Kroger Co (KR) stock
KRNYSERetail-Grocery StoresFiscal year ends January 30
Financials through Q2 FY2026, quarter ended Aug 15, 2026Last filing: 10-Q on Sep 18, 2026Score 7/3054% above fair value
$66.76+0.83 (+1.26%)
Close on Oct 30, 2026Market cap $39.43BP/E 36.3Yield 2.05%
Price history
Kroger share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$66.76
+1.26% on the day
52-week range
$54.15 – $76.58
-12.8% from the high
Change over 52 weeks
+2.0%
From $65.43 on Oct 30, 2025
Average volume
7.15M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $67.65 | $68.02 | $66.14 | $66.76 | +1.26% | 5,609,120 |
| Oct 29, 2026 | $65.66 | $66.19 | $65.04 | $65.93 | +1.40% | 4,806,381 |
| Oct 28, 2026 | $65.27 | $65.78 | $64.96 | $65.02 | -1.29% | 3,990,458 |
| Oct 27, 2026 | $65.74 | $66.39 | $65.38 | $65.87 | -1.35% | 5,095,652 |
| Oct 26, 2026 | $66.77 | $67.62 | $66.19 | $66.77 | 0.00% | 4,480,517 |
| Oct 23, 2026 | $67.83 | $68.56 | $66.35 | $66.77 | -1.62% | 7,899,632 |
| Oct 22, 2026 | $64.88 | $67.96 | $64.56 | $67.87 | +5.83% | 8,702,036 |
| Oct 21, 2026 | $63.65 | $64.21 | $62.63 | $64.13 | +1.83% | 7,782,357 |
| Oct 20, 2026 | $64.45 | $64.69 | $61.82 | $62.98 | -0.11% | 7,435,138 |
| Oct 19, 2026 | $63.16 | $63.45 | $62.49 | $63.05 | -0.91% | 5,320,341 |
| Oct 16, 2026 | $63.59 | $63.83 | $62.79 | $63.63 | +1.47% | 6,516,604 |
| Oct 15, 2026 | $64.30 | $64.76 | $62.63 | $62.71 | -0.60% | 9,573,457 |
| Oct 14, 2026 | $61.16 | $63.10 | $60.90 | $63.09 | +3.87% | 10,294,490 |
| Oct 13, 2026 | $63.80 | $63.80 | $60.58 | $60.74 | -2.91% | 8,902,903 |
| Oct 12, 2026 | $62.05 | $62.58 | $61.72 | $62.56 | +1.49% | 4,713,451 |
| Oct 9, 2026 | $61.03 | $61.65 | $60.80 | $61.64 | +0.37% | 5,291,767 |
| Oct 8, 2026 | $59.71 | $61.66 | $59.68 | $61.41 | +3.65% | 8,301,962 |
| Oct 7, 2026 | $59.27 | $60.06 | $59.18 | $59.25 | +1.44% | 8,938,876 |
| Oct 6, 2026 | $58.55 | $58.71 | $57.75 | $58.41 | -0.63% | 6,550,037 |
| Oct 5, 2026 | $58.84 | $58.96 | $58.32 | $58.78 | -0.42% | 6,480,454 |
| Oct 2, 2026 | $59.39 | $59.83 | $58.86 | $59.03 | -0.76% | 4,705,645 |
| Oct 1, 2026 | $58.64 | $60.29 | $58.30 | $59.48 | +1.47% | 7,946,869 |
| Sep 30, 2026 | $60.96 | $60.98 | $58.62 | $58.62 | -3.57% | 7,531,507 |
| Sep 29, 2026 | $59.89 | $60.89 | $59.79 | $60.79 | +1.84% | 10,458,120 |
| Sep 28, 2026 | $59.02 | $60.27 | $58.50 | $59.69 | +1.62% | 12,358,310 |
| Sep 25, 2026 | $58.63 | $58.98 | $57.70 | $58.74 | -0.31% | 10,236,430 |
| Sep 24, 2026 | $58.41 | $59.65 | $58.41 | $58.92 | +2.22% | 8,089,114 |
| Sep 23, 2026 | $58.56 | $59.39 | $57.56 | $57.64 | -1.57% | 6,813,086 |
