The Kroger Co. ( KR) - Price History
Monthly price history for KR (The Kroger Co.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $58.59 | $58.59 |
| August 2026 | $57.54 | $57.54 |
| July 2026 | $57.35 | $57.74 |
| June 2026 | $55.15 | $55.53 |
| May 2026 | $61.73 | $62.15 |
| April 2026 | $67.25 | $68.07 |
| March 2026 | $71.49 | $72.36 |
| February 2026 | $67.42 | $68.24 |
| January 2026 | $61.78 | $62.85 |
| December 2025 | $61.42 | $62.48 |
| November 2025 | $66.14 | $67.28 |
| October 2025 | $62.22 | $63.63 |
| September 2025 | $65.92 | $67.41 |
| August 2025 | $66.34 | $67.84 |
| July 2025 | $68.20 | $70.10 |
| June 2025 | $69.78 | $71.73 |
| May 2025 | $66.38 | $68.23 |
| April 2025 | $69.91 | $72.21 |
| March 2025 | $65.54 | $67.69 |
| February 2025 | $62.76 | $64.82 |
| January 2025 | $59.39 | $61.64 |
| December 2024 | $58.92 | $61.15 |
| November 2024 | $58.85 | $61.08 |
| October 2024 | $53.44 | $55.77 |
| September 2024 | $54.91 | $57.30 |
| August 2024 | $50.99 | $53.21 |
| July 2024 | $51.91 | $54.50 |
| June 2024 | $47.56 | $49.93 |
| May 2024 | $49.88 | $52.37 |
| April 2024 | $52.47 | $55.38 |
| March 2024 | $54.13 | $57.13 |
| February 2024 | $47 | $49.61 |
| January 2024 | $43.44 | $46.14 |
| December 2023 | $43.03 | $45.71 |
| November 2023 | $41.68 | $44.27 |
| October 2023 | $42.43 | $45.37 |
| September 2023 | $41.85 | $44.75 |
| August 2023 | $43.38 | $46.39 |
| July 2023 | $45.22 | $48.64 |
| June 2023 | $43.70 | $47 |
| May 2023 | $42.14 | $45.33 |
| April 2023 | $44.97 | $48.63 |
| March 2023 | $45.66 | $49.37 |
| February 2023 | $39.90 | $43.14 |
| January 2023 | $41.03 | $44.63 |
| December 2022 | $40.99 | $44.58 |
| November 2022 | $45.23 | $49.19 |
| October 2022 | $43.24 | $47.29 |
| September 2022 | $33.51 | $43.75 |
| August 2022 | $36.72 | $47.94 |
| July 2022 | $35.37 | $46.44 |
| June 2022 | $36.05 | $47.33 |
| May 2022 | $40.35 | $52.97 |
| April 2022 | $40.94 | $53.96 |
| March 2022 | $43.53 | $57.37 |
| February 2022 | $35.51 | $46.80 |
| January 2022 | $32.92 | $43.59 |
| December 2021 | $34.18 | $45.26 |
| November 2021 | $31.37 | $41.53 |
| October 2021 | $30.08 | $40.02 |
| September 2021 | $30.39 | $40.43 |
| August 2021 | $34.60 | $46.03 |
| July 2021 | $30.44 | $40.70 |
| June 2021 | $28.65 | $38.31 |
| May 2021 | $27.66 | $36.98 |
| April 2021 | $27.19 | $36.54 |
| March 2021 | $26.78 | $35.99 |
| February 2021 | $23.97 | $32.21 |
| January 2021 | $25.54 | $34.50 |
| December 2020 | $23.51 | $31.76 |
| November 2020 | $24.43 | $33 |
| October 2020 | $23.71 | $32.21 |
| September 2020 | $24.96 | $33.91 |
| August 2020 | $26.26 | $35.68 |
| July 2020 | $25.47 | $34.79 |
| June 2020 | $24.79 | $33.85 |
| May 2020 | $23.88 | $32.62 |
| April 2020 | $23.04 | $31.61 |
| March 2020 | $21.95 | $30.12 |
| February 2020 | $20.50 | $28.13 |
| January 2020 | $19.47 | $26.86 |
| December 2019 | $21.01 | $28.99 |
| November 2019 | $19.81 | $27.34 |
| October 2019 | $17.75 | $24.64 |
| September 2019 | $18.57 | $25.78 |
| August 2019 | $17.06 | $23.68 |
| July 2019 | $15.14 | $21.16 |
| June 2019 | $15.53 | $21.71 |
| May 2019 | $16.32 | $22.81 |
| April 2019 | $18.34 | $25.78 |
| March 2019 | $17.50 | $24.60 |
| February 2019 | $20.87 | $29.33 |
| January 2019 | $20.06 | $28.33 |
