KR Monthly Statistics
KR monthly stock returns with historical performance by month, return charts, and downloadable statistics.
The Kroger Co. (KR) company overview
Founded in 1883, Kroger is the largest pure-play supermarket operator in the United States, operating roughly 2,700 stores across more than 30 banners. Kroger's business is primarily grocery-led (roughly 79% of sales), spanning fresh food and private-label offerings, complemented by fuel centers (9%) and pharmacies (12%). The firm also generates income from advertising, data analytics, and manufacturing.
| Period | Return % |
|---|---|
| 2000-01 | -8.24 |
| 2000-02 | -14.04 |
| 2000-03 | 17.54 |
| 2000-04 | 5.69 |
| 2000-05 | 7.11 |
| 2000-06 | 10.97 |
| 2000-07 | -6.26 |
| 2000-08 | 9.77 |
| 2000-09 | -0.62 |
| 2000-10 | 0 |
| 2000-11 | 17.46 |
| 2000-12 | 2.11 |
| 2001-01 | -9.31 |
| 2001-02 | -1.22 |
| 2001-03 | 6.44 |
| 2001-04 | -12.4 |
| 2001-05 | 10.35 |
| 2001-06 | 0.24 |
| 2001-07 | 5.44 |
| 2001-08 | 0.99 |
| 2001-09 | -7.44 |
| 2001-10 | -0.73 |
| 2001-11 | 3.52 |
| 2001-12 | -17.54 |
| 2002-01 | -1.34 |
| 2002-02 | 7.48 |
| 2002-03 | 0.09 |
| 2002-04 | 2.8 |
| 2002-05 | -1.84 |
| 2002-06 | -11 |
| 2002-07 | -2.11 |
| 2002-08 | -7.19 |
| 2002-09 | -22.01 |
| 2002-10 | 4.96 |
| 2002-11 | 6.22 |
| 2002-12 | -1.78 |
| 2003-01 | -2.2 |
| 2003-02 | -12.45 |
| 2003-03 | -0.61 |
| 2003-04 | 8.83 |
| 2003-05 | 12.17 |
| 2003-06 | 3.99 |
| 2003-07 | 1.68 |
| 2003-08 | 13.21 |
| 2003-09 | -6.88 |
| 2003-10 | -2.24 |
| 2003-11 | 7.89 |
| 2003-12 | -1.8 |
| 2004-01 | 0.11 |
| 2004-02 | 3.67 |
| 2004-03 | -13.42 |
| 2004-04 | 5.17 |
| 2004-05 | -4.57 |
| 2004-06 | 8.98 |
| 2004-07 | -13.19 |
| 2004-08 | 4.68 |
| 2004-09 | -6.17 |
| 2004-10 | -2.71 |
| 2004-11 | 7.15 |
| 2004-12 | 8.41 |
| 2005-01 | -2.51 |
| 2005-02 | 5.15 |
| 2005-03 | -10.79 |
| 2005-04 | -1.62 |
| 2005-05 | 6.34 |
| 2005-06 | 13.47 |
| 2005-07 | 4.31 |
| 2005-08 | -0.6 |
| 2005-09 | 4.36 |
| 2005-10 | -3.4 |
| 2005-11 | -2.21 |
| 2005-12 | -2.98 |
| 2006-01 | -2.54 |
| 2006-02 | 8.91 |
| 2006-03 | 1.6 |
| 2006-04 | -0.49 |
| 2006-05 | -0.69 |
| 2006-06 | 8.65 |
| 2006-07 | 4.94 |
| 2006-08 | 3.75 |
| 2006-09 | -2.77 |
| 2006-10 | -2.85 |
| 2006-11 | -4.54 |
| 2006-12 | 7.46 |
| 2007-01 | 11.01 |
