dividends
NYSE · KR
The Kroger Co.
Consumer Defensive · Grocery Stores
$62.25
Down-$0.68 (-1.09%)
Updated Sep 16, 2026, 2:14 PM
SID Score
5.0/10
Composite research score
Smart Money
57/100
Neutral
- Market cap
- 41.23B
- P/E ratio
- 51.65
- Dividend yield
- 2.15%
- 52-week range
- $54.15 – $76.58
- Volume
- 10.35M
- Avg. volume
- 7.17M
Price performance
KR price history
1M range · 20 trading sessions · Daily adjusted prices
KR closed at $62.25 after 20 trading sessions, up 10.49% for the selected period.
- Last close
- $62.25
- Period change
- +10.49%
- Period low
- $56.27
- Period high
- $62.25
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | $60.77 | $62.5456 | $60.35 | $62.25 | 10.35M |
| Sep 14, 2026 | $59.31 | $61.10 | $59.16 | $60.91 | 9.02M |
| Sep 11, 2026 | $56.02 | $59.49 | $55.65 | $58.49 | 12.37M |
| Sep 10, 2026 | $56.92 | $57.38 | $56.53 | $56.95 | 7.74M |
| Sep 9, 2026 | $57.28 | $57.375 | $56.365 | $56.44 | 7.18M |
| Sep 8, 2026 | $58.21 | $58.81 | $56.71 | $57.20 | 6.86M |
| Sep 4, 2026 | $58.36 | $58.885 | $57.99 | $58.59 | 3.85M |
| Sep 3, 2026 | $58.25 | $59.13 | $57.6995 | $58.51 | 5.26M |
| Sep 2, 2026 | $58.00 | $58.5297 | $57.50 | $58.22 | 4.49M |
| Sep 1, 2026 | $56.77 | $58.962 | $56.71 | $57.94 | 7.3M |
| Aug 31, 2026 | $57.85 | $58.22 | $57.27 | $57.54 | 8.01M |
| Aug 28, 2026 | $57.38 | $57.97 | $57.25 | $57.72 | 3.97M |
| Aug 27, 2026 | $57.78 | $58.14 | $56.86 | $56.93 | 5.09M |
| Aug 26, 2026 | $58.45 | $58.855 | $58.225 | $58.51 | 5.53M |
| Aug 25, 2026 | $58.22 | $58.67 | $57.93 | $58.45 | 4.95M |
| Aug 24, 2026 | $58.24 | $59.20 | $58.16 | $59.08 | 4.68M |
| Aug 21, 2026 | $56.49 | $57.96 | $56.48 | $57.90 | 5.88M |
| Aug 20, 2026 | $55.40 | $56.665 | $55.05 | $56.32 | 9.7M |
| Aug 19, 2026 | $56.20 | $57.69 | $56.05 | $56.27 | 6.3M |
| Aug 18, 2026 | $57.38 | $57.38 | $56.31 | $56.34 | 6.1M |
Latest KR news
The latest Smart Investors Daily articles mentioning KR.
Stock researchMarket Activity · Short Interest
Loading stock research…