| December 2018 | $19.47 | $27.50 |
| November 2018 | $21 | $29.66 |
| October 2018 | $20.98 | $29.76 |
| September 2018 | $20.52 | $29.11 |
| August 2018 | $22.20 | $31.50 |
| July 2018 | $20.35 | $29 |
| June 2018 | $19.96 | $28.45 |
| May 2018 | $17.07 | $24.33 |
| April 2018 | $17.58 | $25.19 |
| March 2018 | $16.71 | $23.94 |
| February 2018 | $18.93 | $27.12 |
| January 2018 | $21.10 | $30.36 |
| December 2017 | $19.08 | $27.45 |
| November 2017 | $17.97 | $25.86 |
| October 2017 | $14.30 | $20.70 |
| September 2017 | $13.86 | $20.06 |
| August 2017 | $15.11 | $21.87 |
| July 2017 | $16.85 | $24.52 |
| June 2017 | $16.03 | $23.32 |
| May 2017 | $20.47 | $29.78 |
| April 2017 | $20.30 | $29.65 |
| March 2017 | $20.19 | $29.49 |
| February 2017 | $21.77 | $31.80 |
| January 2017 | $23.17 | $33.96 |
| December 2016 | $23.54 | $34.51 |
| November 2016 | $22.03 | $32.30 |
| October 2016 | $21.05 | $30.98 |
| September 2016 | $20.17 | $29.68 |
| August 2016 | $21.74 | $31.99 |
| July 2016 | $23.15 | $34.19 |
| June 2016 | $24.91 | $36.79 |
| May 2016 | $24.21 | $35.76 |
| April 2016 | $23.89 | $35.39 |
| March 2016 | $25.82 | $38.25 |
| February 2016 | $26.94 | $39.91 |
| January 2016 | $26.12 | $38.81 |
| December 2015 | $28.16 | $41.83 |
| November 2015 | $25.35 | $37.66 |
| October 2015 | $25.37 | $37.80 |
| September 2015 | $24.21 | $36.07 |
| August 2015 | $23.16 | $34.50 |
| July 2015 | $26.27 | $39.24 |
| June 2015 | $24.27 | $72.51 |
| May 2015 | $24.36 | $72.80 |
| April 2015 | $23 | $68.91 |
| March 2015 | $25.59 | $76.66 |
| February 2015 | $23.75 | $71.15 |
| January 2015 | $22.99 | $69.05 |
| December 2014 | $21.38 | $64.21 |
| November 2014 | $19.92 | $59.84 |
| October 2014 | $18.49 | $55.71 |
| September 2014 | $17.26 | $52 |
| August 2014 | $16.92 | $50.98 |
| July 2014 | $16.20 | $48.98 |
| June 2014 | $16.35 | $49.43 |
| May 2014 | $15.79 | $47.74 |
| April 2014 | $15.18 | $46.04 |
| March 2014 | $14.39 | $43.65 |
| February 2014 | $13.82 | $41.94 |
| January 2014 | $11.85 | $36.10 |
| December 2013 | $12.97 | $39.53 |
| November 2013 | $13.70 | $41.75 |
| October 2013 | $14 | $42.84 |
| September 2013 | $13.19 | $40.34 |
| August 2013 | $11.96 | $36.60 |
| July 2013 | $12.79 | $39.27 |
| June 2013 | $11.25 | $34.54 |
| May 2013 | $10.96 | $33.67 |
| April 2013 | $11.15 | $34.38 |
| March 2013 | $10.74 | $33.14 |
| February 2013 | $9.47 | $29.21 |
| January 2013 | $8.93 | $27.70 |
| December 2012 | $8.39 | $26.02 |
| November 2012 | $8.46 | $26.24 |
| October 2012 | $8.08 | $25.22 |
| September 2012 | $7.55 | $23.54 |
| August 2012 | $7.14 | $22.28 |
| July 2012 | $7.07 | $22.17 |
| June 2012 | $7.40 | $23.19 |
| May 2012 | $7.02 | $22.01 |
| April 2012 | $7.38 | $23.27 |
| March 2012 | $7.69 | $24.23 |
| February 2012 | $7.55 | $23.79 |
| January 2012 | $7.50 | $23.76 |
| December 2011 | $7.65 | $24.22 |
| November 2011 | $7.32 | $23.18 |
| October 2011 | $7.28 | $23.18 |
| September 2011 | $6.90 | $21.96 |
| August 2011 | $7.40 | $23.56 |
| July 2011 | $7.78 | $24.87 |
| June 2011 | $7.75 | $24.80 |
| May 2011 | $7.76 | $24.82 |
| April 2011 | $7.57 | $24.31 |
| March 2011 | $7.46 | $23.97 |
| February 2011 | $7.13 | $22.90 |
| January 2011 | $6.63 | $21.40 |
| December 2010 | $6.93 | $22.36 |