| 2007-02 | 0.16 |
| 2007-03 | 10.14 |
| 2007-04 | 4.53 |
| 2007-05 | 2.71 |
| 2007-06 | -7.26 |
| 2007-07 | -7.68 |
| 2007-08 | 2.39 |
| 2007-09 | 7.3 |
| 2007-10 | 3.02 |
| 2007-11 | -2.11 |
| 2007-12 | -7.16 |
| 2008-01 | -4.64 |
| 2008-02 | -4.79 |
| 2008-03 | 4.79 |
| 2008-04 | 7.24 |
| 2008-05 | 1.47 |
| 2008-06 | 4.49 |
| 2008-07 | -2.08 |
| 2008-08 | -2.33 |
| 2008-09 | -0.51 |
| 2008-10 | -0.07 |
| 2008-11 | 0.73 |
| 2008-12 | -4.56 |
| 2009-01 | -14.77 |
| 2009-02 | -8.09 |
| 2009-03 | 2.61 |
| 2009-04 | 1.89 |
| 2009-05 | 5.46 |
| 2009-06 | -3.33 |
| 2009-07 | -2.99 |
| 2009-08 | 1.03 |
| 2009-09 | -4.44 |
| 2009-10 | 12.02 |
| 2009-11 | -1.64 |
| 2009-12 | -9.67 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 61.03 | 61.64 | 60.8 | 61.64 | — |
| 2026-10-08 | 59.71 | 61.66 | 59.67 | 61.41 | — |
| 2026-10-07 | 59.26 | 60.06 | 59.18 | 59.25 | — |
| 2026-10-06 | 58.55 | 58.71 | 57.75 | 58.41 | — |
| 2026-10-05 | 58.84 | 58.93 | 58.32 | 58.78 | — |
| 2026-10-02 | 59.39 | 59.83 | 58.86 | 59.03 | — |
| 2026-10-01 | 58.64 | 60.29 | 58.3 | 59.48 | — |
| 2026-09-30 | 60.96 | 60.98 | 58.62 | 58.62 | — |
| 2026-09-29 | 59.89 | 60.88 | 59.79 | 60.79 | — |
| 2026-09-28 | 59.02 | 60.27 | 58.5 | 59.69 | — |
| 2026-09-25 | 58.63 | 58.97 | 57.69 | 58.74 | — |
| 2026-09-24 | 58.41 | 59.65 | 58.41 | 58.92 | — |
| 2026-09-23 | 58.56 | 59.38 | 57.57 | 57.64 | — |
| 2026-09-21 | 60.06 | 60.61 | 59.46 | 59.69 | — |
| 2026-09-18 | 60.52 | 61 | 59.99 | 60 | — |
| 2026-09-17 | 61.02 | 61.28 | 60.6 | 60.75 | — |
| 2026-09-16 | 61.93 | 62.43 | 61.05 | 61.14 | — |
| 2026-09-15 | 60.77 | 62.55 | 60.35 | 62.25 | — |
| 2026-09-14 | 59.31 | 61.1 | 59.16 | 60.91 | — |
| 2026-09-11 | 56.02 | 59.49 | 55.65 | 58.49 | — |
| 2026-09-10 | 56.92 | 57.38 | 56.53 | 56.95 | — |
| 2026-09-09 | 57.28 | 57.38 | 56.37 | 56.44 | — |
| 2026-09-08 | 58.21 | 58.81 | 56.71 | 57.2 | — |
| 2026-09-04 | 58.36 | 58.88 | 57.99 | 58.59 | — |
| 2026-09-02 | 58 | 58.53 | 57.5 | 58.22 | — |
| 2026-09-01 | 56.77 | 58.96 | 56.71 | 57.94 | — |
| 2026-08-31 | 57.85 | 58.21 | 57.27 | 57.54 | — |
| 2026-08-27 | 57.78 | 58.14 | 56.86 | 56.93 | — |
| 2026-08-26 | 58.45 | 58.86 | 58.23 | 58.51 | — |
| 2026-08-25 | 58.22 | 58.67 | 57.93 | 58.45 | — |
