Kroger (KR) | Historique des prix et rendements | 1972 - 2026
Kroger Co. Large-cap Consumer Defensive
Graphique historique des prix Kroger
Données historiques des prix Kroger
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 15 juin 2026 | $64,06 | -1,00% | $63,82 | $64,97 | $63,78 | 5,1M |
| 12 juin 2026 | $64,71 | +0,92% | $64,06 | $64,76 | $64,02 | 5,0M |
| 11 juin 2026 | $64,12 | -0,53% | $64,22 | $65,04 | $63,59 | 7,2M |
| 10 juin 2026 | $64,46 | +2,33% | $63,86 | $64,86 | $62,96 | 9,3M |
| 9 juin 2026 | $62,99 | +0,05% | $62,71 | $64,30 | $62,10 | 8,9M |
| 8 juin 2026 | $62,96 | -0,96% | $62,75 | $63,60 | $62,48 | 6,9M |
| 5 juin 2026 | $63,57 | +2,14% | $62,70 | $64,20 | $62,70 | 8,8M |
| 4 juin 2026 | $62,24 | +1,65% | $62,15 | $62,84 | $61,81 | 7,7M |
| 3 juin 2026 | $61,23 | -0,54% | $61,36 | $61,89 | $61,01 | 7,0M |
| 2 juin 2026 | $61,56 | +0,07% | $61,95 | $62,25 | $61,35 | 7,8M |
| 1 juin 2026 | $61,52 | -1,01% | $62,60 | $63,00 | $61,39 | 8,3M |
| 29 mai 2026 | $62,15 | -2,37% | $63,52 | $63,73 | $61,73 | 12,8M |
| 28 mai 2026 | $63,66 | -1,59% | $65,09 | $65,51 | $63,23 | 6,9M |
| 27 mai 2026 | $64,69 | +0,22% | $64,78 | $65,79 | $64,64 | 5,6M |
| 26 mai 2026 | $64,55 | -4,01% | $66,20 | $66,43 | $64,47 | 9,2M |
| 22 mai 2026 | $67,25 | +0,27% | $67,00 | $67,40 | $66,37 | 5,1M |
| 21 mai 2026 | $67,07 | -2,34% | $65,28 | $67,73 | $65,25 | 7,9M |
| 20 mai 2026 | $68,68 | -2,72% | $70,03 | $70,03 | $68,46 | 5,7M |
| 19 mai 2026 | $70,60 | +3,34% | $68,85 | $71,71 | $68,82 | 7,8M |
| 18 mai 2026 | $68,32 | +3,48% | $66,14 | $68,37 | $65,79 | 4,8M |
| 15 mai 2026 | $66,02 | -1,15% | $67,25 | $67,48 | $65,87 | 4,1M |
| 14 mai 2026 | $66,79 | +0,83% | $66,50 | $66,94 | $65,85 | 4,0M |
| 13 mai 2026 | $66,24 | +2,51% | $64,81 | $66,47 | $64,36 | 8,3M |
| 12 mai 2026 | $64,62 | -0,28% | $65,14 | $65,25 | $64,04 | 6,4M |
| 11 mai 2026 | $64,80 | -1,28% | $65,79 | $65,80 | $64,40 | 4,8M |
| 8 mai 2026 | $65,64 | -1,16% | $66,21 | $66,56 | $65,64 | 3,4M |
| 7 mai 2026 | $66,41 | +0,61% | $65,50 | $66,55 | $65,18 | 4,9M |
| 6 mai 2026 | $66,01 | -1,36% | $66,65 | $66,65 | $65,33 | 4,5M |
| 5 mai 2026 | $66,92 | -0,93% | $67,29 | $67,64 | $66,67 | 3,4M |
| 4 mai 2026 | $67,55 | -0,32% | $67,43 | $68,07 | $66,87 | 3,4M |
| 1 mai 2026 | $67,77 | -0,44% | $68,38 | $68,49 | $67,43 | 3,5M |
| 30 avr. 2026 | $68,07 | +1,45% | $66,89 | $68,44 | $66,57 | 5,9M |
| 29 avr. 2026 | $67,10 | +0,25% | $66,65 | $67,45 | $66,48 | 5,7M |
