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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$31.76$610.747,089,100——
2020-12-30$31.55$606.706,713,300——
2020-12-29$31.46$604.976,465,100——
2020-12-28$31.39$603.637,026,300——
2020-12-24$31.53$606.322,919,000——
2020-12-23$31.39$603.639,509,500——
2020-12-22$30.89$594.0113,974,400——
2020-12-21$30.80$592.2812,270,000——
2020-12-18$30.87$593.6313,345,400——
2020-12-17$31.00$596.1311,127,000——
2020-12-16$30.97$595.5512,657,900——
2020-12-15$31.19$599.789,040,400——
2020-12-14$31.30$601.9010,292,800——
2020-12-11$31.34$602.6610,604,000——
2020-12-10$31.21$600.169,034,800——
2020-12-09$31.21$600.1612,967,000——
2020-12-08$31.30$601.9012,405,600——
2020-12-07$30.95$595.1618,498,200——
2020-12-04$30.58$588.0518,170,100——
2020-12-03$30.88$593.8233,237,100——
2020-12-02$32.29$620.9318,396,400——
2020-12-01$33.01$634.7810,814,800——
2020-11-30$33.00$634.5934,108,800——
2020-11-27$32.43$623.625,265,800——
2020-11-25$32.32$621.518,671,800——
2020-11-24$32.69$628.6211,293,200——
2020-11-23$33.03$635.1612,656,100——
2020-11-20$32.44$623.827,789,300——
2020-11-19$32.76$629.979,113,100——
2020-11-18$32.04$616.137,229,200——
2020-11-17$31.90$613.4311,181,700——
2020-11-16$32.30$621.1210,473,800——
2020-11-13$32.14$618.056,621,000——
2020-11-12$32.03$615.939,012,200——
2020-11-11$32.09$613.639,264,800——
2020-11-10$31.92$610.3710,234,400——
2020-11-09$31.01$592.9720,654,500——
2020-11-06$33.17$634.287,473,800——
2020-11-05$32.72$625.677,239,900——
2020-11-04$32.09$613.639,293,000——
2020-11-03$32.74$626.056,431,900——
2020-11-02$32.06$613.057,478,500——
2020-10-30$32.21$615.928,447,800——
2020-10-29$32.26$616.887,313,700——
2020-10-28$32.16$614.9611,676,500——
2020-10-27$32.34$618.418,724,400——
2020-10-26$33.16$634.097,771,000——
2020-10-23$32.76$626.446,179,100——
2020-10-22$32.64$624.149,890,200——
2020-10-21$33.33$637.344,694,200——
2020-10-20$33.33$637.346,887,300——
2020-10-19$33.88$647.856,491,300——
2020-10-16$34.07$651.494,953,500——
2020-10-15$33.98$649.775,598,200——
2020-10-14$33.84$647.0912,084,500——
2020-10-13$34.80$665.454,785,000——
2020-10-12$34.63$662.205,526,700——
2020-10-09$34.45$658.756,388,500——
2020-10-08$34.29$655.694,451,700——
2020-10-07$34.03$650.726,114,500——
2020-10-06$33.95$649.197,658,300——
2020-10-05$34.53$660.285,274,700——
2020-10-02$34.07$651.495,702,700——
2020-10-01$34.02$650.538,658,300——
2020-09-30$33.91$648.4312,820,400——
2020-09-29$33.77$645.756,598,200——
2020-09-28$33.70$644.415,062,400——
2020-09-25$33.53$641.165,060,900——
2020-09-24$33.43$639.255,840,900——
2020-09-23$33.28$636.386,180,100——
2020-09-22$33.74$645.186,711,300——
2020-09-21$33.46$639.828,611,300——
2020-09-18$33.21$635.0418,410,000——
2020-09-17$32.51$621.6610,615,800——
2020-09-16$32.02$612.2921,914,100——
2020-09-15$32.72$625.6712,842,500——
2020-09-14$32.84$627.9716,737,600——
2020-09-11$34.37$657.2221,628,400——
2020-09-10$34.74$664.3011,600,300——
2020-09-09$35.18$672.7110,371,700——
2020-09-08$34.62$662.009,244,500——
2020-09-04$35.47$678.267,584,400——
2020-09-03$36.11$690.509,319,000——