| November 2010 | $7.30 | $23.55 |
| October 2010 | $6.79 | $22 |
| September 2010 | $6.68 | $21.66 |
| August 2010 | $6.09 | $19.73 |
| July 2010 | $6.50 | $21.18 |
| June 2010 | $6.05 | $19.69 |
| May 2010 | $6.18 | $20.13 |
| April 2010 | $6.80 | $22.23 |
| March 2010 | $6.62 | $21.66 |
| February 2010 | $6.76 | $22.10 |
| January 2010 | $6.52 | $21.43 |
| December 2009 | $6.25 | $20.53 |
| November 2009 | $6.92 | $22.74 |
| October 2009 | $7.01 | $23.13 |
| September 2009 | $6.26 | $20.64 |
| August 2009 | $6.55 | $21.59 |
| July 2009 | $6.46 | $21.38 |
| June 2009 | $6.66 | $22.05 |
| May 2009 | $6.88 | $22.80 |
| April 2009 | $6.50 | $21.62 |
| March 2009 | $6.38 | $21.22 |
| February 2009 | $6.22 | $20.67 |
| January 2009 | $6.74 | $22.50 |
| December 2008 | $7.91 | $26.41 |
| November 2008 | $8.28 | $27.66 |
| October 2008 | $8.19 | $27.46 |
| September 2008 | $8.20 | $27.48 |
| August 2008 | $8.24 | $27.62 |
| July 2008 | $8.41 | $28.28 |
| June 2008 | $8.59 | $28.87 |
| May 2008 | $8.22 | $27.64 |
| April 2008 | $8.08 | $27.25 |
| March 2008 | $7.53 | $25.40 |
| February 2008 | $7.19 | $24.25 |
| January 2008 | $7.52 | $25.45 |
| December 2007 | $7.90 | $26.71 |
| November 2007 | $8.50 | $28.75 |
| October 2007 | $8.67 | $29.39 |
| September 2007 | $8.41 | $28.52 |
| August 2007 | $7.84 | $26.58 |
| July 2007 | $7.63 | $25.96 |
| June 2007 | $8.27 | $28.13 |
| May 2007 | $8.91 | $30.32 |
| April 2007 | $8.65 | $29.51 |
| March 2007 | $8.28 | $28.25 |
| February 2007 | $7.52 | $25.64 |
| January 2007 | $7.49 | $25.60 |
| December 2006 | $6.75 | $23.07 |
| November 2006 | $6.28 | $21.46 |
| October 2006 | $6.56 | $22.49 |
| September 2006 | $6.75 | $23.14 |
| August 2006 | $6.94 | $23.81 |
| July 2006 | $6.67 | $22.93 |
| June 2006 | $6.36 | $21.86 |
| May 2006 | $5.85 | $20.11 |
| April 2006 | $5.87 | $20.26 |
| March 2006 | $5.90 | $20.36 |
| February 2006 | $5.81 | $20.04 |
| January 2006 | $5.33 | $18.40 |
| December 2005 | $5.47 | $18.88 |
| November 2005 | $5.64 | $19.46 |
| October 2005 | $5.77 | $19.90 |
| September 2005 | $5.97 | $20.59 |
| August 2005 | $5.72 | $19.74 |
| July 2005 | $5.75 | $19.85 |
| June 2005 | $5.52 | $19.03 |
| May 2005 | $4.86 | $16.77 |
| April 2005 | $4.57 | $15.77 |
| March 2005 | $4.65 | $16.03 |
| February 2005 | $5.22 | $17.99 |
| January 2005 | $4.96 | $17.10 |
| December 2004 | $5.08 | $17.54 |
| November 2004 | $4.69 | $16.18 |
| October 2004 | $4.38 | $15.11 |
| September 2004 | $4.50 | $15.52 |
| August 2004 | $4.79 | $16.53 |
| July 2004 | $4.58 | $15.80 |
| June 2004 | $5.28 | $18.20 |
| May 2004 | $4.84 | $16.69 |
| April 2004 | $5.07 | $17.50 |
| March 2004 | $4.82 | $16.64 |
| February 2004 | $5.57 | $19.22 |
| January 2004 | $5.37 | $18.53 |
| December 2003 | $5.36 | $18.51 |
| November 2003 | $5.47 | $18.86 |
| October 2003 | $5.07 | $17.49 |
| September 2003 | $5.18 | $17.87 |
| August 2003 | $5.57 | $19.21 |
| July 2003 | $4.91 | $16.95 |
| June 2003 | $4.84 | $16.68 |
| May 2003 | $4.65 | $16.05 |
| April 2003 | $4.14 | $14.30 |
| March 2003 | $3.81 | $13.15 |
| February 2003 | $3.83 | $13.22 |
| January 2003 | $4.37 | $15.09 |
| December 2002 | $4.48 | $15.45 |
| November 2002 | $4.56 | $15.73 |
| October 2002 | $4.29 | $14.80 |
| September 2002 | $4.09 | $14.10 |