| Sep 22, 2026 | $60.03 | $60.19 | $58.53 | $58.56 | -1.89% | 6,224,616 |
| Sep 21, 2026 | $60.06 | $60.61 | $59.46 | $59.69 | -0.52% | 7,326,310 |
| Sep 18, 2026 | $60.52 | $61.00 | $59.99 | $60.00 | -1.23% | 12,118,610 |
| Sep 17, 2026 | $61.02 | $61.28 | $60.60 | $60.75 | -0.64% | 7,605,281 |
| Sep 16, 2026 | $61.93 | $62.43 | $61.05 | $61.14 | -1.78% | 8,507,069 |
| Sep 15, 2026 | $60.77 | $62.55 | $60.35 | $62.25 | +2.20% | 10,348,620 |
| Sep 14, 2026 | $59.31 | $61.10 | $59.16 | $60.91 | +4.14% | 9,018,553 |
| Sep 11, 2026 | $56.02 | $59.49 | $55.65 | $58.49 | +2.70% | 12,367,710 |
| Sep 10, 2026 | $56.92 | $57.38 | $56.53 | $56.95 | +0.90% | 7,739,346 |
| Sep 9, 2026 | $57.28 | $57.38 | $56.37 | $56.44 | -1.33% | 7,176,343 |
| Sep 8, 2026 | $58.21 | $58.81 | $56.71 | $57.20 | -2.37% | 6,862,948 |
| Sep 4, 2026 | $58.36 | $58.89 | $57.99 | $58.59 | +0.14% | 3,848,563 |
| Sep 3, 2026 | $58.25 | $59.13 | $57.70 | $58.51 | +0.50% | 5,262,791 |
| Sep 2, 2026 | $58.00 | $58.53 | $57.50 | $58.22 | +0.48% | 4,486,035 |
| Sep 1, 2026 | $56.77 | $58.96 | $56.71 | $57.94 | +0.70% | 7,304,514 |
| Aug 31, 2026 | $57.85 | $58.22 | $57.27 | $57.54 | -0.31% | 8,013,332 |
| Aug 28, 2026 | $57.38 | $57.97 | $57.25 | $57.72 | +1.39% | 3,970,911 |
| Aug 27, 2026 | $57.78 | $58.14 | $56.86 | $56.93 | -2.70% | 5,085,922 |
| Aug 26, 2026 | $58.45 | $58.86 | $58.23 | $58.51 | +0.10% | 5,533,357 |
| Aug 25, 2026 | $58.22 | $58.67 | $57.93 | $58.45 | -1.07% | 4,951,891 |
| Aug 24, 2026 | $58.24 | $59.20 | $58.16 | $59.08 | +2.04% | 4,676,748 |
| Aug 21, 2026 | $56.49 | $57.96 | $56.48 | $57.90 | +2.81% | 5,883,601 |
| Aug 20, 2026 | $55.40 | $56.67 | $55.05 | $56.32 | +0.09% | 9,701,200 |
| Aug 19, 2026 | $56.20 | $57.69 | $56.05 | $56.27 | -0.12% | 6,296,596 |
| Aug 18, 2026 | $57.38 | $57.38 | $56.31 | $56.34 | +0.48% | 6,102,726 |
| Aug 17, 2026 | $56.20 | $56.32 | $55.66 | $56.07 | -1.09% | 5,714,053 |
| Aug 14, 2026 | $56.94 | $57.30 | $56.63 | $56.69 | -0.94% | 3,700,211 |
| Aug 13, 2026 | $56.52 | $57.55 | $56.43 | $57.23 | +2.09% | 5,221,946 |
| Aug 12, 2026 | $55.28 | $56.38 | $55.14 | $56.06 | -0.34% | 5,472,206 |
| Aug 11, 2026 | $56.14 | $56.99 | $55.81 | $56.25 | -0.41% | 6,349,638 |
| Aug 10, 2026 | $57.04 | $57.04 | $56.24 | $56.48 | -0.44% | 5,903,533 |
| Aug 7, 2026 | $56.70 | $56.91 | $56.19 | $56.73 | -1.03% | 7,375,099 |
| Aug 6, 2026 | $57.48 | $57.70 | $56.13 | $57.32 | +1.13% | 5,778,674 |
| Aug 5, 2026 | $58.12 | $58.29 | $56.40 | $56.68 | -1.92% | 6,003,216 |
| Aug 4, 2026 | $57.40 | $58.13 | $56.98 | $57.79 | -0.74% | 6,726,652 |
| Aug 3, 2026 | $58.11 | $58.80 | $57.85 | $58.22 | +0.83% | 6,789,584 |
