979-04-24$1.27$2.15627,200——
1979-04-23$1.25$2.12790,400——
1979-04-20$1.26$2.121,168,000——
1979-04-19$1.27$2.13240,000——
1979-04-18$1.28$2.14153,600——
1979-04-17$1.26$2.12544,000——
1979-04-16$1.27$2.14265,600——
1979-04-12$1.27$2.14438,400——
1979-04-11$1.25$2.10233,600——
1979-04-10$1.27$2.12201,600——
1979-04-09$1.26$2.12156,800——
1979-04-06$1.27$2.12387,200——
1979-04-05$1.27$2.14726,400——
1979-04-04$1.27$2.12134,400——
1979-04-03$1.27$2.12371,200——
1979-04-02$1.26$2.11236,800——
1979-03-30$1.27$2.12128,000——
1979-03-29$1.26$2.12403,200——
1979-03-28$1.27$2.13825,600——
1979-03-27$1.25$2.10566,400——
1979-03-26$1.25$2.10473,600——
1979-03-23$1.26$2.11422,400——
1979-03-22$1.26$2.12384,000——
1979-03-21$1.27$2.14796,800——
1979-03-20$1.29$2.17262,400——
1979-03-19$1.31$2.201,296,000——
1979-03-16$1.30$2.18281,600——
1979-03-15$1.31$2.20400,000——
1979-03-14$1.30$2.19195,200——
1979-03-13$1.30$2.19620,800——
1979-03-12$1.30$2.18419,200——
1979-03-09$1.25$2.09576,000——
1979-03-08$1.25$2.09876,800——
1979-03-07$1.23$2.07643,200——
1979-03-06$1.22$2.05115,200——
1979-03-05$1.23$2.07323,200——
1979-03-02$1.21$2.03633,600——
1979-03-01$1.21$2.031,440,000——
1979-02-28$1.16$1.94416,000——
1979-02-27$1.16$1.95307,200——
1979-02-26$1.16$1.95153,600——
1979-02-23$1.18$1.98172,800——
1979-02-22$1.18$1.98281,600——
1979-02-21$1.18$1.98262,400——
1979-02-20$1.20$2.02406,400——
1979-02-16$1.18$1.99505,600——
1979-02-15$1.15$1.9341,600——
1979-02-14$1.16$1.94438,400——
1979-02-13$1.15$1.93198,400——
1979-02-12$1.16$1.94217,600——
1979-02-09$1.15$1.9386,400——
1979-02-08$1.16$1.95224,000——
1979-02-07$1.16$1.95137,600——
1979-02-06$1.16$1.95326,400——
1979-02-05$1.20$2.01124,800——
1979-02-02$1.19$2.00102,400——
1979-02-01$1.20$2.01246,400——
1979-01-31$1.20$2.01540,800——
1979-01-30$1.19$1.99198,400——
1979-01-29$1.20$2.01249,600——
1979-01-26$1.19$1.97281,600——
1979-01-25$1.19$1.96393,600——
1979-01-24$1.19$1.96358,400——
1979-01-23$1.17$1.93339,200——
1979-01-22$1.14$1.891,420,800——
1979-01-19$1.13$1.87393,600——
1979-01-18$1.11$1.84339,200——
1979-01-17$1.11$1.84208,000——
1979-01-16$1.12$1.85105,600——
1979-01-15$1.13$1.86272,000——
1979-01-12$1.12$1.85195,200——
1979-01-11$1.12$1.85512,000——
1979-01-10$1.11$1.83640,000——
1979-01-09$1.13$1.86108,800——
1979-01-08$1.12$1.85300,800——
1979-01-05$1.12$1.85966,400——
1979-01-04$1.13$1.87380,800——
1979-01-03$1.12$1.85540,800——
1979-01-02$1.11$1.83518,400——