stockNYSE: KR • 28 Days Updates
Kroger Company (The) (KR)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
The Kroger Company (KR) operates one of America's largest supermarket chains, trading among NYSE Stocks. Shares last closed at $59.25, moving -0.39% over the past week and +4.04% across 28 days. Longer term, the stock is -2.13% over 3 months, -12.91% over 6 months and -13.02% over 12 months. Peer retailers WMT (Walmart) (+2.30%), ADIG (ADI Global Distribution) (-18.12%), TGT (Target) (-3.09%), COST (Costco Wholesale) (+4.42%) and SYY (Sysco) (-6.71%) moved over the same 28-day stretch, for comparison.
Investor Relations:ir.kroger.com/home/default.aspx
Price & Performance Trajectory
Kroger Company (The)NYSE: KR
Latest Close
$59.25
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesKR session performance
✓ Latest Close USD
$59.25
Latest session close
+$2.3vs period start
Period Return % % GAIN
+4.04%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$62.55 / $55.65
Period range envelope
$6.90channel spread
Total Volume SHARES
162.86M
Period turnover
Avg: 8.57M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | $59.25 | +1.44% | $60.06 | $59.18 | 8.60M |
| Oct 06, 2026 | $58.41 | -0.63% | $58.71 | $57.75 | 6.52M |
| Oct 05, 2026 | $58.78 | -0.42% | $58.96 | $58.32 | 6.48M |
| Oct 02, 2026 | $59.03 | -0.76% | $59.83 | $58.86 | 4.71M |
| Oct 01, 2026 | $59.48 | +1.47% | $60.29 | $58.30 | 7.95M |
| Sep 30, 2026 | $58.62 | -3.57% | $60.98 | $58.62 | 7.53M |
| Sep 29, 2026 | $60.79 | +1.84% | $60.89 | $59.79 | 10.46M |
| Sep 28, 2026 | $59.69 | +1.62% | $60.27 | $58.50 | 12.36M |
| Sep 25, 2026 | $58.74 | -0.31% | $58.98 | $57.70 | 10.24M |
| Sep 23, 2026 | $57.64 | -1.57% | $59.39 | $57.56 | 6.81M |
| Sep 22, 2026 | $58.56 | -1.89% | $60.19 | $58.53 | 6.19M |
| Sep 21, 2026 | $59.69 | -0.52% | $60.61 | $59.46 | 7.33M |
| Sep 18, 2026 | $60.00 | -1.23% | $61.00 | $59.99 | 12.11M |
| Sep 17, 2026 | $60.75 | -0.64% | $61.28 | $60.60 | 7.60M |
| Sep 16, 2026 | $61.14 | -1.78% | $62.43 | $61.05 | 8.51M |
Page 1 of 2