| Jul 31, 2026 | $57.35 | $58.20 | $56.91 | $57.74 | -0.21% | 5,917,268 |
| Jul 30, 2026 | $58.91 | $59.57 | $57.33 | $57.86 | -3.36% | 6,711,032 |
| Jul 29, 2026 | $59.64 | $60.50 | $59.46 | $59.87 | +1.15% | 6,944,432 |
| Jul 28, 2026 | $59.00 | $60.72 | $58.70 | $59.19 | +2.09% | 6,758,395 |
| Jul 27, 2026 | $56.80 | $58.57 | $56.80 | $57.98 | +1.95% | 5,742,929 |
| Jul 24, 2026 | $55.62 | $56.97 | $55.62 | $56.87 | +1.99% | 5,805,260 |
| Jul 23, 2026 | $55.60 | $56.08 | $54.83 | $55.76 | -3.09% | 10,682,740 |
| Jul 22, 2026 | $58.79 | $58.91 | $57.21 | $57.54 | -0.42% | 4,859,832 |
| Jul 21, 2026 | $58.08 | $58.13 | $57.09 | $57.78 | -0.99% | 5,569,646 |
| Jul 20, 2026 | $58.55 | $58.62 | $57.88 | $58.36 | -0.78% | 3,974,604 |
| Jul 17, 2026 | $59.71 | $60.34 | $58.43 | $58.82 | +0.36% | 6,269,497 |
| Jul 16, 2026 | $57.21 | $58.80 | $56.67 | $58.61 | +3.62% | 7,062,158 |
| Jul 15, 2026 | $58.15 | $58.76 | $56.28 | $56.56 | -3.71% | 11,065,970 |
| Jul 14, 2026 | $58.66 | $59.33 | $58.44 | $58.74 | -0.96% | 7,133,096 |
| Jul 13, 2026 | $61.07 | $61.18 | $59.14 | $59.31 | -2.03% | 8,611,675 |
| Jul 10, 2026 | $60.43 | $61.28 | $60.25 | $60.54 | +1.14% | 10,400,030 |
| Jul 9, 2026 | $59.19 | $59.95 | $58.80 | $59.86 | +0.91% | 11,051,360 |
| Jul 8, 2026 | $58.26 | $60.07 | $58.20 | $59.32 | +1.33% | 9,743,522 |
| Jul 7, 2026 | $58.89 | $60.06 | $58.37 | $58.54 | +0.50% | 8,875,797 |
| Jul 6, 2026 | $58.13 | $58.48 | $57.16 | $58.25 | +0.05% | 9,797,147 |
| Jul 2, 2026 | $56.75 | $58.25 | $56.57 | $58.22 | +3.52% | 6,002,494 |
| Jul 1, 2026 | $54.50 | $56.25 | $54.15 | $56.24 | +1.28% | 8,623,202 |
| Jun 30, 2026 | $55.58 | $55.97 | $54.97 | $55.53 | -0.68% | 7,227,538 |
| Jun 29, 2026 | $57.35 | $58.07 | $55.87 | $55.91 | -3.15% | 7,802,077 |
| Jun 26, 2026 | $58.74 | $59.01 | $57.56 | $57.73 | -0.07% | 8,118,850 |
| Jun 25, 2026 | $58.65 | $59.45 | $57.63 | $57.77 | -1.21% | 6,303,649 |
| Jun 24, 2026 | $57.76 | $58.94 | $57.39 | $58.48 | +2.51% | 8,166,514 |
| Jun 23, 2026 | $56.52 | $57.55 | $56.23 | $57.05 | +2.31% | 14,932,330 |
| Jun 22, 2026 | $56.55 | $57.65 | $55.60 | $55.76 | -1.50% | 13,199,910 |
| Jun 18, 2026 | $59.42 | $59.59 | $56.32 | $56.61 | -8.43% | 26,704,550 |
| Jun 17, 2026 | $64.06 | $64.06 | $61.27 | $61.82 | -3.60% | 13,075,020 |
| Jun 16, 2026 | $64.07 | $64.48 | $62.94 | $64.13 | +0.11% | 7,047,075 |
| Jun 15, 2026 | $63.82 | $64.98 | $63.78 | $64.06 | -1.00% | 7,603,710 |
| Jun 12, 2026 | $64.06 | $64.76 | $64.02 | $64.71 | +0.92% | 5,040,470 |
| Jun 11, 2026 | $64.22 | $65.04 | $63.59 | $64.12 | -0.53% | 7,227,281 |