2020-09-02$36.60$699.8710,797,800——
2020-09-01$35.40$676.928,454,100——
2020-08-31$35.68$682.278,123,200——
2020-08-28$35.30$675.017,028,200——
2020-08-27$36.16$691.456,213,500——
2020-08-26$36.37$695.474,732,600——
2020-08-25$36.08$689.923,941,700——
2020-08-24$36.06$689.544,576,700——
2020-08-21$35.91$686.674,945,700——
2020-08-20$35.92$686.864,265,100——
2020-08-19$36.22$692.605,053,000——
2020-08-18$36.24$692.987,774,200——
2020-08-17$36.00$688.396,611,100——
2020-08-14$35.39$676.7310,493,600——
2020-08-13$34.59$661.436,207,000——
2020-08-12$34.61$658.375,189,900——
2020-08-11$34.26$651.717,306,400——
2020-08-10$35.03$666.364,850,500——
2020-08-07$35.24$670.364,449,900——
2020-08-06$35.03$666.364,582,400——
2020-08-05$35.09$667.507,168,300——
2020-08-04$35.39$673.215,352,700——
2020-08-03$35.10$667.695,694,800——
2020-07-31$34.79$661.797,294,500——
2020-07-30$34.41$654.575,757,400——
2020-07-29$35.11$667.885,557,300——
2020-07-28$35.23$670.165,719,100——
2020-07-27$34.76$661.225,249,500——
2020-07-24$34.71$660.275,034,400——
2020-07-23$35.13$668.265,534,600——
2020-07-22$35.16$668.836,465,200——
2020-07-21$34.79$661.7911,880,200——
2020-07-20$34.15$649.628,063,200——
2020-07-17$33.85$643.916,167,900——
2020-07-16$33.73$641.637,005,400——
2020-07-15$33.77$642.398,596,900——
2020-07-14$34.24$651.339,866,600——
2020-07-13$33.28$633.078,143,600——
2020-07-10$33.44$636.1110,514,100——
2020-07-09$32.76$623.187,193,800——
2020-07-08$32.42$616.719,703,300——
2020-07-07$33.68$640.6811,560,600——
2020-07-06$33.73$641.637,075,400——
2020-07-02$33.50$637.268,613,000——
2020-07-01$33.57$638.599,122,100——
2020-06-30$33.85$643.9114,651,000——
2020-06-29$34.13$649.2412,207,700——
2020-06-26$32.68$621.6614,473,300——
2020-06-25$32.78$623.5614,754,300——
2020-06-24$32.82$624.3215,060,000——
2020-06-23$32.10$610.6212,699,900——
2020-06-22$32.07$610.0514,389,700——
2020-06-19$32.24$613.2928,994,600——
2020-06-18$31.81$605.1145,334,700——
2020-06-17$32.81$624.1316,036,600——
2020-06-16$32.53$618.809,299,200——
2020-06-15$32.08$610.2411,006,800——
2020-06-12$32.26$613.679,668,800——
2020-06-11$32.70$622.0412,449,200——
2020-06-10$32.57$619.567,871,600——
2020-06-09$32.92$626.227,507,500——
2020-06-08$33.01$627.939,460,400——
2020-06-05$32.48$617.8511,374,100——
2020-06-04$33.11$629.848,774,800——
2020-06-03$32.68$621.666,579,500——
2020-06-02$33.00$627.746,764,100——
2020-06-01$32.49$618.046,933,400——
2020-05-29$32.62$620.5216,545,000——
2020-05-28$32.06$609.8613,326,500——
2020-05-27$33.28$633.0714,999,700——
2020-05-26$31.37$596.749,838,000——
2020-05-22$32.37$615.766,134,500——
2020-05-21$32.12$611.007,097,000——
2020-05-20$32.30$614.437,838,100——
2020-05-19$31.76$604.167,409,600——
2020-05-18$32.26$613.6712,812,000——
2020-05-15$32.51$618.4215,070,900——
2020-05-14$32.78$623.5611,098,400——
2020-05-13$34.10$645.638,875,900——
2020-05-12$33.55$635.216,569,600——
2020-05-11$33.73$638.628,767,100——
2020-05-08$33.34$631.247,916,000——
2020-05-07$32.68$618.746,262,700——
2020-05-06$32.78$620.637,380,100——
2020-05-05$32.81$621.207,269,600——