| August 2002 | $5.24 | $18.08 |
| July 2002 | $5.65 | $19.48 |
| June 2002 | $5.77 | $19.90 |
| May 2002 | $6.48 | $22.35 |
| April 2002 | $6.60 | $22.77 |
| March 2002 | $6.42 | $22.16 |
| February 2002 | $6.42 | $22.15 |
| January 2002 | $5.97 | $20.60 |
| December 2001 | $6.05 | $20.87 |
| November 2001 | $7.34 | $25.32 |
| October 2001 | $7.09 | $24.46 |
| September 2001 | $7.14 | $24.64 |
| August 2001 | $7.72 | $26.62 |
| July 2001 | $7.64 | $26.36 |
| June 2001 | $7.25 | $25 |
| May 2001 | $7.23 | $24.94 |
| April 2001 | $6.55 | $22.59 |
| March 2001 | $7.48 | $25.79 |
| February 2001 | $7.03 | $24.24 |
| January 2001 | $7.12 | $24.55 |
| December 2000 | $7.84 | $27.06 |
| November 2000 | $7.68 | $26.50 |
| October 2000 | $6.54 | $22.56 |
| September 2000 | $6.54 | $22.56 |
| August 2000 | $6.58 | $22.70 |
| July 2000 | $6 | $20.69 |
| June 2000 | $6.40 | $22.06 |
| May 2000 | $5.76 | $19.88 |
| April 2000 | $5.38 | $18.56 |
| March 2000 | $5.09 | $17.56 |
| February 2000 | $4.33 | $14.94 |
| January 2000 | $5.04 | $17.38 |
| December 1999 | $5.47 | $18.88 |
| November 1999 | $6.18 | $21.31 |
| October 1999 | $6.03 | $20.81 |
| September 1999 | $6.40 | $22.06 |
| August 1999 | $6.70 | $23.12 |
| July 1999 | $7.66 | $26.44 |
| June 1999 | $8.10 | $27.94 |
| May 1999 | $8.49 | $58.56 |
| April 1999 | $7.87 | $54.31 |
| March 1999 | $8.68 | $59.88 |
| February 1999 | $9.38 | $64.69 |
| January 1999 | $9.20 | $63.50 |
| December 1998 | $8.77 | $60.50 |
| November 1998 | $7.69 | $53.06 |
| October 1998 | $8.04 | $55.50 |
| September 1998 | $7.25 | $50 |
| August 1998 | $6.52 | $45 |
| July 1998 | $6.86 | $47.31 |
| June 1998 | $6.21 | $42.88 |
| May 1998 | $6.22 | $42.94 |
| April 1998 | $6.07 | $41.88 |
| March 1998 | $6.69 | $46.19 |
| February 1998 | $6.12 | $42.25 |
| January 1998 | $5.67 | $39.12 |
| December 1997 | $5.33 | $36.75 |
| November 1997 | $4.99 | $34.44 |
| October 1997 | $4.73 | $32.62 |
| September 1997 | $4.38 | $30.19 |
| August 1997 | $4.37 | $30.12 |
| July 1997 | $4.28 | $29.56 |
| June 1997 | $4.20 | $29 |
| May 1997 | $3.75 | $25.88 |
| April 1997 | $3.99 | $27.50 |
| March 1997 | $3.70 | $51 |
| February 1997 | $3.84 | $53 |
| January 1997 | $3.46 | $47.75 |
| December 1996 | $3.37 | $46.50 |
| November 1996 | $3.34 | $46.12 |
| October 1996 | $3.23 | $44.62 |
| September 1996 | $3.24 | $44.75 |
| August 1996 | $3.07 | $42.38 |
| July 1996 | $2.74 | $37.75 |
| June 1996 | $2.86 | $39.50 |
| May 1996 | $2.84 | $39.25 |
| April 1996 | $2.98 | $41.12 |
| March 1996 | $2.94 | $40.50 |
| February 1996 | $2.69 | $37.12 |
| January 1996 | $2.52 | $34.75 |
| December 1995 | $2.71 | $37.38 |
| November 1995 | $2.43 | $33.50 |
| October 1995 | $2.42 | $33.38 |
| September 1995 | $2.47 | $34.12 |
| August 1995 | $2.36 | $32.62 |
| July 1995 | $2.26 | $31.12 |
| June 1995 | $1.95 | $26.88 |
| May 1995 | $1.88 | $26 |
| April 1995 | $1.84 | $25.38 |
| March 1995 | $1.91 | $26.38 |
| February 1995 | $1.90 | $26.25 |
| January 1995 | $1.71 | $23.62 |
| December 1994 | $1.75 | $24.12 |
| November 1994 | $1.74 | $24 |
| October 1994 | $1.89 | $26.12 |
| September 1994 | $1.93 | $26.62 |
| August 1994 | $1.84 | $25.38 |
| July 1994 | $1.81 | $25 |
| June 1994 | $1.68 | $23.25 |
| May 1994 | $1.73 | $23.88 |