| Jun 10, 2026 | $63.86 | $64.86 | $62.96 | $64.46 | +2.33% | 9,302,768 |
| Jun 9, 2026 | $62.71 | $64.30 | $62.10 | $62.99 | +0.05% | 8,918,480 |
| Jun 8, 2026 | $62.75 | $63.60 | $62.48 | $62.96 | -0.96% | 6,921,271 |
| Jun 5, 2026 | $62.70 | $64.20 | $62.70 | $63.57 | +2.14% | 8,814,737 |
| Jun 4, 2026 | $62.15 | $62.84 | $61.81 | $62.24 | +1.65% | 7,748,493 |
| Jun 3, 2026 | $61.36 | $61.89 | $61.01 | $61.23 | -0.54% | 6,977,229 |
| Jun 2, 2026 | $61.95 | $62.25 | $61.35 | $61.56 | +0.07% | 7,847,696 |
| Jun 1, 2026 | $62.60 | $63.00 | $61.39 | $61.52 | -1.01% | 8,256,420 |
| May 29, 2026 | $63.52 | $63.73 | $61.73 | $62.15 | -2.37% | 12,761,490 |
| May 28, 2026 | $65.09 | $65.51 | $63.23 | $63.66 | -1.59% | 6,895,848 |
| May 27, 2026 | $64.78 | $65.79 | $64.64 | $64.69 | +0.22% | 5,611,963 |
| May 26, 2026 | $66.20 | $66.43 | $64.47 | $64.55 | -4.01% | 9,242,357 |
| May 22, 2026 | $67.00 | $67.40 | $66.37 | $67.25 | +0.27% | 5,117,430 |
| May 21, 2026 | $65.28 | $67.73 | $65.25 | $67.07 | -2.34% | 7,865,666 |
| May 20, 2026 | $70.03 | $70.03 | $68.46 | $68.68 | -2.72% | 5,748,076 |
| May 19, 2026 | $68.85 | $71.71 | $68.82 | $70.60 | +3.34% | 7,840,256 |
| May 18, 2026 | $66.14 | $68.37 | $65.79 | $68.32 | +3.48% | 4,756,089 |
| May 15, 2026 | $67.25 | $67.48 | $65.87 | $66.02 | -1.15% | 4,058,961 |
| May 14, 2026 | $66.50 | $66.94 | $65.85 | $66.79 | +0.83% | 4,022,908 |
| May 13, 2026 | $64.81 | $66.47 | $64.36 | $66.24 | +2.51% | 8,324,138 |
| May 12, 2026 | $65.14 | $65.25 | $64.04 | $64.62 | -0.28% | 6,446,363 |
| May 11, 2026 | $65.79 | $65.80 | $64.40 | $64.80 | -1.28% | 4,833,492 |
| May 8, 2026 | $66.21 | $66.56 | $65.64 | $65.64 | -1.16% | 3,374,680 |
| May 7, 2026 | $65.50 | $66.55 | $65.18 | $66.41 | +0.61% | 4,899,061 |
| May 6, 2026 | $66.65 | $66.65 | $65.33 | $66.01 | -1.36% | 4,484,043 |
| May 5, 2026 | $67.29 | $67.64 | $66.67 | $66.92 | -0.93% | 3,370,928 |
| May 4, 2026 | $67.43 | $68.07 | $66.87 | $67.55 | -0.32% | 3,418,250 |
| May 1, 2026 | $68.38 | $68.49 | $67.43 | $67.77 | -0.44% | 3,460,298 |
| Apr 30, 2026 | $66.89 | $68.44 | $66.57 | $68.07 | +1.45% | 5,870,254 |
| Apr 29, 2026 | $66.65 | $67.45 | $66.48 | $67.10 | +0.25% | 5,719,304 |
| Apr 28, 2026 | $66.91 | $66.99 | $65.74 | $66.93 | +1.56% | 5,470,854 |
| Apr 27, 2026 | $67.17 | $67.50 | $65.62 | $65.90 | -1.98% | 4,458,277 |
| Apr 24, 2026 | $68.52 | $68.61 | $66.82 | $67.23 | -2.71% | 3,830,010 |
| Apr 23, 2026 | $68.50 | $69.32 | $68.07 | $69.10 | +1.51% | 4,384,492 |
| Apr 22, 2026 | $68.69 | $69.25 | $67.76 | $68.07 | -1.08% | 3,546,693 |
