The Kroger
$59.48Change from previous close: +1.47%Absolute change: +$0.86
Price history
−10.57% over the period1 year: from $66.51 (October 1, 2025) to $59.48 (October 1, 2026), −10.57%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 1, 2026 | $59.48 |
| September 30, 2026 | $58.62 |
| September 29, 2026 | $60.79 |
| September 28, 2026 | $59.69 |
| September 25, 2026 | $58.74 |
| September 24, 2026 | $58.92 |
| September 23, 2026 | $57.64 |
| September 22, 2026 | $58.56 |
| September 21, 2026 | $59.69 |
| September 18, 2026 | $60.00 |
| September 17, 2026 | $60.75 |
| September 16, 2026 | $61.14 |
| September 15, 2026 | $62.25 |
| September 14, 2026 | $60.91 |
| September 11, 2026 | $58.49 |
| September 10, 2026 | $56.95 |
| September 9, 2026 | $56.44 |
| September 8, 2026 | $57.20 |
| September 4, 2026 | $58.59 |
| September 3, 2026 | $58.51 |
| September 2, 2026 | $58.22 |
| September 1, 2026 | $57.94 |
| August 31, 2026 | $57.54 |
| August 28, 2026 | $57.72 |
| August 27, 2026 | $56.93 |
| August 26, 2026 | $58.51 |
| August 25, 2026 | $58.45 |
| August 24, 2026 | $59.08 |
| August 21, 2026 | $57.90 |
| August 20, 2026 | $56.32 |
| August 19, 2026 | $56.27 |
| August 18, 2026 | $56.34 |
| August 17, 2026 | $56.07 |
| August 14, 2026 | $56.69 |
| August 13, 2026 | $57.23 |
| August 12, 2026 | $56.06 |
| August 11, 2026 | $56.25 |
| August 10, 2026 | $56.48 |
| August 7, 2026 | $56.73 |
| August 6, 2026 | $57.32 |
| August 5, 2026 | $56.68 |
| August 4, 2026 | $57.79 |
| August 3, 2026 | $58.22 |
| July 31, 2026 | $57.74 |
| July 30, 2026 | $57.86 |
| July 29, 2026 | $59.87 |
| July 28, 2026 | $59.19 |
| July 27, 2026 | $57.98 |
| July 24, 2026 | $56.87 |
| July 23, 2026 | $55.76 |
| July 22, 2026 | $57.54 |
| July 21, 2026 | $57.78 |
| July 20, 2026 | $58.36 |
| July 17, 2026 | $58.82 |
| July 16, 2026 | $58.61 |
| July 15, 2026 | $56.56 |
| July 14, 2026 | $58.74 |
| July 13, 2026 | $59.31 |
| July 10, 2026 | $60.54 |
| July 9, 2026 | $59.86 |
| July 8, 2026 | $59.32 |
| July 7, 2026 | $58.54 |
| July 6, 2026 | $58.25 |
| July 2, 2026 | $58.22 |
| July 1, 2026 | $56.24 |
| June 30, 2026 | $55.53 |
| June 29, 2026 | $55.91 |
| June 26, 2026 | $57.73 |
| June 25, 2026 | $57.77 |
| June 24, 2026 | $58.48 |
| June 23, 2026 | $57.05 |
| June 22, 2026 | $55.76 |
| June 18, 2026 | $56.61 |
| June 17, 2026 | $61.82 |
| June 16, 2026 | $64.13 |
| June 15, 2026 | $64.06 |
| June 12, 2026 | $64.71 |
| June 11, 2026 | $64.12 |
| June 10, 2026 | $64.46 |
| June 9, 2026 | $62.99 |
| June 8, 2026 | $62.96 |
| June 5, 2026 | $63.57 |
| June 4, 2026 | $62.24 |
| June 3, 2026 | $61.23 |
| June 2, 2026 | $61.56 |
| June 1, 2026 | $61.52 |
| May 29, 2026 | $62.15 |
| May 28, 2026 | $63.66 |
| May 27, 2026 | $64.69 |