2020-05-04$32.53$615.909,609,800——
2020-05-01$31.96$605.117,737,000——
2020-04-30$31.61$598.4812,290,200——
2020-04-29$31.52$596.7814,016,500——
2020-04-28$32.36$612.6813,705,600——
2020-04-27$33.28$630.1010,093,800——
2020-04-24$32.96$624.049,341,400——
2020-04-23$32.88$622.5311,731,700——
2020-04-22$32.31$611.749,431,900——
2020-04-21$32.17$609.0814,815,400——
2020-04-20$31.93$604.5411,003,100——
2020-04-17$31.93$604.5415,774,600——
2020-04-16$31.95$604.9214,498,700——
2020-04-15$32.03$606.4316,203,200——
2020-04-14$32.09$607.5713,328,100——
2020-04-13$31.33$593.1813,509,400——
2020-04-09$31.06$588.0717,327,700——
2020-04-08$31.02$587.3118,720,700——
2020-04-07$31.86$603.2216,983,100——
2020-04-06$32.63$617.7915,549,200——
2020-04-03$32.29$611.3614,538,900——
2020-04-02$31.60$598.2918,951,500——
2020-04-01$30.50$577.4717,162,600——
2020-03-31$30.12$570.2717,225,200——
2020-03-30$29.65$561.3712,972,800——
2020-03-27$29.13$551.5314,993,000——
2020-03-26$29.00$549.0718,238,900——
2020-03-25$27.94$529.0020,521,000——
2020-03-24$30.15$570.8413,695,000——
2020-03-23$31.08$588.4513,199,900——
2020-03-20$31.77$601.5121,979,200——
2020-03-19$34.18$647.1416,699,300——
2020-03-18$33.91$642.0325,779,400——
2020-03-17$33.00$624.8025,167,900——
2020-03-16$31.10$588.8324,770,300——
2020-03-13$30.71$581.4416,518,300——
2020-03-12$29.12$551.3415,294,000——
2020-03-11$30.59$579.1712,935,100——
2020-03-10$32.60$617.2316,506,300——
2020-03-09$31.25$591.6713,149,900——
2020-03-06$32.04$606.6214,613,600——
2020-03-05$33.47$633.7025,208,100——
2020-03-04$30.96$586.189,597,800——
2020-03-03$29.34$555.5010,566,900——
2020-03-02$29.68$561.9411,950,800——
2020-02-28$28.13$532.5913,513,900——
2020-02-27$28.36$536.958,376,600——
2020-02-26$28.75$544.337,565,800——
2020-02-25$29.67$561.757,335,200——
2020-02-24$30.27$573.117,668,600——
2020-02-21$30.31$573.879,065,300——
2020-02-20$29.78$563.836,187,500——
2020-02-19$29.54$559.297,528,100——
2020-02-18$29.71$562.5115,999,100——
2020-02-14$28.23$534.494,807,900——
2020-02-13$28.63$542.063,682,000——
2020-02-12$28.69$540.174,375,600——
2020-02-11$28.44$535.464,096,200——
2020-02-10$28.14$529.814,511,200——
2020-02-07$27.96$526.425,952,000——
2020-02-06$28.05$528.125,524,100——
2020-02-05$28.08$528.685,243,800——
2020-02-04$27.39$515.695,330,300——
2020-02-03$26.98$507.975,321,700——
2020-01-31$26.86$505.716,094,400——
2020-01-30$27.55$518.703,938,600——
2020-01-29$27.45$516.824,454,300——
2020-01-28$28.33$533.393,323,300——
2020-01-27$28.33$533.394,241,700——
2020-01-24$28.19$530.754,642,200——
2020-01-23$28.44$535.463,959,600——
2020-01-22$28.37$534.144,821,800——
2020-01-21$28.41$534.907,318,200——
2020-01-17$28.15$530.005,614,300——
2020-01-16$28.08$528.685,537,500——
2020-01-15$28.29$532.645,676,400——
2020-01-14$28.84$542.996,134,700——
2020-01-13$28.42$535.083,796,000——
2020-01-10$28.36$533.954,549,300——
2020-01-09$28.44$535.465,725,300——
2020-01-08$28.42$535.087,341,600——
2020-01-07$28.59$538.285,882,200——
2020-01-06$28.80$542.246,929,600——
2020-01-03$28.70$540.365,442,000——
2020-01-02$28.66$539.606,224,900——