| Apr 21, 2026 | $68.05 | $69.02 | $67.51 | $68.81 | +1.36% | 5,810,428 |
| Apr 20, 2026 | $68.55 | $68.85 | $67.57 | $67.89 | -0.44% | 3,892,063 |
| Apr 17, 2026 | $66.81 | $68.21 | $65.65 | $68.19 | +0.62% | 6,470,230 |
| Apr 16, 2026 | $66.16 | $67.86 | $66.16 | $67.77 | +1.71% | 3,937,108 |
| Apr 15, 2026 | $66.70 | $67.37 | $66.09 | $66.63 | -0.83% | 3,782,925 |
| Apr 14, 2026 | $66.77 | $67.56 | $65.80 | $67.19 | -1.23% | 5,335,187 |
| Apr 13, 2026 | $68.53 | $68.77 | $67.61 | $68.03 | +0.06% | 3,690,223 |
| Apr 10, 2026 | $69.47 | $70.09 | $67.81 | $67.99 | -3.35% | 5,195,611 |
| Apr 9, 2026 | $70.18 | $71.74 | $69.96 | $70.35 | -0.86% | 3,889,581 |
| Apr 8, 2026 | $70.01 | $70.98 | $67.32 | $70.96 | -2.37% | 7,205,206 |
| Apr 7, 2026 | $72.84 | $73.78 | $72.61 | $72.68 | -0.48% | 4,471,590 |
| Apr 6, 2026 | $72.75 | $73.89 | $72.48 | $73.03 | +0.94% | 3,507,842 |
| Apr 2, 2026 | $71.68 | $72.69 | $71.35 | $72.35 | +2.57% | 4,047,939 |
| Apr 1, 2026 | $71.89 | $72.07 | $69.76 | $70.54 | -2.52% | 6,761,112 |
| Mar 31, 2026 | $73.35 | $73.82 | $71.70 | $72.36 | -1.84% | 6,694,046 |
| Mar 30, 2026 | $73.10 | $74.45 | $72.98 | $73.72 | +0.68% | 4,391,264 |
| Mar 27, 2026 | $72.33 | $73.94 | $71.83 | $73.22 | +1.99% | 5,923,306 |
| Mar 26, 2026 | $70.76 | $71.86 | $70.58 | $71.79 | +2.03% | 4,984,863 |
| Mar 25, 2026 | $72.15 | $72.15 | $69.96 | $70.36 | -2.11% | 6,392,918 |
| Mar 24, 2026 | $72.56 | $73.56 | $71.69 | $71.88 | -1.13% | 4,098,812 |
| Mar 23, 2026 | $73.03 | $73.03 | $71.61 | $72.70 | -0.68% | 9,870,696 |
| Mar 20, 2026 | $73.91 | $74.30 | $72.98 | $73.20 | -0.76% | 17,799,060 |
| Mar 19, 2026 | $73.54 | $75.08 | $73.54 | $73.76 | +0.66% | 6,611,828 |
| Mar 18, 2026 | $74.03 | $74.39 | $72.75 | $73.28 | -1.13% | 6,349,752 |
| Mar 17, 2026 | $74.27 | $75.40 | $73.53 | $74.12 | -0.50% | 4,705,034 |
| Mar 16, 2026 | $75.44 | $75.50 | $74.37 | $74.49 | -1.47% | 7,241,706 |
| Mar 13, 2026 | $74.76 | $75.87 | $74.00 | $75.60 | +0.85% | 6,069,923 |
| Mar 12, 2026 | $72.30 | $76.58 | $72.17 | $74.96 | +3.84% | 9,621,602 |
| Mar 11, 2026 | $72.22 | $72.46 | $71.36 | $72.19 | -0.07% | 5,693,396 |
| Mar 10, 2026 | $73.02 | $73.59 | $71.78 | $72.24 | -1.54% | 7,992,687 |
| Mar 9, 2026 | $73.59 | $74.80 | $73.34 | $73.37 | -1.00% | 8,411,781 |
| Mar 6, 2026 | $71.65 | $74.85 | $71.56 | $74.11 | +3.55% | 10,637,140 |
| Mar 5, 2026 | $67.25 | $71.85 | $67.24 | $71.57 | +5.27% | 15,154,360 |
| Mar 4, 2026 | $68.78 | $68.78 | $67.18 | $67.99 | -0.95% | 8,015,044 |
| Mar 3, 2026 | $69.26 | $69.77 | $68.13 | $68.64 | -0.59% | 5,307,346 |
| Mar 2, 2026 | $68.12 | $69.27 | $67.71 | $69.05 | +1.19% | 5,492,343 |
