Kroger Company (KR) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +10.1% vs the 50-day and +5.2% vs the 200-day average, 12.4% below the 52-week high and +23.3% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Kroger Company trades 10.1% above its 50-day and 5.2% above its 200-day moving average. (as of 2026-10-30)

Kroger operates food and drug stores across the United States, including combination stores, multi-department outlets, marketplace formats and price-impact warehouse stores. It sells groceries, pharmacy items, general merchandise and fuel through its outlets and online, and it manufactures much of the food sold under its own brands.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the KR overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	67.65	68.02	66.14	66.76	+1.26%	5,608,139
2026-10-29	65.66	66.19	65.04	65.93	+1.40%	4,806,381
2026-10-28	65.27	65.78	64.95	65.02	-1.29%	3,990,458
2026-10-27	65.74	66.39	65.38	65.87	-1.35%	5,095,652
2026-10-26	66.77	67.62	66.19	66.77	+0.00%	4,480,517
2026-10-23	67.83	68.56	66.35	66.77	-1.62%	7,899,632
2026-10-22	64.88	67.96	64.56	67.87	+5.83%	8,702,036
2026-10-21	63.65	64.21	62.63	64.13	+1.83%	7,782,357
2026-10-20	64.45	64.69	61.81	62.98	-0.11%	7,435,138
2026-10-19	63.16	63.45	62.48	63.05	-0.91%	5,320,341
2026-10-16	63.59	63.83	62.78	63.63	+1.47%	6,516,604
2026-10-15	64.30	64.76	62.63	62.71	-0.60%	9,573,457
2026-10-14	61.16	63.10	60.90	63.09	+3.87%	10,294,490
2026-10-13	63.80	63.80	60.58	60.74	-2.91%	8,902,903
2026-10-12	62.05	62.58	61.72	62.56	+1.49%	4,713,451
2026-10-09	61.03	61.65	60.80	61.64	+0.37%	5,291,600
2026-10-08	59.71	61.66	59.68	61.41	+3.65%	8,301,800
2026-10-07	59.27	60.06	59.18	59.25	+1.44%	8,938,800
2026-10-06	58.55	58.71	57.75	58.41	-0.63%	6,547,700
2026-10-05	58.84	58.96	58.32	58.78	-0.42%	6,480,454
2026-10-02	59.39	59.83	58.86	59.03	-0.76%	4,705,645
2026-10-01	58.64	60.29	58.30	59.48	+1.47%	7,946,869
2026-09-30	60.96	60.98	58.62	58.62	-3.57%	7,531,507
2026-09-29	59.89	60.89	59.79	60.79	+1.84%	10,458,120
2026-09-28	59.02	60.27	58.50	59.69	+1.62%	12,358,310
2026-09-25	58.63	58.98	57.70	58.74	-0.31%	10,236,430
2026-09-24	58.41	59.65	58.41	58.92	+2.22%	8,089,114
2026-09-23	58.56	59.38	57.56	57.64	-1.57%	6,813,086
2026-09-22	60.03	60.19	58.53	58.56	-1.89%	6,224,616
2026-09-21	60.06	60.61	59.45	59.69	-0.52%	7,326,310
2026-09-18	60.52	61.00	59.98	60.00	-1.23%	12,118,610
2026-09-17	61.02	61.28	60.60	60.75	-0.64%	7,605,281
2026-09-16	61.93	62.43	61.05	61.14	-1.78%	8,507,069