| 2026-08-24 | 58.24 | 59.2 | 58.16 | 59.08 | — |
| 2026-08-21 | 56.49 | 57.96 | 56.48 | 57.9 | — |
| 2026-08-19 | 56.2 | 57.69 | 56.05 | 56.27 | — |
| 2026-08-18 | 57.38 | 57.38 | 56.31 | 56.34 | — |
| 2026-08-17 | 56.2 | 56.31 | 55.66 | 56.07 | — |
| 2026-08-14 | 56.94 | 57.3 | 56.63 | 56.69 | — |
| 2026-08-13 | 56.52 | 57.53 | 56.56 | 57.23 | — |
| 2026-08-12 | 55.28 | 56.38 | 55.14 | 56.06 | — |
| 2026-08-11 | 56.14 | 56.99 | 55.81 | 56.25 | — |
| 2026-08-10 | 57.04 | 56.98 | 56.24 | 56.48 | — |
| 2026-08-07 | 56.7 | 56.91 | 56.19 | 56.73 | — |
| 2026-08-06 | 57.48 | 57.7 | 56.13 | 57.32 | — |
| 2026-08-05 | 58.12 | 58.28 | 56.4 | 56.68 | — |
| 2026-08-04 | 57.4 | 58.13 | 56.98 | 57.79 | — |
| 2026-08-03 | 58.11 | 58.8 | 57.85 | 58.22 | — |
| 2026-07-31 | 57.35 | 58.2 | 56.91 | 57.74 | — |
| 2026-07-30 | 58.91 | 59.57 | 57.35 | 57.86 | — |
| 2026-07-29 | 59.64 | 60.5 | 59.46 | 59.87 | — |
| 2026-07-28 | 59 | 60.72 | 58.7 | 59.19 | — |
| 2026-07-27 | 56.8 | 58.57 | 56.92 | 57.98 | — |
| 2026-07-24 | 55.62 | 56.97 | 55.62 | 56.87 | — |
| 2026-07-23 | 55.6 | 56.08 | 54.83 | 55.76 | — |
| 2026-07-22 | 58.79 | 58.9 | 57.21 | 57.54 | — |
| 2026-07-21 | 58.08 | 58.13 | 57.08 | 57.78 | — |
| 2026-07-20 | 58.55 | 58.6 | 57.88 | 58.36 | — |
| 2026-07-17 | 59.71 | 60.34 | 58.42 | 58.82 | — |
| 2026-07-16 | 57.21 | 58.79 | 56.67 | 58.61 | — |
| 2026-07-15 | 58.15 | 58.76 | 56.28 | 56.56 | — |
| 2026-07-14 | 58.66 | 59.33 | 58.44 | 58.74 | — |
| 2026-07-13 | 61.07 | 61.18 | 59.14 | 59.31 | — |
| 2026-07-10 | 60.43 | 61.28 | 60.25 | 60.54 | — |
| 2026-07-09 | 59.19 | 59.94 | 58.8 | 59.86 | — |
| 2026-07-08 | 58.26 | 60.07 | 58.25 | 59.32 | — |
| 2026-07-07 | 58.89 | 60.06 | 58.37 | 58.54 | — |
| 2026-07-06 | 58.13 | 58.48 | 57.16 | 58.25 | — |
| 2026-07-02 | 56.75 | 58.25 | 56.57 | 58.22 | — |
| 2026-07-01 | 54.5 | 56.25 | 54.15 | 56.24 | — |
| 2026-06-30 | 55.58 | 55.97 | 54.97 | 55.53 | — |
| 2026-06-29 | 57.35 | 58.06 | 55.87 | 55.91 | — |
| 2026-06-26 | 58.74 | 58.99 | 57.56 | 57.73 | — |
| 2026-06-25 | 58.65 | 59.45 | 57.63 | 57.77 | — |
| 2026-06-24 | 57.76 | 58.94 | 57.38 | 58.48 | — |
| 2026-06-23 | 56.52 | 57.55 | 56.23 | 57.05 | — |
| 2026-06-22 | 56.55 | 57.65 | 55.6 | 55.76 | — |
| 2026-06-18 | 59.42 | 59.55 | 56.32 | 56.61 | — |