| 28 avr. 2026 | $66,93 | +1,56% | $66,91 | $66,99 | $65,74 | 5,5M |
| 24 avr. 2026 | $67,23 | -2,71% | $68,52 | $68,61 | $66,82 | 3,8M |
| 23 avr. 2026 | $69,10 | +1,51% | $68,50 | $69,32 | $68,07 | 3,6M |
| 22 avr. 2026 | $68,07 | -1,08% | $68,69 | $69,25 | $67,76 | 3,5M |
| 21 avr. 2026 | $68,81 | +1,36% | $68,05 | $69,02 | $67,51 | 5,8M |
| 20 avr. 2026 | $67,89 | -0,44% | $68,55 | $68,85 | $67,57 | 3,9M |
| 17 avr. 2026 | $68,19 | +0,62% | $66,81 | $68,21 | $65,65 | 6,5M |
| 16 avr. 2026 | $67,77 | +1,71% | $66,16 | $67,86 | $66,16 | 3,9M |
| 15 avr. 2026 | $66,63 | -0,83% | $66,70 | $67,37 | $66,09 | 3,8M |
| 14 avr. 2026 | $67,19 | -1,23% | $66,77 | $67,56 | $65,80 | 5,3M |
| 13 avr. 2026 | $68,03 | +0,06% | $68,53 | $68,77 | $67,61 | 3,7M |
| 10 avr. 2026 | $67,99 | -3,35% | $69,47 | $70,09 | $67,81 | 5,2M |
| 9 avr. 2026 | $70,35 | -0,86% | $70,18 | $71,74 | $69,96 | 3,9M |
| 8 avr. 2026 | $70,96 | -2,37% | $70,01 | $70,98 | $67,32 | 7,2M |
| 7 avr. 2026 | $72,68 | -0,48% | $72,84 | $73,78 | $72,61 | 4,5M |
| 6 avr. 2026 | $73,03 | +0,94% | $72,75 | $73,89 | $72,48 | 3,5M |
| 2 avr. 2026 | $72,35 | +2,57% | $71,68 | $72,69 | $71,35 | 4,0M |
| 1 avr. 2026 | $70,54 | -2,52% | $71,89 | $72,07 | $69,76 | 6,8M |
| 31 mars 2026 | $72,36 | -1,84% | $73,35 | $73,82 | $71,70 | 6,7M |
| 30 mars 2026 | $73,72 | +0,68% | $73,10 | $74,45 | $72,98 | 4,4M |
| 27 mars 2026 | $73,22 | +1,99% | $72,33 | $73,94 | $71,83 | 5,9M |
| 26 mars 2026 | $71,79 | +2,03% | $70,76 | $71,86 | $70,58 | 5,0M |
| 25 mars 2026 | $70,36 | -2,11% | $72,15 | $72,15 | $69,96 | 6,4M |
| 24 mars 2026 | $71,88 | -1,13% | $72,56 | $73,56 | $71,69 | 4,1M |
| 23 mars 2026 | $72,70 | -0,68% | $73,03 | $73,03 | $71,61 | 9,9M |
| 20 mars 2026 | $73,20 | -0,76% | $73,91 | $74,30 | $72,98 | 17,8M |
| 19 mars 2026 | $73,76 | +0,66% | $73,54 | $75,08 | $73,54 | 6,6M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 8 juin 2026 | $64,71 | +1,79% | $62,75 | $65,04 | $62,10 | 37,4M |
| 1 juin 2026 | $63,57 | +2,28% | $62,60 | $64,20 | $61,01 | 39,6M |
| 25 mai 2026 | $62,15 | -7,58% | $66,20 | $66,43 | $61,73 | 34,5M |
| 18 mai 2026 | $67,25 | +1,86% | $66,14 | $71,71 | $65,25 | 31,3M |
| 11 mai 2026 | $66,02 | +0,58% | $65,79 | $67,48 | $64,04 | 27,7M |
| 4 mai 2026 | $65,64 | -3,14% | $67,43 | $68,07 | $65,18 | 19,5M |
| 27 avr. 2026 | $67,77 | +0,80% | $67,17 | $68,49 | $65,62 | 25,0M |
| 20 avr. 2026 | $67,23 | -1,41% | $68,55 | $69,32 | $66,82 | 21,5M |
| 13 avr. 2026 | $68,19 | +0,29% | $68,53 | $68,77 | $65,65 | 23,2M |