| May 26, 2026 | $64.55 |
| May 22, 2026 | $67.25 |
| May 21, 2026 | $67.07 |
| May 20, 2026 | $68.68 |
| May 19, 2026 | $70.60 |
| May 18, 2026 | $68.32 |
| May 15, 2026 | $66.02 |
| May 14, 2026 | $66.79 |
| May 13, 2026 | $66.24 |
| May 12, 2026 | $64.62 |
| May 11, 2026 | $64.80 |
| May 8, 2026 | $65.64 |
| May 7, 2026 | $66.41 |
| May 6, 2026 | $66.01 |
| May 5, 2026 | $66.92 |
| May 4, 2026 | $67.55 |
| May 1, 2026 | $67.77 |
| April 30, 2026 | $68.07 |
| April 29, 2026 | $67.10 |
| April 28, 2026 | $66.93 |
| April 27, 2026 | $65.90 |
| April 24, 2026 | $67.23 |
| April 23, 2026 | $69.10 |
| April 22, 2026 | $68.07 |
| April 21, 2026 | $68.81 |
| April 20, 2026 | $67.89 |
| April 17, 2026 | $68.19 |
| April 16, 2026 | $67.77 |
| April 15, 2026 | $66.63 |
| April 14, 2026 | $67.19 |
| April 13, 2026 | $68.03 |
| April 10, 2026 | $67.99 |
| April 9, 2026 | $70.35 |
| April 8, 2026 | $70.96 |
| April 7, 2026 | $72.68 |
| April 6, 2026 | $73.03 |
| April 2, 2026 | $72.35 |
| April 1, 2026 | $70.54 |
| March 31, 2026 | $72.36 |
| March 30, 2026 | $73.72 |
| March 27, 2026 | $73.22 |
| March 26, 2026 | $71.79 |
| March 25, 2026 | $70.36 |
| March 24, 2026 | $71.88 |
| March 23, 2026 | $72.70 |
| March 20, 2026 | $73.20 |
| March 19, 2026 | $73.76 |
| March 18, 2026 | $73.28 |
| March 17, 2026 | $74.12 |
| March 16, 2026 | $74.49 |
| March 13, 2026 | $75.60 |
| March 12, 2026 | $74.96 |
| March 11, 2026 | $72.19 |
| March 10, 2026 | $72.24 |
| March 9, 2026 | $73.37 |
| March 6, 2026 | $74.11 |
| March 5, 2026 | $71.57 |
| March 4, 2026 | $67.99 |
| March 3, 2026 | $68.64 |
| March 2, 2026 | $69.05 |
| February 27, 2026 | $68.24 |
| February 26, 2026 | $67.18 |
| February 25, 2026 | $67.59 |
| February 24, 2026 | $69.76 |
| February 23, 2026 | $68.26 |
| February 20, 2026 | $66.36 |
| February 19, 2026 | $67.63 |
| February 18, 2026 | $68.86 |
| February 17, 2026 | $69.66 |
| February 13, 2026 | $71.25 |
| February 12, 2026 | $70.14 |
| February 11, 2026 | $68.66 |
| February 10, 2026 | $68.02 |
| February 9, 2026 | $70.10 |
| February 6, 2026 | $67.50 |
| February 5, 2026 | $66.67 |
| February 4, 2026 | $66.80 |
| February 3, 2026 | $64.17 |
| February 2, 2026 | $63.06 |
| January 30, 2026 | $62.85 |
| January 29, 2026 | $61.75 |
| January 28, 2026 | $61.82 |
| January 27, 2026 | $62.11 |
| January 26, 2026 | $63.69 |
| January 23, 2026 | $64.25 |
| January 22, 2026 | $62.65 |
| January 21, 2026 | $63.92 |
| January 20, 2026 | $63.15 |
| January 16, 2026 | $63.19 |
| January 15, 2026 | $62.49 |
| January 14, 2026 | $62.46 |
| January 13, 2026 | $61.47 |
| January 12, 2026 | $61.11 |
| January 9, 2026 | $59.51 |
| January 8, 2026 | $59.79 |
| January 7, 2026 | $59.28 |
| January 6, 2026 | $61.74 |