2026-09-15	60.77	62.55	60.35	62.25	+2.20%	10,348,620
2026-09-14	59.31	61.10	59.16	60.91	+4.14%	9,018,553
2026-09-11	56.02	59.49	55.65	58.49	+2.70%	12,367,710
2026-09-10	56.92	57.38	56.53	56.95	+0.90%	7,739,346
2026-09-09	57.28	57.38	56.37	56.44	-1.33%	7,176,343
2026-09-08	58.21	58.81	56.71	57.20	-2.37%	6,862,948
2026-09-04	58.36	58.88	57.99	58.59	+0.14%	3,848,563
2026-09-03	58.25	59.13	57.70	58.51	+0.50%	5,262,791
2026-09-02	58.00	58.53	57.50	58.22	+0.48%	4,486,035
2026-09-01	56.77	58.96	56.71	57.94	+0.70%	7,304,514
2026-08-31	57.85	58.22	57.27	57.54	-0.31%	8,013,332
2026-08-28	57.38	57.97	57.25	57.72	+1.39%	3,970,911
2026-08-27	57.78	58.14	56.86	56.93	-2.70%	5,085,922
2026-08-26	58.45	58.85	58.23	58.51	+0.10%	5,533,357
2026-08-25	58.22	58.67	57.93	58.45	-1.07%	4,951,891
2026-08-24	58.24	59.20	58.16	59.08	+2.04%	4,676,748
2026-08-21	56.49	57.96	56.48	57.90	+2.81%	5,883,601
2026-08-20	55.40	56.66	55.05	56.32	+0.09%	9,701,200
2026-08-19	56.20	57.69	56.05	56.27	-0.12%	6,296,596
2026-08-18	57.38	57.38	56.31	56.34	+0.48%	6,102,726
2026-08-17	56.20	56.31	55.66	56.07	-1.09%	5,714,053
2026-08-14	56.94	57.30	56.63	56.69	-0.94%	3,700,211
2026-08-13	56.52	57.55	56.42	57.23	+2.09%	5,221,946
2026-08-12	55.28	56.38	55.14	56.06	-0.34%	5,472,206
2026-08-11	56.14	56.99	55.81	56.25	-0.41%	6,349,638
2026-08-10	57.04	57.04	56.24	56.48	-0.44%	5,903,500
2026-08-07	56.70	56.91	56.19	56.73	-1.03%	7,375,100
2026-08-06	57.48	57.70	56.13	57.32	+1.13%	5,778,700
2026-08-05	58.12	58.29	56.40	56.68	-1.92%	6,003,200
2026-08-04	57.40	58.13	56.98	57.79	-0.74%	6,726,400
2026-08-03	58.11	58.80	57.85	58.22	+0.83%	6,789,584
2026-07-31	57.35	58.20	56.91	57.74	-0.21%	5,917,268
2026-07-30	58.91	59.57	57.33	57.86	-3.36%	6,711,032
2026-07-29	59.64	60.50	59.46	59.87	+1.15%	6,944,432
2026-07-28	59.00	60.72	58.70	59.19	+2.09%	6,758,395
2026-07-27	56.80	58.57	56.80	57.98	+1.95%	5,742,929
2026-07-24	55.62	56.97	55.62	56.87	+1.99%	5,805,260
2026-07-23	55.60	56.08	54.83	55.76	-3.09%	10,682,740
2026-07-22	58.79	58.91	57.21	57.54	-0.42%	4,859,832
2026-07-21	58.08	58.13	57.09	57.78	-0.99%	5,569,646
2026-07-20	58.55	58.62	57.88	58.36	-0.78%	3,974,604
2026-07-17	59.71	60.34	58.42	58.82	+0.36%	6,269,497
2026-07-16	57.21	58.80	56.67	58.61	+3.62%	7,062,158
2026-07-15	58.15	58.76	56.27	56.56	-3.71%	11,065,970
2026-07-14	58.66	59.33	58.44	58.74	-0.96%	7,133,096
2026-07-13	61.07	61.18	59.14	59.31	-2.03%	8,611,675
2026-07-10	60.43	61.28	60.25	60.54	+1.14%	10,400,030
2026-07-09	59.19	59.95	58.80	59.86	+0.91%	11,051,360