| 6 avr. 2026 | $67,99 | -6,03% | $72,75 | $73,89 | $67,32 | 24,3M |
| 30 mars 2026 | $72,35 | -1,19% | $73,10 | $74,45 | $69,76 | 21,9M |
| 23 mars 2026 | $73,22 | +0,03% | $73,03 | $73,94 | $69,96 | 31,3M |
| 16 mars 2026 | $73,20 | -3,17% | $75,44 | $75,50 | $72,75 | 42,7M |
| 9 mars 2026 | $75,60 | +2,01% | $73,59 | $76,58 | $71,36 | 37,8M |
| 2 mars 2026 | $74,11 | +8,60% | $68,12 | $74,85 | $67,18 | 44,6M |
| 23 févr. 2026 | $68,24 | +2,83% | $66,20 | $69,81 | $66,04 | 29,5M |
| 16 févr. 2026 | $66,36 | -6,86% | $71,50 | $72,20 | $66,14 | 21,1M |
| 9 févr. 2026 | $71,25 | +5,56% | $71,25 | $73,18 | $67,44 | 44,5M |
| 2 févr. 2026 | $67,50 | +7,40% | $63,02 | $67,66 | $61,71 | 33,6M |
| 26 janv. 2026 | $62,85 | -2,18% | $64,79 | $65,18 | $61,02 | 31,1M |
| 19 janv. 2026 | $64,25 | +1,68% | $63,11 | $64,30 | $61,86 | 26,2M |
| 12 janv. 2026 | $63,19 | +6,18% | $59,77 | $63,63 | $59,70 | 34,1M |
| 5 janv. 2026 | $59,51 | -5,48% | $62,41 | $62,63 | $58,60 | 40,8M |
| 29 déc. 2025 | $62,96 | -0,46% | $63,12 | $63,46 | $62,11 | 17,5M |
| 22 déc. 2025 | $63,25 | +1,35% | $62,00 | $63,63 | $61,71 | 14,0M |
| 15 déc. 2025 | $62,41 | -1,23% | $63,09 | $63,90 | $61,97 | 36,3M |
| 8 déc. 2025 | $63,19 | +0,77% | $62,49 | $64,14 | $61,20 | 34,1M |
| 1 déc. 2025 | $62,71 | -6,79% | $67,28 | $67,99 | $60,96 | 52,8M |
| 24 nov. 2025 | $67,28 | +1,85% | $66,06 | $67,55 | $64,26 | 22,1M |
| 17 nov. 2025 | $66,06 | -0,97% | $66,72 | $68,36 | $64,86 | 33,6M |
| 10 nov. 2025 | $66,71 | +2,77% | $64,55 | $66,92 | $63,84 | 25,2M |
| 3 nov. 2025 | $64,91 | +2,01% | $63,40 | $65,08 | $62,59 | 33,6M |
| 27 oct. 2025 | $63,63 | -5,19% | $66,82 | $68,23 | $62,94 | 33,8M |
| 20 oct. 2025 | $67,11 | -2,73% | $69,00 | $69,40 | $66,91 | 27,9M |
| 13 oct. 2025 | $68,99 | +1,79% | $66,89 | $69,81 | $65,75 | 29,0M |
| 6 oct. 2025 | $67,78 | +2,23% | $65,99 | $68,78 | $64,52 | 34,4M |
| 29 sept. 2025 | $66,30 | +1,28% | $65,43 | $67,46 | $65,03 | 30,0M |
| 22 sept. 2025 | $65,46 | -0,18% | $65,58 | $66,50 | $64,37 | 36,0M |
| 15 sept. 2025 | $65,58 | -3,97% | $68,29 | $69,09 | $64,89 | 54,3M |
| 8 sept. 2025 | $68,29 | +0,80% | $67,74 | $69,89 | $66,15 | 49,3M |
| 1 sept. 2025 | $67,75 | -0,13% | $68,14 | $68,98 | $67,17 | 25,3M |
| 25 août 2025 | $67,84 | -2,47% | $69,66 | $70,47 | $66,76 | 32,2M |
| 18 août 2025 | $69,56 | -0,19% | $69,88 | $71,90 | $68,82 | 31,8M |
| 11 août 2025 | $69,69 | -6,13% | $74,38 | $74,90 | $68,38 | 38,4M |