| 2026-06-17 | 64.06 | 64.06 | 61.27 | 61.82 | — |
| 2026-06-16 | 64.07 | 64.48 | 62.94 | 64.13 | — |
| 2026-06-15 | 63.82 | 64.97 | 63.78 | 64.06 | — |
| 2026-06-12 | 64.06 | 64.75 | 64.04 | 64.71 | — |
| 2026-06-11 | 64.22 | 65.04 | 63.59 | 64.12 | — |
| 2026-06-10 | 63.86 | 64.86 | 62.96 | 64.46 | — |
| 2026-06-09 | 62.71 | 64.3 | 62.1 | 62.99 | — |
| 2026-06-05 | 62.7 | 64.2 | 62.81 | 63.57 | — |
| 2026-06-04 | 62.15 | 62.84 | 61.81 | 62.24 | — |
| 2026-06-03 | 61.36 | 61.86 | 61.01 | 61.23 | — |
| 2026-06-02 | 61.95 | 62.25 | 61.35 | 61.56 | — |
| 2026-06-01 | 62.6 | 63 | 61.39 | 61.52 | — |
| 2026-05-29 | 63.52 | 63.72 | 61.73 | 62.15 | — |
| 2026-05-28 | 65.09 | 65.5 | 63.23 | 63.66 | — |
| 2026-05-27 | 64.78 | 65.78 | 64.64 | 64.69 | — |
| 2026-05-22 | 67 | 67.4 | 66.37 | 67.25 | — |
| 2026-05-21 | 65.28 | 67.73 | 65.25 | 67.07 | — |
| 2026-05-20 | 70.03 | 70.03 | 68.46 | 68.68 | — |
| 2026-05-19 | 68.85 | 71.71 | 68.82 | 70.6 | — |
| 2026-05-18 | 66.14 | 68.37 | 65.79 | 68.32 | — |
| 2026-05-15 | 67.25 | 67.48 | 65.86 | 66.02 | — |
| 2026-05-14 | 66.5 | 66.94 | 65.85 | 66.79 | — |
| 2026-05-13 | 64.81 | 66.47 | 64.36 | 66.24 | — |
| 2026-05-12 | 65.14 | 65.25 | 64.04 | 64.62 | — |
| 2026-05-11 | 65.79 | 65.8 | 64.39 | 64.8 | — |
| 2026-05-08 | 66.21 | 66.56 | 65.64 | 65.64 | — |
| 2026-05-07 | 65.5 | 66.54 | 65.18 | 66.41 | — |
| 2026-05-06 | 66.65 | 66.59 | 65.33 | 66.01 | — |
| 2026-05-05 | 67.29 | 67.64 | 66.67 | 66.92 | — |
| 2026-05-04 | 67.43 | 68.07 | 66.87 | 67.55 | — |
| 2026-05-01 | 68.38 | 68.45 | 67.43 | 67.77 | — |
| 2026-04-30 | 66.89 | 68.44 | 66.57 | 68.07 | — |
| 2026-04-29 | 66.65 | 67.45 | 66.5 | 67.1 | — |
| 2026-04-28 | 66.91 | 66.99 | 65.74 | 66.93 | — |
| 2026-04-27 | 67.17 | 67.5 | 65.62 | 65.9 | — |
| 2026-04-24 | 68.52 | 68.61 | 66.83 | 67.23 | — |
| 2026-04-23 | 68.5 | 69.32 | 68.07 | 69.1 | — |
| 2026-04-22 | 68.69 | 69.25 | 67.76 | 68.07 | — |
| 2026-04-21 | 68.05 | 69.01 | 67.5 | 68.81 | — |
| 2026-04-20 | 68.55 | 68.84 | 67.57 | 67.89 | — |
| 2026-04-17 | 66.81 | 68.21 | 65.65 | 68.19 | — |
| 2026-04-16 | 66.16 | 67.86 | 66.35 | 67.77 | — |
| 2026-04-15 | 66.7 | 67.37 | 66.09 | 66.63 | — |
| 2026-04-14 | 66.77 | 67.56 | 65.8 | 67.19 | — |
| 2026-04-13 | 68.53 | 68.77 | 67.61 | 68.03 | — |