| April 1994 | $1.65 | $22.75 |
| March 1994 | $1.73 | $23.88 |
| February 1994 | $1.75 | $24.12 |
| January 1994 | $1.61 | $22.25 |
| December 1993 | $1.46 | $20.12 |
| November 1993 | $1.35 | $18.62 |
| October 1993 | $1.42 | $19.62 |
| September 1993 | $1.46 | $20.12 |
| August 1993 | $1.53 | $21.12 |
| July 1993 | $1.31 | $18.12 |
| June 1993 | $1.25 | $17.25 |
| May 1993 | $1.30 | $17.88 |
| April 1993 | $1.40 | $19.38 |
| March 1993 | $1.39 | $19.12 |
| February 1993 | $1.18 | $16.25 |
| January 1993 | $1.27 | $17.50 |
| December 1992 | $1.06 | $14.62 |
| November 1992 | $1.05 | $14.50 |
| October 1992 | $0.92 | $12.75 |
| September 1992 | $0.88 | $12.12 |
| August 1992 | $0.86 | $11.88 |
| July 1992 | $1.07 | $14.75 |
| June 1992 | $1.08 | $14.88 |
| May 1992 | $1.29 | $17.75 |
| April 1992 | $1.25 | $17.25 |
| March 1992 | $1.24 | $17.12 |
| February 1992 | $1.30 | $18 |
| January 1992 | $1.43 | $19.75 |
| December 1991 | $1.43 | $19.75 |
| November 1991 | $1.25 | $17.25 |
| October 1991 | $1.30 | $18 |
| September 1991 | $1.23 | $17 |
| August 1991 | $1.27 | $17.50 |
| July 1991 | $1.40 | $19.25 |
| June 1991 | $1.55 | $21.38 |
| May 1991 | $1.58 | $21.75 |
| April 1991 | $1.62 | $22.38 |
| March 1991 | $1.78 | $24.50 |
| February 1991 | $1.44 | $19.88 |
| January 1991 | $1.25 | $17.25 |
| December 1990 | $1.03 | $14.25 |
| November 1990 | $0.92 | $12.75 |
| October 1990 | $0.82 | $11.25 |
| September 1990 | $0.93 | $12.88 |
| August 1990 | $1.04 | $14.38 |
| July 1990 | $1.17 | $16.12 |
| June 1990 | $1.17 | $16.12 |
| May 1990 | $1.05 | $14.50 |
| April 1990 | $0.88 | $12.12 |
| March 1990 | $0.92 | $12.62 |
| February 1990 | $0.94 | $13 |
| January 1990 | $0.90 | $12.38 |
| December 1989 | $1.07 | $14.75 |
| November 1989 | $1.10 | $15.25 |
| October 1989 | $1.10 | $15.25 |
| September 1989 | $1.33 | $18.38 |
| August 1989 | $1.40 | $19.25 |
| July 1989 | $1.30 | $18 |
| June 1989 | $1.10 | $15.12 |
| May 1989 | $0.96 | $13.25 |
| April 1989 | $0.81 | $11.12 |
| March 1989 | $0.76 | $10.50 |
| February 1989 | $0.69 | $9.50 |
| January 1989 | $0.68 | $9.38 |
| December 1988 | $0.64 | $8.88 |
| November 1988 | $0.72 | $17.75 |
| October 1988 | $0.74 | $18.25 |
| September 1988 | $2.30 | $56.75 |
| August 1988 | $1.47 | $36.25 |
| July 1988 | $1.37 | $34.12 |
| June 1988 | $1.44 | $35.75 |
| May 1988 | $1.36 | $33.88 |
| April 1988 | $1.32 | $33 |
| March 1988 | $1.32 | $33.25 |
| February 1988 | $1.18 | $29.50 |
| January 1988 | $1.16 | $29.38 |
| December 1987 | $0.98 | $24.75 |
| November 1987 | $0.97 | $24.50 |
| October 1987 | $1.05 | $26.75 |
| September 1987 | $1.32 | $33.62 |
| August 1987 | $1.40 | $35.88 |
| July 1987 | $1.49 | $38 |
| June 1987 | $1.43 | $36.75 |
| May 1987 | $1.23 | $31.62 |
| April 1987 | $1.30 | $33.50 |
| March 1987 | $1.31 | $34 |
| February 1987 | $1.28 | $33.25 |
| January 1987 | $1.21 | $31.75 |
| December 1986 | $1.14 | $29.88 |
| November 1986 | $1.19 | $31.12 |
| October 1986 | $1.30 | $33.88 |
| September 1986 | $1.18 | $62 |
| August 1986 | $1.20 | $63.12 |
| July 1986 | $1.17 | $61.88 |
| June 1986 | $1.13 | $59.88 |
| May 1986 | $0.99 | $52.75 |
| April 1986 | $0.96 | $50.88 |
| March 1986 | $0.88 | $47.25 |
| February 1986 | $0.86 | $46.25 |
| January 1986 | $0.83 | $44.88 |