2026-07-08	58.26	60.07	58.20	59.32	+1.33%	9,743,522
2026-07-07	58.89	60.06	58.37	58.54	+0.50%	8,875,797
2026-07-06	58.13	58.48	57.16	58.25	+0.05%	9,797,147
2026-07-02	56.75	58.25	56.57	58.22	+3.52%	6,002,494
2026-07-01	54.50	56.25	54.15	56.24	+1.28%	8,623,202
2026-06-30	55.58	55.97	54.97	55.53	-0.68%	7,227,538
2026-06-29	57.35	58.06	55.87	55.91	-3.15%	7,802,077
2026-06-26	58.74	59.01	57.56	57.73	-0.07%	8,118,850
2026-06-25	58.65	59.45	57.63	57.77	-1.21%	6,303,649
2026-06-24	57.76	58.94	57.38	58.48	+2.51%	8,166,514
2026-06-23	56.52	57.55	56.23	57.05	+2.31%	14,932,330
2026-06-22	56.55	57.65	55.59	55.76	-1.50%	13,199,910
2026-06-18	59.42	59.59	56.32	56.61	-8.43%	26,704,551
2026-06-17	64.06	64.06	61.27	61.82	-3.60%	13,075,020
2026-06-16	64.07	64.48	62.94	64.13	+0.11%	7,047,075
2026-06-15	63.82	64.98	63.78	64.06	-1.00%	7,603,710
2026-06-12	64.06	64.76	64.02	64.71	+0.92%	5,040,470
2026-06-11	64.22	65.04	63.59	64.12	-0.53%	7,227,281
2026-06-10	63.86	64.86	62.96	64.46	+2.33%	9,302,768
2026-06-09	62.71	64.30	62.10	62.99	+0.05%	8,918,480
2026-06-08	62.75	63.60	62.48	62.96	-0.96%	6,921,271
2026-06-05	62.70	64.20	62.70	63.57	+2.14%	8,814,737
2026-06-04	62.15	62.84	61.81	62.24	+1.65%	7,748,493
2026-06-03	61.36	61.89	61.01	61.23	-0.54%	6,977,229
2026-06-02	61.95	62.25	61.35	61.56	+0.07%	7,847,696
2026-06-01	62.60	63.00	61.39	61.52	-1.01%	8,256,420
2026-05-29	63.52	63.73	61.73	62.15	-2.37%	12,761,490
2026-05-28	65.09	65.51	63.23	63.66	-1.59%	6,895,848
2026-05-27	64.78	65.79	64.64	64.69	+0.22%	5,611,963
2026-05-26	66.20	66.42	64.47	64.55	-4.01%	9,242,357
2026-05-22	67.00	67.40	66.37	67.25	+0.27%	5,117,430
2026-05-21	65.28	67.73	65.25	67.07	-2.34%	7,865,666
2026-05-20	70.03	70.03	68.46	68.68	-2.72%	5,748,076
2026-05-19	68.85	71.71	68.82	70.60	+3.34%	7,840,256
2026-05-18	66.14	68.37	65.79	68.32	+3.48%	4,756,089
2026-05-15	67.25	67.48	65.87	66.02	-1.15%	4,058,700
2026-05-14	66.50	66.94	65.85	66.79	+0.83%	4,022,600
2026-05-13	64.81	66.47	64.36	66.24	+2.51%	8,324,000
2026-05-12	65.14	65.25	64.04	64.62	-0.28%	6,446,400
2026-05-11	65.79	65.80	64.40	64.80	-1.28%	4,833,300
2026-05-08	66.21	66.56	65.64	65.64	-1.16%	3,374,700
2026-05-07	65.50	66.55	65.18	66.41	+0.61%	4,898,800
2026-05-06	66.65	66.65	65.33	66.01	-1.36%	4,483,700
2026-05-05	67.29	67.64	66.67	66.92	-0.93%	3,370,900
2026-05-04	67.43	68.07	66.87	67.55	-0.32%	3,418,300
2026-05-01	68.38	68.49	67.43	67.77	-0.44%	3,460,000
2026-04-30	66.89	68.44	66.57	68.07	+1.45%	5,870,000
