KR Weekly Statistics
KR weekly stock returns with week-by-week price performance and historical return data.
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 % |
|---|---|
| 2017 | -4.03 |
| 2017 | 2.8 |
| 2017 | -0.03 |
| 2017 | -2.11 |
| 2017 | 2.35 |
| 2017 | -1.41 |
| 2017 | 1.7 |
| 2017 | -2.38 |
| 2017 | -9.77 |
| 2017 | -2.7 |
| 2017 | 2.5 |
| 2017 | -1.69 |
| 2017 | 1.69 |
| 2017 | 1.36 |
| 2017 | 0.23 |
| 2017 | -0.13 |
| 2017 | -1.46 |
| 2017 | -1.05 |
| 2017 | 0.37 |
| 2017 | -0.98 |
| 2017 | 0.86 |
| 2017 | 2.52 |
| 2017 | 2.53 |
| 2017 | -27.28 |
| 2017 | -1.61 |
| 2017 | 2.82 |
| 2017 | -1.32 |
| 2017 | -0.39 |
| 2017 | 1.13 |
| 2017 | 4.43 |
| 2017 | -0.7 |
| 2017 | -2.69 |
| 2017 | -2.89 |
| 2017 | -4.86 |
| 2017 | 5.26 |
| 2017 | -5.52 |
| 2017 | 2.86 |
| 2017 | -6.37 |
| 2017 | 0.05 |
| 2017 | 2.94 |
| 2017 | 2.65 |
| 2017 | -1.27 |
| 2017 | -2.23 |
| 2017 | 5.34 |
| 2017 | 1.75 |
| 2017 | 6.41 |
| 2017 | -0.43 |
| 2017 | 11.61 |
| 2017 | 2.62 |
| 2017 | -1.31 |
| 2017 | 6.36 |
| 2017 | -2.87 |
| 2018 | -0.8 |
| 2018 | 2.78 |
| 2018 | 4.83 |
| 2018 | 4.15 |
| 2018 | -4.24 |
| 2018 | -4.55 |
| 2018 | 2.94 |
| 2018 | -1.4 |
| 2018 | -0.55 |
| 2018 | -11.76 |
| 2018 | -0.38 |
| 2018 | -1.27 |
| 2018 | 1.96 |
| 2018 | -0.63 |
| 2018 | -0.42 |
| 2018 | 0.79 |
| 2018 | 5.19 |
| 2018 | -6 |
| 2018 | 1.65 |
| 2018 | 0.57 |
| 2018 | -1.83 |
| 2018 | -0.41 |
| 2018 | 3.51 |
| 2018 | 1.57 |
| 2018 | 15.57 |
| 2018 | -1.83 |
| 2018 | 2.54 |
| 2018 | -3.51 |
| 2018 | 0.97 |
| 2018 | 1.59 |
| 2018 | 4.25 |
| 2018 | 0.67 |
| 2018 | 3.74 |
| 2018 | -0.92 |
| 2018 | 0.64 |
| 2018 | 2.63 |
| 2018 | -13.45 |
| 2018 | 7.93 |
| 2018 | -2.28 |
| 2018 | -0.27 |
| 2018 | -7.55 |
| 2018 | 3.03 |
| 2018 | 0.07 |
| 2018 | 9.15 |
| 2018 | 4.6 |
| 2018 | -3.11 |
| 2018 | -1.82 |
| 2018 | -1.03 |
| 2018 | -1.05 |
| 2018 | 1.03 |
| 2018 | -7.28 |
| 2018 | 0.69 |
| 2019 | -0.18 |
| 2019 | 2.82 |
| 2019 | 3.74 |
| 2019 | -4.39 |
| 2019 | 0.25 |
| 2019 | -0.86 |
| 2019 | 6.19 |
| 2019 | -3.62 |
| 2019 | -2.23 |
| 2019 | -12.92 |
| 2019 | -0.77 |
| 2019 | 0.25 |
| 2019 | 1.23 |
| 2019 | -3.36 |
| 2019 | 7.45 |
| 2019 | 0.62 |
| 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 | — |