| 4 août 2025 | $74,24 | +4,04% | $71,31 | $74,69 | $71,07 | 29,5M |
| 28 juil. 2025 | $71,36 | -0,14% | $71,39 | $71,69 | $68,69 | 36,0M |
| 21 juil. 2025 | $71,46 | +0,10% | $71,39 | $73,45 | $71,30 | 28,0M |
| 14 juil. 2025 | $71,39 | +1,15% | $70,86 | $72,85 | $70,31 | 30,6M |
| 7 juil. 2025 | $70,58 | +1,07% | $70,13 | $71,47 | $68,88 | 29,4M |
| 30 juin 2025 | $69,83 | -2,23% | $71,56 | $72,50 | $68,63 | 21,6M |
| 23 juin 2025 | $71,42 | -0,76% | $72,12 | $74,11 | $70,68 | 45,9M |
| 16 juin 2025 | $71,97 | +9,78% | $65,68 | $72,23 | $65,22 | 62,0M |
| 9 juin 2025 | $65,56 | -0,89% | $65,89 | $66,23 | $64,15 | 30,9M |
| 2 juin 2025 | $66,15 | -3,05% | $68,10 | $68,49 | $65,59 | 34,5M |
| 26 mai 2025 | $68,23 | -0,52% | $68,45 | $68,58 | $66,02 | 34,0M |
| 19 mai 2025 | $68,59 | -0,38% | $69,09 | $70,32 | $67,76 | 26,4M |
| 12 mai 2025 | $68,85 | -4,20% | $70,86 | $70,87 | $65,85 | 43,8M |
| 5 mai 2025 | $71,87 | -0,21% | $72,50 | $73,47 | $71,14 | 25,2M |
| 28 avr. 2025 | $72,02 | +2,89% | $70,48 | $72,90 | $69,50 | 38,7M |
| 21 avr. 2025 | $70,00 | -1,71% | $71,63 | $73,63 | $69,25 | 48,9M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2026 | $64,71 | +4,12% | $62,60 | $65,04 | $61,01 | 77,1M |
| 1 mai 2026 | $62,15 | -8,70% | $68,38 | $71,71 | $61,73 | 116,5M |
| 1 avr. 2026 | $68,07 | -5,93% | $71,89 | $73,89 | $65,62 | 101,3M |
| 1 mars 2026 | $72,36 | +6,04% | $68,12 | $76,58 | $67,18 | 167,5M |
| 1 févr. 2026 | $68,24 | +8,58% | $63,02 | $73,18 | $61,71 | 128,7M |
| 1 janv. 2026 | $62,85 | +0,59% | $62,36 | $65,18 | $58,60 | 137,3M |
| 1 déc. 2025 | $62,48 | -7,13% | $67,28 | $67,99 | $60,96 | 149,6M |
| 1 nov. 2025 | $67,28 | +5,74% | $63,40 | $68,36 | $62,59 | 114,4M |
| 1 oct. 2025 | $63,63 | -5,61% | $67,08 | $69,81 | $62,94 | 141,5M |
| 1 sept. 2025 | $67,41 | -0,63% | $68,14 | $69,89 | $64,37 | 178,5M |
| 1 août 2025 | $67,84 | -3,22% | $70,50 | $74,90 | $66,76 | 139,2M |
| 1 juil. 2025 | $70,10 | -2,27% | $72,09 | $73,45 | $68,63 | 132,6M |
| 1 juin 2025 | $71,73 | +5,13% | $68,10 | $74,11 | $64,15 | 179,0M |
| 1 mai 2025 | $68,23 | -5,51% | $71,78 | $73,47 | $65,85 | 141,0M |
| 1 avr. 2025 | $72,21 | +6,68% | $66,82 | $73,63 | $64,91 | 213,2M |
| 1 mars 2025 | $67,69 | +4,43% | $62,80 | $68,51 | $62,00 | 151,1M |
| 1 févr. 2025 | $64,82 | +5,16% | $61,38 | $66,26 | $61,38 | 106,3M |
| 1 janv. 2025 | $61,64 | +0,80% | $61,60 | $62,28 | $58,12 | 103,1M |
| 1 déc. 2024 | $61,15 | +0,11% | $60,50 | $63,59 | $57,69 | 157,3M |