| Feb 27, 2026 | $67.36 | $68.66 | $67.17 | $68.24 | +1.58% | 6,773,460 |
| Feb 26, 2026 | $67.90 | $67.90 | $66.44 | $67.18 | -0.61% | 5,165,142 |
| Feb 25, 2026 | $67.73 | $68.70 | $67.14 | $67.59 | -3.11% | 6,626,511 |
| Feb 24, 2026 | $68.31 | $69.81 | $68.30 | $69.76 | +2.20% | 5,710,980 |
| Feb 23, 2026 | $66.20 | $68.39 | $66.04 | $68.26 | +2.86% | 5,243,665 |
| Feb 20, 2026 | $67.67 | $67.83 | $66.14 | $66.36 | -1.88% | 5,153,143 |
| Feb 19, 2026 | $68.77 | $69.19 | $67.27 | $67.63 | -1.79% | 5,134,010 |
| Feb 18, 2026 | $69.54 | $69.68 | $68.25 | $68.86 | -1.15% | 5,530,447 |
| Feb 17, 2026 | $71.50 | $72.20 | $69.58 | $69.66 | -2.23% | 5,271,401 |
| Feb 13, 2026 | $69.79 | $71.25 | $69.50 | $71.25 | +1.58% | 6,441,151 |
| Feb 12, 2026 | $68.68 | $72.24 | $68.51 | $70.14 | +2.16% | 8,080,966 |
| Feb 11, 2026 | $68.01 | $68.94 | $67.66 | $68.66 | +0.94% | 5,863,325 |
| Feb 10, 2026 | $69.80 | $69.92 | $67.44 | $68.02 | -2.97% | 8,001,932 |
| Feb 9, 2026 | $71.25 | $73.18 | $69.67 | $70.10 | +3.85% | 16,070,150 |
| Feb 6, 2026 | $66.61 | $67.65 | $66.28 | $67.50 | +1.24% | 4,197,898 |
| Feb 5, 2026 | $67.31 | $67.66 | $65.77 | $66.67 | -0.19% | 6,738,728 |
| Feb 4, 2026 | $64.47 | $67.46 | $64.47 | $66.80 | +4.10% | 10,701,610 |
| Feb 3, 2026 | $62.52 | $64.63 | $62.50 | $64.17 | +1.76% | 6,096,442 |
| Feb 2, 2026 | $63.02 | $63.64 | $61.71 | $63.06 | +0.33% | 5,881,878 |
| Jan 30, 2026 | $62.02 | $62.94 | $61.83 | $62.85 | +1.78% | 6,600,078 |
| Jan 29, 2026 | $62.01 | $62.98 | $61.67 | $61.75 | -0.11% | 4,911,609 |
| Jan 28, 2026 | $61.88 | $62.37 | $61.38 | $61.82 | -0.47% | 5,658,199 |
| Jan 27, 2026 | $63.54 | $63.82 | $61.02 | $62.11 | -2.48% | 7,519,242 |
| Jan 26, 2026 | $64.79 | $65.18 | $63.39 | $63.69 | -0.87% | 6,382,071 |
| Jan 23, 2026 | $62.78 | $64.30 | $62.52 | $64.25 | +2.55% | 5,742,405 |
| Jan 22, 2026 | $64.04 | $64.22 | $61.86 | $62.65 | -1.99% | 6,733,434 |
| Jan 21, 2026 | $63.38 | $64.24 | $63.26 | $63.92 | +1.22% | 6,316,418 |
| Jan 20, 2026 | $63.11 | $63.45 | $62.62 | $63.15 | -0.06% | 7,431,165 |
| Jan 16, 2026 | $62.14 | $63.63 | $62.05 | $63.19 | +1.12% | 7,922,881 |
| Jan 15, 2026 | $62.13 | $62.75 | $60.97 | $62.49 | +0.05% | 7,415,272 |
| Jan 14, 2026 | $61.18 | $62.80 | $61.18 | $62.46 | +1.61% | 6,220,522 |
| Jan 13, 2026 | $60.80 | $61.53 | $60.08 | $61.47 | +0.59% | 5,404,462 |
| Jan 12, 2026 | $59.77 | $61.48 | $59.70 | $61.11 | +2.69% | 7,103,293 |
| Jan 9, 2026 | $59.78 | $60.08 | $58.75 | $59.51 | -0.47% | 7,337,100 |
| Jan 8, 2026 | $59.33 | $60.65 | $58.60 | $59.79 | +0.86% | 7,613,613 |