| December 1985 | $0.88 | $47.88 |
| November 1985 | $0.87 | $47.25 |
| October 1985 | $0.82 | $44.75 |
| September 1985 | $0.77 | $42.37 |
| August 1985 | $0.77 | $42.37 |
| July 1985 | $0.77 | $42.25 |
| June 1985 | $0.82 | $45.37 |
| May 1985 | $0.79 | $43.75 |
| April 1985 | $0.76 | $42.50 |
| March 1985 | $0.71 | $39.88 |
| February 1985 | $0.71 | $40 |
| January 1985 | $0.69 | $38.88 |
| December 1984 | $0.70 | $39.25 |
| November 1984 | $0.67 | $37.88 |
| October 1984 | $0.66 | $37.37 |
| September 1984 | $0.67 | $38 |
| August 1984 | $0.64 | $36.63 |
| July 1984 | $0.60 | $34.12 |
| June 1984 | $0.57 | $33.12 |
| May 1984 | $0.52 | $29.75 |
| April 1984 | $0.58 | $33.50 |
| March 1984 | $0.51 | $30 |
| February 1984 | $0.55 | $32.12 |
| January 1984 | $0.58 | $34.25 |
| December 1983 | $0.62 | $37 |
| November 1983 | $0.59 | $35.37 |
| October 1983 | $0.60 | $35.88 |
| September 1983 | $0.61 | $36.88 |
| August 1983 | $0.60 | $36.25 |
| July 1983 | $0.65 | $39.37 |
| June 1983 | $0.68 | $41.63 |
| May 1983 | $0.63 | $38.50 |
| April 1983 | $0.61 | $37.25 |
| March 1983 | $0.66 | $40.50 |
| February 1983 | $0.60 | $36.50 |
| January 1983 | $0.62 | $37.75 |
| December 1982 | $0.64 | $39.37 |
| November 1982 | $0.62 | $38.37 |
| October 1982 | $0.70 | $43.63 |
| September 1982 | $0.67 | $42.12 |
| August 1982 | $0.62 | $39 |
| July 1982 | $0.58 | $36.37 |
| June 1982 | $0.54 | $34.50 |
| May 1982 | $0.47 | $29.75 |
| April 1982 | $0.48 | $30.37 |
| March 1982 | $0.44 | $28.50 |
| February 1982 | $0.43 | $27.50 |
| January 1982 | $0.40 | $25.63 |
| December 1981 | $0.40 | $26 |
| November 1981 | $0.39 | $25.25 |
| October 1981 | $0.34 | $21.88 |
| September 1981 | $0.30 | $20 |
| August 1981 | $0.33 | $21.88 |
| July 1981 | $0.35 | $23.37 |
| June 1981 | $0.36 | $24.25 |
| May 1981 | $0.36 | $24.75 |
| April 1981 | $0.39 | $26.63 |
| March 1981 | $0.37 | $25.50 |
| February 1981 | $0.36 | $24.88 |
| January 1981 | $0.29 | $20 |
| December 1980 | $0.31 | $21.75 |
| November 1980 | $0.31 | $21.88 |
| October 1980 | $0.29 | $20.12 |
| September 1980 | $0.30 | $21.37 |
| August 1980 | $0.30 | $21.12 |
| July 1980 | $0.32 | $23 |
| June 1980 | $0.28 | $20.12 |
| May 1980 | $0.25 | $18.25 |
| April 1980 | $0.22 | $16.25 |
| March 1980 | $0.21 | $15.37 |
| February 1980 | $0.22 | $16.25 |
| January 1980 | $0.24 | $17.37 |
| December 1979 | $0.26 | $19 |
| November 1979 | $0.24 | $18 |
| October 1979 | $0.26 | $19.63 |
| September 1979 | $0.33 | $24.75 |
| August 1979 | $0.33 | $24.50 |
| July 1979 | $0.29 | $22.12 |
| June 1979 | $0.26 | $19.88 |
| May 1979 | $0.25 | $19.37 |
| April 1979 | $0.26 | $40.37 |
| March 1979 | $0.26 | $40.50 |
| February 1979 | $0.24 | $37 |
| January 1979 | $0.25 | $38.37 |
| December 1978 | $0.23 | $35.63 |
| November 1978 | $0.22 | $33.88 |
| October 1978 | $0.20 | $31.75 |
| September 1978 | $0.21 | $33.38 |
| August 1978 | $0.22 | $34.62 |
| July 1978 | $0.22 | $35.13 |
| June 1978 | $0.21 | $33.25 |
| May 1978 | $0.21 | $33.25 |
| April 1978 | $0.20 | $31.13 |
| March 1978 | $0.18 | $29.38 |
| February 1978 | $0.16 | $26.25 |
| January 1978 | $0.16 | $26 |
| December 1977 | $0.17 | $27.63 |
| November 1977 | $0.16 | $26.12 |
| October 1977 | $0.15 | $24.62 |
| September 1977 | $0.16 | $27.25 |