| 1 nov. 2024 | $61,08 | +9,52% | $56,32 | $61,18 | $56,00 | 70,1M |
| 1 oct. 2024 | $55,77 | -2,67% | $57,12 | $58,28 | $54,88 | 69,9M |
| 1 sept. 2024 | $57,30 | +7,69% | $53,28 | $57,38 | $50,69 | 99,2M |
| 1 août 2024 | $53,21 | -2,37% | $54,87 | $55,80 | $51,50 | 86,9M |
| 1 juil. 2024 | $54,50 | +9,15% | $49,96 | $55,20 | $49,74 | 94,1M |
| 1 juin 2024 | $49,93 | -4,66% | $52,00 | $53,32 | $49,04 | 128,0M |
| 1 mai 2024 | $52,37 | -5,44% | $55,08 | $56,24 | $51,78 | 118,8M |
| 1 avr. 2024 | $55,38 | -3,06% | $57,20 | $58,34 | $54,92 | 95,2M |
| 1 mars 2024 | $57,13 | +15,16% | $49,59 | $57,36 | $49,00 | 124,3M |
| 1 févr. 2024 | $49,61 | +7,52% | $46,05 | $49,79 | $44,48 | 104,4M |
| 1 janv. 2024 | $46,14 | +0,94% | $45,68 | $46,99 | $45,46 | 82,2M |
| 1 déc. 2023 | $45,71 | +3,25% | $44,51 | $45,72 | $43,51 | 100,3M |
| 1 nov. 2023 | $44,27 | -2,42% | $45,56 | $45,97 | $42,10 | 109,5M |
| 1 oct. 2023 | $45,37 | +1,39% | $44,61 | $45,73 | $42,62 | 87,0M |
| 1 sept. 2023 | $44,75 | -3,54% | $46,45 | $48,24 | $44,22 | 118,4M |
| 1 août 2023 | $46,39 | -4,63% | $48,67 | $50,19 | $46,11 | 93,6M |
| 1 juil. 2023 | $48,64 | +3,49% | $46,95 | $49,13 | $45,92 | 78,1M |
| 1 juin 2023 | $47,00 | +3,68% | $45,18 | $47,51 | $43,56 | 126,0M |
| 1 mai 2023 | $45,33 | -6,79% | $48,88 | $50,36 | $45,24 | 119,5M |
| 1 avr. 2023 | $48,63 | -1,50% | $49,57 | $50,00 | $46,38 | 91,8M |
| 1 mars 2023 | $49,37 | +14,44% | $42,96 | $49,48 | $42,82 | 166,9M |
| 1 févr. 2023 | $43,14 | -3,34% | $44,41 | $45,39 | $42,93 | 89,8M |
| 1 janv. 2023 | $44,63 | +0,11% | $44,48 | $46,64 | $43,62 | 79,1M |
| 1 déc. 2022 | $44,58 | -9,37% | $50,35 | $50,41 | $43,06 | 114,8M |
| 1 nov. 2022 | $49,19 | +4,02% | $47,63 | $49,74 | $45,62 | 106,7M |
| 1 oct. 2022 | $47,29 | +8,09% | $43,83 | $48,36 | $41,82 | 162,3M |
| 1 sept. 2022 | $43,75 | -8,74% | $47,92 | $52,00 | $43,57 | 143,7M |
| 1 août 2022 | $47,94 | +3,23% | $46,26 | $50,34 | $46,11 | 108,5M |
| 1 juil. 2022 | $46,44 | -1,88% | $47,61 | $49,25 | $44,34 | 93,2M |
| 1 juin 2022 | $47,33 | -10,65% | $53,35 | $53,38 | $45,72 | 135,4M |
| 1 mai 2022 | $52,97 | -1,83% | $54,65 | $55,98 | $46,79 | 155,3M |
| 1 avr. 2022 | $53,96 | -5,94% | $57,50 | $62,78 | $53,79 | 122,4M |
| 1 mars 2022 | $57,37 | +22,59% | $48,12 | $62,58 | $47,43 | 225,1M |
| 1 févr. 2022 | $46,80 | +7,36% | $43,50 | $47,17 | $43,14 | 117,0M |
| 1 janv. 2022 | $43,59 | -3,69% | $44,91 | $50,15 | $42,70 | 164,6M |
| 1 déc. 2021 | $45,26 | +8,98% | $41,53 | $47,04 | $40,18 | 199,6M |