2026-04-29	66.65	67.45	66.48	67.10	+0.25%	5,719,300
2026-04-28	66.91	66.99	65.74	66.93	+1.56%	5,470,700
2026-04-27	67.17	67.50	65.62	65.90	-1.98%	4,458,000
2026-04-24	68.52	68.61	66.82	67.23	-2.71%	3,829,800
2026-04-23	68.50	69.32	68.07	69.10	+1.51%	4,384,400
2026-04-22	68.69	69.25	67.76	68.07	-1.08%	3,546,600
2026-04-21	68.05	69.02	67.51	68.81	+1.36%	5,810,400
2026-04-20	68.55	68.85	67.57	67.89	-0.44%	3,891,900
2026-04-17	66.81	68.21	65.65	68.19	+0.62%	6,469,900
2026-04-16	66.16	67.86	66.16	67.77	+1.71%	3,937,100
2026-04-15	66.70	67.37	66.09	66.63	-0.83%	3,782,900
2026-04-14	66.77	67.56	65.80	67.19	-1.23%	5,335,200
2026-04-13	68.53	68.77	67.61	68.03	+0.06%	3,690,000
2026-04-10	69.47	70.09	67.81	67.99	-3.35%	5,195,600
2026-04-09	70.18	71.74	69.96	70.35	-0.86%	3,889,500
2026-04-08	70.01	70.98	67.32	70.96	-2.37%	7,204,900
2026-04-07	72.84	73.78	72.61	72.68	-0.48%	4,471,600
2026-04-06	72.75	73.89	72.48	73.03	+0.94%	3,507,800
2026-04-02	71.68	72.69	71.35	72.35	+2.57%	4,047,900
2026-04-01	71.89	72.07	69.76	70.54	-2.52%	6,761,100
2026-03-31	73.35	73.82	71.70	72.36	-1.84%	6,694,000
2026-03-30	73.10	74.45	72.98	73.72	+0.68%	4,391,000
2026-03-27	72.33	73.94	71.83	73.22	+1.99%	5,923,300
2026-03-26	70.76	71.86	70.58	71.79	+2.03%	4,984,700
2026-03-25	72.15	72.15	69.96	70.36	-2.11%	6,392,600
2026-03-24	72.56	73.56	71.69	71.88	-1.13%	4,098,600
2026-03-23	73.03	73.03	71.61	72.70	-0.68%	9,870,700
2026-03-20	73.91	74.30	72.98	73.20	-0.76%	17,799,100
2026-03-19	73.54	75.08	73.54	73.76	+0.66%	6,611,700
2026-03-18	74.03	74.39	72.75	73.28	-1.13%	6,349,400
2026-03-17	74.27	75.40	73.53	74.12	-0.50%	4,705,000
2026-03-16	75.44	75.50	74.37	74.49	-1.47%	7,241,500
2026-03-13	74.76	75.87	74.00	75.60	+0.85%	6,069,700
2026-03-12	72.30	76.58	72.17	74.96	+3.84%	9,621,600
2026-03-11	72.22	72.46	71.36	72.19	-0.07%	5,693,200
2026-03-10	73.02	73.59	71.78	72.24	-1.54%	7,992,700
2026-03-09	73.59	74.80	73.34	73.37	-1.00%	8,411,400
2026-03-06	71.65	74.85	71.56	74.11	+3.55%	10,636,700
2026-03-05	67.25	71.85	67.24	71.57	+5.27%	15,150,600
2026-03-04	68.78	68.78	67.18	67.99	-0.95%	8,015,000
2026-03-03	69.26	69.77	68.13	68.64	-0.59%	5,307,300
2026-03-02	68.12	69.27	67.71	69.05	+1.19%	5,491,900
2026-02-27	67.36	68.66	67.17	68.24	+1.58%	6,773,500
2026-02-26	67.90	67.90	66.44	67.18	-0.61%	5,165,100
2026-02-25	67.73	68.70	67.14	67.59	-3.11%	6,626,200
2026-02-24	68.31	69.81	68.30	69.76	+2.20%	5,711,000
2026-02-23	66.20	68.39	66.04	68.26	+2.86%	5,243,600
2026-02-20	67.67	67.83	66.14	66.36	-1.88%	5,153,100
