>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding KR »    KR Split History »
Home Free Dividend Report KR Dividend History KR Historical Stock Prices Preferred Stock Newsletter KR Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
KR Historical Price Range
Date Open High Low Close Volume
07/06/2026 $58.13 $58.48 $57.16 $58.25 9.80M
07/07/2026 $58.89 $60.06 $58.37 $58.54 8.88M
07/08/2026 $58.26 $60.07 $58.20 $59.32 9.74M
07/09/2026 $59.19 $59.95 $58.80 $59.86 11.05M
07/10/2026 $60.43 $61.28 $60.25 $60.54 10.40M
About Kroger
The Kroger Co. is a food and drug retailer. Co. operate supermarkets, multi-department stores and fulfillment centers throughout the U.S.. It operates approximately 2,722 supermarkets, 2,257 pharmacies and 1,665 fuel centers in 35 states and the District of Columbia while also operating online through a digital ecosystem to offer customers an omnichannel shopping experience. Co. also manufactures and processes food for sale by its supermarkets and online. It offers Pickup and Harris Teeter ExpressLane personalized, order online, pick up at the store services at 2,350 of its supermarkets and provide delivery, which allows it to offer digital solutions to substantially all of its customers.
KR historical stock prices picture
Kroger (KR) has the following price history information. Looking back at KR historical stock prices for the last five trading days, on July 06, 2026, KR opened at $58.13, traded as high as $58.48 and as low as $57.16, and closed at $58.25. Trading volume was a total of 9.80M shares. On July 07, 2026, KR opened at $58.89, traded as high as $60.06 and as low as $58.37, and closed at $58.54. Trading volume was a total of 8.88M shares. On July 08, 2026, KR opened at $58.26, traded as high as $60.07 and as low as $58.20, and closed at $59.32. Trading volume was a total of 9.74M shares. On July 09, 2026, KR opened at $59.19, traded as high as $59.95 and as low as $58.80, and closed at $59.86. Trading volume was a total of 11.05M shares. On July 10, 2026, KR opened at $60.43, traded as high as $61.28 and as low as $60.25, and closed at $60.54. Trading volume was a total of 10.40M shares.

KR Historical Stock Prices By Date:

KR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Kroger shares, starting with a $10,000 purchase of KR, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 07/12/2016
End date: 07/10/2026
Start price/share: $37.39
End price/share: $60.54
Starting shares: 267.45
Ending shares: 328.53
Dividends reinvested/share: $8.62
Total return: 98.89%
Average Annual Total Return: 7.12%
Starting investment: $10,000.00
Ending investment: $19,893.25
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 07/12/2016
End date: 07/10/2026
Start price/share: $37.39
End price/share: $60.54
Dividends collected/share: $8.62
Total return: 84.97%
Average Annual Total Return: 6.34%
Starting investment: $10,000.00
Ending investment: $18,491.26
Years: 10.00
KR Historical Closing Prices
Date Close
07/06/2026$58.25
07/07/2026$58.54
07/08/2026$59.32
07/09/2026$59.86
07/10/2026$60.54
Services Historical Prices
KR is categorized under the Services sector; below are some other companies in the same sector:

KSS Historical Stock Prices
LACO Historical Stock Prices
LAD Historical Stock Prices
LAS Historical Stock Prices
LAUR Historical Stock Prices
LB Historical Stock Prices
LBTYA Historical Stock Prices
LCAPA Historical Stock Prices
LCAPB Historical Stock Prices
LE Historical Stock Prices

Also explore: KR shares outstanding history

Email EnvelopeFree KR Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

KR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.