| 1 nov. 2021 | $41,53 | +3,77% | $40,14 | $43,97 | $39,79 | 131,2M |
| 1 oct. 2021 | $40,02 | -1,01% | $40,40 | $40,74 | $38,22 | 122,6M |
| 1 sept. 2021 | $40,43 | -12,17% | $45,92 | $47,99 | $39,86 | 209,3M |
| 1 août 2021 | $46,03 | +13,10% | $40,75 | $47,18 | $40,23 | 146,0M |
| 1 juil. 2021 | $40,70 | +6,24% | $38,21 | $41,95 | $37,26 | 140,6M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $64,71 | +3,57% | $0,35 | +4,13% | $62,36 | $76,58 | $58,60 | 728,2M |
| 2025 | $62,48 | +2,17% | $1,34 | +4,35% | $61,60 | $74,90 | $58,12 | 1,7B |
| 2024 | $61,15 | +33,78% | $1,22 | +36,45% | $45,68 | $63,59 | $44,48 | 1,2B |
| 2023 | $45,71 | +2,53% | $1,10 | +5,00% | $44,48 | $50,36 | $42,10 | 1,3B |
| 2022 | $44,58 | -1,50% | $0,94 | +0,59% | $44,91 | $62,78 | $41,82 | 1,6B |
| 2021 | $45,26 | +42,51% | $0,78 | +44,97% | $31,77 | $47,99 | $31,43 | 2,2B |
| 2020 | $31,76 | +9,56% | $0,68 | +11,90% | $29,03 | $37,22 | $26,72 | 2,6B |
| 2019 | $28,99 | +5,42% | $0,60 | +7,61% | $27,39 | $29,97 | $20,70 | 2,1B |
| 2018 | $27,50 | +0,18% | $0,52 | +2,07% | $27,54 | $32,74 | $22,85 | 2,5B |
| 2017 | $27,45 | -20,46% | $0,48 | -19,07% | $34,50 | $34,99 | $19,69 | 3,0B |
| 2016 | $34,51 | -17,50% | $0,44 | -16,43% | $41,16 | $42,42 | $28,71 | 2,4B |
| 2015 | $41,83 | +30,31% | $0,38 | +31,50% | $32,06 | $42,75 | $27,32 | 2,0B |
| 2014 | $32,10 | +62,45% | $0,33 | +64,13% | $19,63 | $32,49 | $17,57 | 1,8B |
| 2013 | $19,76 | +51,88% | $0,29 | +54,08% | $13,17 | $21,92 | $12,60 | 1,9B |
| 2012 | $13,01 | +7,43% | $0,25 | +9,47% | $12,24 | $13,56 | $10,49 | 2,8B |
| 2011 | $12,11 | +8,32% | $0,21 | +10,19% | $11,22 | $12,93 | $10,55 | 3,4B |
| 2010 | $11,18 | +8,86% | $0,20 | +10,81% | $10,27 | $12,07 | $9,54 | 4,0B |
| 2009 | $10,27 | -22,20% | $0,17 | -20,92% | $13,24 | $13,47 | $9,69 | 4,3B |
| 2008 | $13,20 | -1,12% | $0,16 | +0,08% | $13,32 | $15,49 | $11,15 | 3,7B |
| 2007 | $13,35 | +15,78% | $0,15 | +17,08% | $11,53 | $15,97 | $11,47 | 2,9B |
| 2006 | $11,53 | +22,14% | $0,09 | +23,09% | $9,44 | $12,24 | $9,02 | 1,9B |
| 2005 | $9,44 | +7,64% | - | +7,64% | $8,85 | $10,44 | $7,57 | 1,6B |
| 2004 | $8,77 | -5,29% | - | -5,29% | $9,27 | $9,84 | $7,32 | 1,6B |
| 2003 | $9,26 | +19,95% | - | +19,95% | $7,85 | $9,85 | $6,03 | 1,5B |
| 2002 | $7,72 | -26,05% | - | -26,05% | $10,40 | $11,90 | $5,50 | 2,0B |
| 2001 | $10,44 | -22,84% | - | -22,84% | $13,38 | $13,83 | $9,80 | 1,7B |
| 2000 | $13,53 | +43,33% | - | +43,33% | $9,56 | $13,97 | $7,03 | 1,8B |