2026-02-19	68.77	69.19	67.27	67.63	-1.79%	5,134,000
2026-02-18	69.54	69.68	68.25	68.86	-1.15%	5,530,400
2026-02-17	71.50	72.20	69.58	69.66	-2.23%	5,271,400
2026-02-13	69.79	71.25	69.50	71.25	+1.58%	6,440,800
2026-02-12	68.68	72.24	68.51	70.14	+2.16%	8,080,800
2026-02-11	68.01	68.94	67.66	68.66	+0.94%	5,863,300
2026-02-10	69.80	69.92	67.44	68.02	-2.97%	8,001,900
2026-02-09	71.25	73.18	69.67	70.10	+3.85%	16,069,700
2026-02-06	66.61	67.65	66.28	67.50	+1.24%	4,197,900
2026-02-05	67.31	67.66	65.77	66.67	-0.19%	6,738,700
2026-02-04	64.47	67.46	64.47	66.80	+4.10%	10,701,600
2026-02-03	62.52	64.63	62.50	64.17	+1.76%	6,096,100
2026-02-02	63.02	63.64	61.71	63.06	+0.33%	5,881,700
2026-01-30	62.02	62.94	61.83	62.85	+1.78%	6,599,800
2026-01-29	62.01	62.98	61.67	61.75	-0.11%	4,911,600
2026-01-28	61.88	62.37	61.38	61.82	-0.47%	5,658,100
2026-01-27	63.54	63.82	61.02	62.11	-2.48%	7,519,200
2026-01-26	64.79	65.18	63.39	63.69	-0.87%	6,382,000
2026-01-23	62.78	64.30	62.52	64.25	+2.55%	5,742,400
2026-01-22	64.04	64.22	61.86	62.65	-1.99%	6,733,300
2026-01-21	63.38	64.24	63.26	63.92	+1.22%	6,316,300
2026-01-20	63.11	63.45	62.62	63.15	-0.06%	7,430,900
2026-01-16	62.14	63.63	62.05	63.19	+1.12%	7,922,800
2026-01-15	62.13	62.75	60.97	62.49	+0.05%	7,415,300
2026-01-14	61.18	62.80	61.18	62.46	+1.61%	6,220,300
2026-01-13	60.80	61.53	60.08	61.47	+0.59%	5,404,500
2026-01-12	59.77	61.48	59.70	61.11	+2.69%	7,103,200
2026-01-09	59.78	60.08	58.75	59.51	-0.47%	7,337,100
2026-01-08	59.33	60.65	58.60	59.79	+0.86%	7,613,600
2026-01-07	61.49	61.61	58.91	59.28	-3.98%	10,161,200
2026-01-06	61.79	62.63	61.51	61.74	-0.08%	7,495,300
2026-01-05	62.41	62.60	60.70	61.79	-1.86%	8,173,300
2026-01-02	62.36	63.00	62.11	62.96	+0.77%	5,116,200
2025-12-31	62.60	62.79	62.46	62.48	-0.32%	3,752,700
2025-12-30	62.61	62.94	62.55	62.68	-0.05%	3,190,600
2025-12-29	63.12	63.46	62.59	62.71	-0.85%	5,463,400
2025-12-26	62.83	63.63	62.83	63.25	+0.51%	3,596,400
2025-12-24	62.54	63.15	62.45	62.93	+1.01%	2,070,700
2025-12-23	62.66	62.75	62.08	62.30	+0.02%	4,037,500
2025-12-22	62.00	62.44	61.71	62.29	-0.19%	4,304,500
2025-12-19	62.69	62.88	62.27	62.41	-0.61%	10,268,400
2025-12-18	63.38	63.52	62.70	62.79	-1.60%	8,355,500
2025-12-17	62.25	63.90	62.10	63.81	+2.75%	5,539,600
2025-12-16	62.89	63.12	61.97	62.10	-0.89%	5,906,500
2025-12-15	63.09	63.32	62.53	62.66	-0.84%	6,234,000
2025-12-12	62.35	63.21	62.06	63.19	+1.58%	5,386,400
2025-12-11	61.74	62.59	61.59	62.21	+1.58%	7,352,600
2025-12-10	62.42	62.42	61.20	61.24	-2.64%	8,130,100