| Jan 7, 2026 | $61.49 | $61.61 | $58.91 | $59.28 | -3.98% | 10,161,240 |
| Jan 6, 2026 | $61.79 | $62.63 | $61.51 | $61.74 | -0.08% | 7,495,406 |
| Jan 5, 2026 | $62.41 | $62.60 | $60.70 | $61.79 | -1.86% | 8,173,315 |
| Jan 2, 2026 | $62.36 | $63.00 | $62.11 | $62.96 | +0.77% | 5,116,186 |
| Dec 31, 2025 | $62.60 | $62.79 | $62.46 | $62.48 | -0.32% | 3,753,138 |
| Dec 30, 2025 | $62.61 | $62.94 | $62.55 | $62.68 | -0.05% | 3,190,566 |
| Dec 29, 2025 | $63.12 | $63.46 | $62.59 | $62.71 | -0.85% | 5,463,766 |
| Dec 26, 2025 | $62.83 | $63.63 | $62.83 | $63.25 | +0.51% | 3,596,405 |
| Dec 24, 2025 | $62.54 | $63.15 | $62.45 | $62.93 | +1.01% | 2,070,669 |
| Dec 23, 2025 | $62.66 | $62.75 | $62.08 | $62.30 | +0.02% | 4,037,459 |
| Dec 22, 2025 | $62.00 | $62.44 | $61.71 | $62.29 | -0.19% | 4,304,859 |
| Dec 19, 2025 | $62.69 | $62.88 | $62.27 | $62.41 | -0.61% | 10,268,630 |
| Dec 18, 2025 | $63.38 | $63.52 | $62.70 | $62.79 | -1.60% | 8,355,522 |
| Dec 17, 2025 | $62.25 | $63.90 | $62.10 | $63.81 | +2.75% | 5,539,588 |
| Dec 16, 2025 | $62.89 | $63.12 | $61.97 | $62.10 | -0.89% | 5,906,486 |
| Dec 15, 2025 | $63.09 | $63.32 | $62.53 | $62.66 | -0.84% | 6,234,044 |
| Dec 12, 2025 | $62.35 | $63.21 | $62.06 | $63.19 | +1.58% | 5,386,474 |
| Dec 11, 2025 | $61.74 | $62.59 | $61.59 | $62.21 | +1.58% | 7,352,686 |
| Dec 10, 2025 | $62.42 | $62.42 | $61.20 | $61.24 | -2.64% | 8,130,054 |
| Dec 9, 2025 | $63.17 | $63.55 | $62.32 | $62.90 | -0.76% | 5,670,154 |
| Dec 8, 2025 | $62.49 | $64.14 | $62.15 | $63.38 | +1.07% | 7,585,468 |
| Dec 5, 2025 | $63.00 | $63.94 | $62.67 | $62.71 | -0.68% | 8,883,142 |
| Dec 4, 2025 | $63.55 | $64.25 | $60.96 | $63.14 | -4.62% | 22,790,980 |
| Dec 3, 2025 | $67.04 | $67.75 | $66.13 | $66.20 | -1.24% | 7,265,856 |
| Dec 2, 2025 | $67.58 | $67.85 | $66.40 | $67.03 | -0.77% | 6,704,731 |
| Dec 1, 2025 | $67.28 | $67.99 | $67.12 | $67.55 | +0.40% | 7,110,414 |
| Nov 28, 2025 | $66.92 | $67.55 | $66.70 | $67.28 | +0.37% | 2,270,497 |
| Nov 26, 2025 | $66.22 | $67.47 | $66.15 | $67.03 | +1.33% | 5,379,740 |
| Nov 25, 2025 | $64.80 | $66.23 | $64.77 | $66.15 | +2.89% | 5,383,503 |
| Nov 24, 2025 | $66.06 | $66.06 | $64.26 | $64.29 | -2.68% | 9,035,448 |
| Nov 21, 2025 | $65.84 | $66.70 | $65.61 | $66.06 | +0.24% | 6,692,030 |
| Nov 20, 2025 | $67.09 | $67.41 | $64.86 | $65.90 | -2.24% | 7,502,979 |
| Nov 19, 2025 | $67.37 | $68.36 | $67.20 | $67.41 | +0.04% | 6,478,829 |
| Nov 18, 2025 | $66.52 | $67.78 | $66.10 | $67.38 | +1.94% | 7,926,330 |
| Nov 17, 2025 | $66.72 | $66.80 | $65.76 | $66.10 | -0.91% | 4,957,121 |
| Nov 14, 2025 | $65.94 | $66.92 | $65.50 | $66.71 | +1.12% | 5,328,023 |