| January 5, 2026 | $61.79 |
| January 2, 2026 | $62.96 |
| December 31, 2025 | $62.48 |
| December 30, 2025 | $62.68 |
| December 29, 2025 | $62.71 |
| December 26, 2025 | $63.25 |
| December 24, 2025 | $62.93 |
| December 23, 2025 | $62.30 |
| December 22, 2025 | $62.29 |
| December 19, 2025 | $62.41 |
| December 18, 2025 | $62.79 |
| December 17, 2025 | $63.81 |
| December 16, 2025 | $62.10 |
| December 15, 2025 | $62.66 |
| December 12, 2025 | $63.19 |
| December 11, 2025 | $62.21 |
| December 10, 2025 | $61.24 |
| December 9, 2025 | $62.90 |
| December 8, 2025 | $63.38 |
| December 5, 2025 | $62.71 |
| December 4, 2025 | $63.14 |
| December 3, 2025 | $66.20 |
| December 2, 2025 | $67.03 |
| December 1, 2025 | $67.55 |
| November 28, 2025 | $67.28 |
| November 26, 2025 | $67.03 |
| November 25, 2025 | $66.15 |
| November 24, 2025 | $64.29 |
| November 21, 2025 | $66.06 |
| November 20, 2025 | $65.90 |
| November 19, 2025 | $67.41 |
| November 18, 2025 | $67.38 |
| November 17, 2025 | $66.10 |
| November 14, 2025 | $66.71 |
| November 13, 2025 | $65.97 |
| November 12, 2025 | $65.40 |
| November 11, 2025 | $65.02 |
| November 10, 2025 | $64.44 |
| November 7, 2025 | $64.91 |
| November 6, 2025 | $63.43 |
| November 5, 2025 | $63.15 |
| November 4, 2025 | $63.76 |
| November 3, 2025 | $63.44 |
| October 31, 2025 | $63.63 |
| October 30, 2025 | $65.43 |
| October 29, 2025 | $66.04 |
| October 28, 2025 | $67.69 |
| October 27, 2025 | $68.03 |
| October 24, 2025 | $67.11 |
| October 23, 2025 | $68.66 |
| October 22, 2025 | $68.60 |
| October 21, 2025 | $67.60 |
| October 20, 2025 | $69.15 |
| October 17, 2025 | $68.99 |
| October 16, 2025 | $68.88 |
| October 15, 2025 | $69.10 |
| October 14, 2025 | $69.13 |
| October 13, 2025 | $67.13 |
| October 10, 2025 | $67.78 |
| October 9, 2025 | $67.56 |
| October 8, 2025 | $68.12 |
| October 7, 2025 | $66.88 |
| October 6, 2025 | $64.80 |
| October 3, 2025 | $66.30 |
| October 2, 2025 | $66.36 |
| October 1, 2025 | $66.51 |
At a glance
The company
The Kroger Co. operates as a food and drug retailer in the United States.
Latest results
Quarter to July 31, 2026 · EPS $1.09 (estimate $1.05)
Next event
Quarterly results · December 3, 2026
Dividend
Ex-dividend on November 16, 2026
Where the price stands
52-wk low$54.15
$59.48
52-wk high$76.58
−22.33% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | +2.66% | +0.83% |
| Year to date | −4.80% | +12.93% |
| 1 year | −10.57% | +15.12% |
Analysts · 24 analysts
Average target$68.14+14.55% vs. price
Buy 12 · Hold 12 · Sell 0 · Buy
Latest news
All newsNumbers and valuation
Full valuation- Market cap
- $35.13B
- P/E
- 32.2
- EPS
- $1.85
- Volume
- 7.94M
- Dividend yield
- 2.62%
Stocks to explore
Other companies in the Consumer sector