| August 1977 | $0.16 | $26.87 |
| July 1977 | $0.17 | $27.88 |
| June 1977 | $0.16 | $26 |
| May 1977 | $0.15 | $24.50 |
| April 1977 | $0.15 | $25.13 |
| March 1977 | $0.15 | $25.13 |
| February 1977 | $0.16 | $26.50 |
| January 1977 | $0.14 | $24.25 |
| December 1976 | $0.14 | $23.88 |
| November 1976 | $0.13 | $23.25 |
| October 1976 | $0.13 | $23 |
| September 1976 | $0.14 | $23.63 |
| August 1976 | $0.14 | $23.75 |
| July 1976 | $0.13 | $22.25 |
| June 1976 | $0.11 | $19.63 |
| May 1976 | $0.10 | $18.25 |
| April 1976 | $0.11 | $18.87 |
| March 1976 | $0.11 | $20 |
| February 1976 | $0.11 | $19.38 |
| January 1976 | $0.10 | $17.88 |
| December 1975 | $0.10 | $18.25 |
| November 1975 | $0.10 | $17.88 |
| October 1975 | $0.09 | $16.62 |
| September 1975 | $0.11 | $20.62 |
| August 1975 | $0.11 | $20.75 |
| July 1975 | $0.11 | $20.50 |
| June 1975 | $0.12 | $22.12 |
| May 1975 | $0.11 | $20.50 |
| April 1975 | $0.11 | $21 |
| March 1975 | $0.12 | $22.37 |
| February 1975 | $0.11 | $21.25 |
| January 1975 | $0.11 | $20.87 |
| December 1974 | $0.08 | $15.50 |
| November 1974 | $0.08 | $16.12 |
| October 1974 | $0.10 | $18.75 |
| September 1974 | $0.08 | $15.25 |
| August 1974 | $0.08 | $16.50 |
| July 1974 | $0.09 | $18.75 |
| June 1974 | $0.09 | $18.87 |
| May 1974 | $0.10 | $19.63 |
| April 1974 | $0.11 | $21.75 |
| March 1974 | $0.11 | $23 |
| February 1974 | $0.11 | $22.62 |
| January 1974 | $0.10 | $21.88 |
| December 1973 | $0.09 | $18.75 |
| November 1973 | $0.08 | $18 |
| October 1973 | $0.10 | $20 |
| September 1973 | $0.08 | $18.25 |
| August 1973 | $0.07 | $15.63 |
| July 1973 | $0.08 | $16.50 |
| June 1973 | $0.07 | $15.38 |
| May 1973 | $0.07 | $16.25 |
| April 1973 | $0.08 | $18.25 |
| March 1973 | $0.09 | $20.37 |
| February 1973 | $0.10 | $21.25 |
| January 1973 | $0.10 | $22.50 |
| December 1972 | $0.10 | $22.12 |
| November 1972 | $0.10 | $23.13 |
| October 1972 | $0.09 | $20.37 |
| September 1972 | $0.09 | $20.12 |
| August 1972 | $0.10 | $22.75 |
| July 1972 | $0.09 | $21.25 |
| June 1972 | $0.10 | $22.37 |
| May 1972 | $0.11 | $26 |
| April 1972 | $0.13 | $30 |
| March 1972 | $0.12 | $29 |
| February 1972 | $0.13 | $29.63 |
| January 1972 | $0.14 | $32 |
| December 1971 | $0.14 | $32.50 |
| November 1971 | $0.12 | $27.63 |
| October 1971 | $0.12 | $28.25 |
| September 1971 | $0.14 | $33.25 |
| August 1971 | $0.13 | $31.88 |
| July 1971 | $0.14 | $33.25 |
| June 1971 | $0.17 | $42 |
| May 1971 | $0.17 | $40.87 |
| April 1971 | $0.18 | $42.75 |
| March 1971 | $0.17 | $42.75 |
| February 1971 | $0.16 | $39.50 |
| January 1971 | $0.15 | $37.75 |
| December 1970 | $0.15 | $37.25 |
| November 1970 | $0.14 | $34 |
| October 1970 | $0.13 | $33.13 |
| September 1970 | $0.13 | $32 |
| August 1970 | $0.13 | $33.25 |
| July 1970 | $0.12 | $29 |
| June 1970 | $0.10 | $26.50 |
| May 1970 | $0.11 | $28.25 |
| April 1970 | $0.12 | $30.12 |
| March 1970 | $0.12 | $30.75 |
| February 1970 | $0.12 | $31 |
| January 1970 | $0.10 | $26.37 |
| December 1969 | $0.11 | $28.25 |
| November 1969 | $0.13 | $33.25 |
| October 1969 | $0.13 | $34.50 |
| September 1969 | $0.14 | $37 |
| August 1969 | $0.15 | $37.75 |
| July 1969 | $0.13 | $33.50 |
| June 1969 | $0.14 | $36.62 |
| May 1969 | $0.15 | $37.88 |
| April 1969 | $0.16 | $40.50 |