| Nov 13, 2025 | $65.58 | $66.13 | $65.39 | $65.97 | +0.87% | 5,227,138 |
| Nov 12, 2025 | $64.90 | $65.83 | $64.88 | $65.40 | +0.58% | 5,148,624 |
| Nov 11, 2025 | $64.56 | $65.32 | $64.09 | $65.02 | +0.90% | 4,852,597 |
| Nov 10, 2025 | $64.55 | $64.84 | $63.84 | $64.44 | -0.72% | 4,601,656 |
| Nov 7, 2025 | $63.75 | $65.08 | $63.47 | $64.91 | +2.33% | 6,900,562 |
| Nov 6, 2025 | $63.38 | $64.14 | $62.59 | $63.43 | +0.44% | 5,389,544 |
| Nov 5, 2025 | $63.77 | $64.09 | $62.97 | $63.15 | -0.96% | 6,734,701 |
| Nov 4, 2025 | $64.00 | $64.60 | $63.32 | $63.76 | +0.50% | 6,447,407 |
| Nov 3, 2025 | $63.40 | $63.92 | $62.81 | $63.44 | -0.30% | 8,112,633 |
| Oct 31, 2025 | $64.90 | $64.91 | $62.94 | $63.63 | -2.75% | 11,947,840 |
| Oct 30, 2025 | $65.93 | $66.19 | $65.20 | $65.43 | -0.92% | 6,496,201 |
| Oct 29, 2025 | $67.40 | $67.43 | $65.79 | $66.04 | -2.44% | 6,339,782 |
| Oct 28, 2025 | $67.74 | $68.23 | $67.38 | $67.69 | -0.50% | 4,369,174 |
| Oct 27, 2025 | $66.82 | $68.11 | $66.30 | $68.03 | +1.37% | 4,610,978 |
| Oct 24, 2025 | $68.87 | $68.90 | $66.91 | $67.11 | -2.26% | 6,073,245 |
| Oct 23, 2025 | $68.68 | $68.83 | $68.19 | $68.66 | +0.09% | 5,058,491 |
| Oct 22, 2025 | $67.79 | $68.86 | $67.05 | $68.60 | +1.48% | 6,626,047 |
| Oct 21, 2025 | $68.75 | $68.75 | $67.46 | $67.60 | -2.24% | 5,955,272 |
| Oct 20, 2025 | $69.00 | $69.40 | $68.24 | $69.15 | – | 4,219,542 |
Seasonality
KR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.2% | 1.5% | 4.6% | 0.7% | -3.4% | -1.9% | 2.6% | 2.4% | -2.7% | 1.0% | 7.1% | -0.3% |
| Months up | 7 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 0.6% | 9.1% | 6.0% | -5.9% | -8.2% | -10.7% | 4.0% | 0.3% | 1.9% | 13.9% | ||
| 2025 | 0.8% | 5.7% | 4.4% | 6.7% | -5.1% | 5.1% | -2.3% | -2.7% | -0.6% | -5.6% | 6.3% | -7.1% |
| 2024 | 0.9% | 8.2% | 15.2% | -3.1% | -4.9% | -4.7% | 9.2% | -1.8% | 7.7% | -2.7% | 10.1% | 0.1% |
| 2023 | 0.1% | -2.8% | 14.4% | -1.5% | -6.3% | 3.7% | 3.5% | -4.1% | -3.5% | 1.4% | -1.8% | 3.3% |
| 2022 | -3.7% | 7.9% | 22.6% | -5.9% | -1.5% | -10.6% | -1.9% | 3.8% | -8.7% | 8.1% | 4.6% | -9.4% |
| 2021 | 8.6% | -6.1% | 11.7% | 1.5% | 1.7% | 3.6% | 6.2% | 13.7% | -12.2% | -1.0% | 4.3% | 9.0% |
| 2020 | -7.3% | 5.3% | 7.1% | 4.9% | 3.7% | 3.8% | 2.8% | 3.1% | -5.0% | -5.0% | 3.0% | -3.8% |
| 2019 | 3.0% | 4.0% | -16.1% | 4.8% | -11.0% | -4.8% | -2.5% | 12.7% | 8.9% | -4.4% | 11.6% | 6.0% |
| 2018 | 10.6% | -10.3% | -11.7% | 5.2% | -2.9% | 16.9% | 1.9% | 9.1% | -7.6% | 2.2% | 0.1% | -7.3% |
| 2017 | -1.6% | -6.0% | -7.3% | 0.5% | 0.8% | -21.7% | 5.1% | -10.3% | -8.3% | 3.2% | 25.6% | 6.1% |