2025-12-09	63.17	63.55	62.32	62.90	-0.76%	5,669,900
2025-12-08	62.49	64.14	62.15	63.38	+1.07%	7,585,500
2025-12-05	63.00	63.94	62.67	62.71	-0.68%	8,883,100
2025-12-04	63.55	64.25	60.96	63.14	-4.62%	22,791,000
2025-12-03	67.04	67.75	66.13	66.20	-1.24%	7,265,900
2025-12-02	67.58	67.85	66.40	67.03	-0.77%	6,704,400
2025-12-01	67.28	67.99	67.12	67.55	+0.40%	7,110,400
2025-11-28	66.92	67.55	66.70	67.28	+0.37%	2,270,500
2025-11-26	66.22	67.47	66.15	67.03	+1.33%	5,379,700
2025-11-25	64.80	66.23	64.77	66.15	+2.89%	5,383,500
2025-11-24	66.06	66.06	64.26	64.29	-2.68%	9,035,400
2025-11-21	65.84	66.70	65.61	66.06	+0.24%	6,691,600
2025-11-20	67.09	67.41	64.86	65.90	-2.24%	7,503,000
2025-11-19	67.37	68.36	67.20	67.41	+0.04%	6,478,400
2025-11-18	66.52	67.78	66.10	67.38	+1.94%	7,926,300
2025-11-17	66.72	66.80	65.76	66.10	-0.91%	4,957,100
2025-11-14	65.94	66.92	65.50	66.71	+1.12%	5,328,000
2025-11-13	65.58	66.13	65.39	65.97	+0.87%	5,226,800
2025-11-12	64.90	65.83	64.88	65.40	+0.58%	5,148,300
2025-11-11	64.56	65.32	64.09	65.02	+0.90%	4,852,500
2025-11-10	64.55	64.84	63.84	64.44	-0.72%	4,601,600
2025-11-07	63.75	65.08	63.47	64.91	+2.33%	6,900,600
2025-11-06	63.38	64.14	62.59	63.43	+0.44%	5,389,500
2025-11-05	63.77	64.09	62.97	63.15	-0.96%	6,734,500
2025-11-04	64.00	64.60	63.32	63.76	+0.50%	6,447,400
2025-11-03	63.40	63.92	62.81	63.44	-0.30%	8,112,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Mar (+10.61%). Worst month: May (-6.54%). Based on 5 years of daily data (2022–2026).

Jan-0.15%
Feb+3.07%
Mar+10.61%
Apr-0.74%
May-6.54%
Jun-0.76%
Jul+2.81%
Aug-3.49%
Sep+0.85%
Oct+1.29%
Nov+3.96%
Dec-2.82%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Kroger Company's (KR) latest close?

66.76 on 2026-10-30, from the Closelook data lake's daily price record.

What is KR's 52-week high and low?

76.58 high and 54.15 low over the trailing 52 weeks, as of 2026-10-30.

What is Kroger Company's strongest and weakest month historically?

Historically, KR's strongest calendar month has been Mar (average +10.61%) and its weakest May (average -6.54%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on KR?

Recovery attempt under the 200-day: Trades +10.1% vs the 50-day and +5.2% vs the 200-day average, 12.4% below the 52-week high and +23.3% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is KR above its 50-day and 200-day moving averages?

Kroger Company trades 10.1% above its 50-day and 5.2% above its 200-day moving average (5.4% above its 20-day). As of 2026-10-30.