| March 1969 | $0.14 | $37.38 |
| February 1969 | $0.14 | $35.25 |
| January 1969 | $0.14 | $35 |
| December 1968 | $0.14 | $34.87 |
| November 1968 | $0.14 | $37.38 |
| October 1968 | $0.13 | $34.37 |
| September 1968 | $0.13 | $34.37 |
| August 1968 | $0.12 | $31.63 |
| July 1968 | $0.12 | $30.62 |
| June 1968 | $0.11 | $28.87 |
| May 1968 | $0.11 | $27.38 |
| April 1968 | $0.11 | $28.25 |
| March 1968 | $0.10 | $26.87 |
| February 1968 | $0.10 | $26.87 |
| January 1968 | $0.09 | $24.12 |
| December 1967 | $0.09 | $23.63 |
| November 1967 | $0.08 | $21.13 |
| October 1967 | $0.08 | $21.63 |
| September 1967 | $0.09 | $23 |
| August 1967 | $0.09 | $23.13 |
| July 1967 | $0.09 | $22.75 |
| June 1967 | $0.09 | $22.62 |
| May 1967 | $0.09 | $22.75 |
| April 1967 | $0.09 | $23.13 |
| March 1967 | $0.09 | $23.63 |
| February 1967 | $0.09 | $24.12 |
| January 1967 | $0.09 | $24.37 |
| December 1966 | $0.09 | $22.12 |
| November 1966 | $0.08 | $21 |
| October 1966 | $0.08 | $21.75 |
| September 1966 | $0.10 | $24.50 |
| August 1966 | $0.10 | $25.50 |
| July 1966 | $0.10 | $26.50 |
| June 1966 | $0.10 | $25.38 |
| May 1966 | $0.10 | $25.50 |
| April 1966 | $0.11 | $27.75 |
| March 1966 | $0.12 | $31.50 |
| February 1966 | $0.12 | $32.37 |
| January 1966 | $0.13 | $33.50 |
| December 1965 | $0.14 | $36 |
| November 1965 | $0.15 | $38.62 |
| October 1965 | $0.15 | $38.25 |
| September 1965 | $0.15 | $38.37 |
| August 1965 | $0.15 | $37.75 |
| July 1965 | $0.15 | $39.13 |
| June 1965 | $0.15 | $39.50 |
| May 1965 | $0.15 | $39.88 |
| April 1965 | $0.16 | $42 |
| March 1965 | $0.16 | $41.88 |
| February 1965 | $0.16 | $40.12 |
| January 1965 | $0.15 | $38.25 |
| December 1964 | $0.15 | $37.88 |
| November 1964 | $0.14 | $35.25 |
| October 1964 | $0.13 | $32.50 |
| September 1964 | $0.13 | $34.25 |
| August 1964 | $0.12 | $32.12 |
| July 1964 | $0.14 | $35 |
| June 1964 | $0.13 | $34 |
| May 1964 | $0.12 | $32 |
| April 1964 | $0.12 | $30.75 |
| March 1964 | $0.11 | $27.50 |
| February 1964 | $0.11 | $27.38 |
| January 1964 | $0.11 | $27.50 |
| December 1963 | $0.11 | $28.50 |
| November 1963 | $0.11 | $28.62 |
| October 1963 | $0.11 | $28.75 |
| September 1963 | $0.12 | $29.75 |
| August 1963 | $0.12 | $31 |
| July 1963 | $0.12 | $30 |
| June 1963 | $0.11 | $29 |
| May 1963 | $0.11 | $29.38 |
| April 1963 | $0.11 | $29.13 |
| March 1963 | $0.10 | $25.88 |
| February 1963 | $0.10 | $25.13 |
| January 1963 | $0.10 | $25.50 |
| December 1962 | $0.09 | $23.88 |
| November 1962 | $0.09 | $23.75 |
| October 1962 | $0.08 | $21.75 |
| September 1962 | $0.08 | $20 |
| August 1962 | $0.08 | $20.37 |
| July 1962 | $0.08 | $21.25 |
| June 1962 | $0.09 | $22.62 |
| May 1962 | $0.09 | $23.50 |
| April 1962 | $0.10 | $25 |
| March 1962 | $0.10 | $27 |
| February 1962 | $0.10 | $26.75 |
| January 1962 | $0.11 | $28.25 |
KR
Price: $58.59
52 week price:
Dividend Yield: 2.46%
5-year range yield:
Forward Dividend Yield: 2.66%
Payout Ratio: 33.51%
Payout Ratio Range:
Dividend Per Share: 1.56 USD
Earnings Per Share: 1.71 USD
P/E Ratio: 33.36
Exchange: NYQ
Sector: Consumer Defensive
Industry: Grocery Stores
Country: United States
Volume: 3.1 million
Ebitda: 1.3 billionMarket Capitalization: 35.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%