NASDAQ · KR

The Kroger Co.

Consumer Defensive · Grocery Stores

$63.09

Down-$0.38 (-0.60%)

Updated Oct 16, 2026, 1:13 AM

SID Score

5.6/10

Composite research score

Smart Money

58/100

Neutral

Market cap: 41.23B
P/E ratio: 51.65
Dividend yield: 2.12%
52-week range: $54.15 – $76.58
Volume: 10.29M
Avg. volume: 7.17M

Price performance · KR

KR price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 14, 2026

Last close: $63.09
Period change: +3.85%
Period low: $57.64
Period high: $63.09

Daily close

View OHLC price history

KR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 14, 2026	$61.16	$63.10	$60.90	$63.09	10.29M
Oct 13, 2026	$63.80	$63.80	$60.58	$60.74	8.9M
Oct 12, 2026	$62.05	$62.58	$61.72	$62.56	4.71M
Oct 9, 2026	$61.03	$61.65	$60.80	$61.64	5.29M
Oct 8, 2026	$59.71	$61.66	$59.675	$61.41	8.3M
Oct 7, 2026	$59.265	$60.06	$59.18	$59.25	8.94M
Oct 6, 2026	$58.55	$58.71	$57.75	$58.41	6.55M
Oct 5, 2026	$58.84	$58.96	$58.32	$58.78	6.48M
Oct 2, 2026	$59.39	$59.83	$58.86	$59.03	4.71M
Oct 1, 2026	$58.64	$60.29	$58.30	$59.48	7.95M
Sep 30, 2026	$60.96	$60.98	$58.62	$58.62	7.53M
Sep 29, 2026	$59.89	$60.89	$59.79	$60.79	10.46M
Sep 28, 2026	$59.02	$60.27	$58.50	$59.69	12.36M
Sep 25, 2026	$58.63	$58.975	$57.695	$58.74	10.24M
Sep 24, 2026	$58.41	$59.65	$58.41	$58.92	8.09M
Sep 23, 2026	$58.56	$59.385	$57.56	$57.64	6.81M
Sep 22, 2026	$60.03	$60.1885	$58.53	$58.56	6.22M
Sep 21, 2026	$60.06	$60.61	$59.455	$59.69	7.33M
Sep 18, 2026	$60.52	$61.00	$59.985	$60.00	12.12M
Sep 17, 2026	$61.02	$61.28	$60.60	$60.75	7.61M

Latest KR news

The latest Smart Investors Daily articles mentioning KR.

sec filingOct 6, 2026

KROGER CO (KR) Reports Material Event to SEC

dividendsAug 19, 2026

KR (KR) Goes Ex-Dividend Tomorrow

analystAug 11, 2026

Evercore ISI Group Reiterates Outperform Rating on The Kroger Co. (KR)

Latest KR news

The latest Smart Investors Daily articles mentioning KR.

KR research

SEC Filings

Recent regulatory filings and source documents.

KR SEC filings
Filed	Form	Description	Accepted	Document
Sep 28, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Sep 28, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Sep 28, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Sep 21, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Sep 2, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Sep 2, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Sep 2, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Sep 2, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jul 16, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jul 16, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jul 16, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jul 16, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jul 16, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jul 16, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jul 16, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jul 16, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jul 16, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jul 16, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jul 15, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jul 14, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jul 14, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jun 26, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Mar 16, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Mar 16, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Mar 16, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Mar 16, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Mar 16, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Mar 16, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Mar 16, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Mar 16, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Mar 16, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Mar 16, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Mar 16, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Mar 16, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Mar 16, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Mar 16, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Mar 11, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Mar 11, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Mar 11, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Mar 11, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Mar 11, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Mar 11, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Dec 10, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Dec 9, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Dec 2, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Dec 2, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Dec 2, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Dec 2, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Dec 2, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Oct 15, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source

Filed

Form

Description

Accepted

Document

Sep 28, 2026