stockNYSE: KR • 28 Days Updates
Kroger Company (The) (KR)
Showing Closing Date Range from Sep 23 to Oct 21, 2026.
The Kroger Company (KR) operates one of America's largest supermarket chains, trading among NYSE Stocks. Shares last closed at $64.13, moving +1.65% over the past week and +11.26% across 28 days. Longer term, the stock is +15.01% over 3 months, -4.61% over 6 months and -5.13% over 12 months. Peer retailers WMT (Walmart) (+6.58%), ADIG (ADI Global Distribution) (-19.97%), TGT (Target) (-2.48%), COST (Costco Wholesale) (+10.35%) and SYY (Sysco) (+6.38%) 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
$64.13
28 Days Updates Trajectory
Showing Closing Date Range from Sep 23 to Oct 21, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesKR session performance
✓ Latest Close USD
$64.13
Latest session close
+$6.49vs period start
Period Return % % GAIN
+11.26%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$64.76 / $57.56
Period range envelope
$7.20channel spread
Total Volume SHARES
155.90M
Period turnover
Avg: 7.80M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 21, 2026 | $64.13 | +1.83% | $64.21 | $62.63 | 7.66M |
| Oct 20, 2026 | $62.98 | -0.11% | $64.69 | $61.82 | 7.43M |
| Oct 19, 2026 | $63.05 | -0.91% | $63.45 | $62.49 | 5.21M |
| Oct 16, 2026 | $63.63 | +1.47% | $63.83 | $62.79 | 6.52M |
| Oct 15, 2026 | $62.71 | -0.60% | $64.76 | $62.63 | 9.57M |
| Oct 14, 2026 | $63.09 | +3.87% | $63.10 | $60.90 | 10.29M |
| Oct 13, 2026 | $60.74 | -2.91% | $63.80 | $60.58 | 8.90M |
| Oct 12, 2026 | $62.56 | +1.49% | $62.58 | $61.72 | 4.71M |
| Oct 09, 2026 | $61.64 | +0.37% | $61.65 | $60.80 | 5.29M |
| Oct 08, 2026 | $61.41 | +3.65% | $61.66 | $59.68 | 8.30M |
| Oct 07, 2026 | $59.25 | +1.44% | $60.06 | $59.18 | 8.94M |
| Oct 06, 2026 | $58.41 | -0.63% | $58.71 | $57.75 | 6.55M |
| 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 |
Page 1 of 2