| 1999 | $9,44 | -37,57% | - | -37,57% | $15,00 | $17,45 | $7,44 | 1,6B |
| 1998 | $15,12 | +64,53% | - | +64,53% | $9,19 | $15,20 | $8,50 | 829,7M |
| 1997 | $9,19 | +58,18% | - | +58,18% | $5,83 | $9,33 | $5,67 | 780,9M |
| 1996 | $5,81 | +24,41% | - | +24,41% | $4,67 | $5,94 | $4,19 | 807,4M |
| 1995 | $4,67 | +54,64% | - | +54,64% | $3,00 | $4,72 | $2,92 | 630,5M |
| 1994 | $3,02 | +19,84% | - | +19,84% | $2,52 | $3,36 | $2,42 | 666,3M |
| 1993 | $2,52 | +37,70% | - | +37,70% | $1,83 | $2,72 | $1,75 | 816,1M |
| 1992 | $1,83 | -25,91% | - | -25,91% | $2,47 | $2,64 | $1,41 | 541,3M |
| 1991 | $2,47 | +38,76% | - | +38,76% | $1,77 | $3,06 | $1,58 | 521,9M |
| 1990 | $1,78 | -3,26% | - | -3,26% | $1,84 | $2,12 | $1,33 | 312,1M |
| 1989 | $1,84 | +65,77% | - | +65,77% | $1,08 | $2,47 | $1,05 | 584,9M |
| 1988 | $1,11 | -64,08% | $0,85 | -36,75% | $3,11 | $7,38 | $1,05 | 1,1B |
| 1987 | $3,09 | -17,16% | $0,12 | -13,93% | $3,72 | $5,19 | $2,92 | 407,4M |
| 1986 | $3,73 | +24,75% | $0,10 | +28,11% | $2,98 | $4,38 | $2,67 | 570,0M |
| 1985 | $2,99 | +22,04% | - | +22,04% | $2,45 | $3,12 | $2,37 | 375,6M |
| 1984 | $2,45 | +6,06% | - | +6,06% | $2,30 | $2,47 | $1,82 | 311,0M |
| 1983 | $2,31 | -6,10% | - | -6,10% | $2,46 | $2,68 | $2,11 | 485,1M |
| 1982 | $2,46 | +51,85% | - | +51,85% | $1,62 | $2,95 | $1,46 | 371,0M |
| 1981 | $1,62 | +19,12% | - | +19,12% | $1,36 | $1,74 | $1,20 | 122,6M |
| 1980 | $1,36 | +14,29% | - | +14,29% | $1,19 | $1,48 | $0,88 | 104,7M |
| 1979 | $1,19 | +7,21% | - | +7,21% | $1,11 | $1,69 | $1,10 | 127,7M |
| 1978 | $1,11 | +29,07% | - | +29,07% | $0,86 | $1,16 | $0,79 | 153,2M |
| 1977 | $0,86 | +14,67% | - | +14,67% | $0,75 | $0,91 | $0,73 | 111,8M |
| 1976 | $0,75 | +31,58% | - | +31,58% | N/A | $0,79 | $0,55 | 110,7M |
| 1975 | $0,57 | +18,75% | - | +18,75% | N/A | $0,75 | $0,49 | 98,5M |
| 1974 | $0,48 | -18,64% | - | -18,64% | N/A | $0,78 | $0,45 | 66,0M |
| 1973 | $0,59 | -14,49% | - | -14,49% | N/A | $0,76 | $0,47 | 82,1M |
| 1972 | $0,69 | -32,35% | - | -32,35% | N/A | $1,05 | $0,59 | 201,4M |
| 1971 | $1,02 | -12,07% | - | -12,07% | N/A | $1,44 | $0,83 | 150,8M |
| 1970 | $1,16 | 0,00% | - | 0,00% | N/A | $1,19 | $0,72 | 95,4M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Kroger a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Kroger Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Kroger
KR
|
43,73B Large-cap | 1,75 % | -2,97 % | -14,00 % | 2,23 % | 1,75 % | -1,30 % | 40,16 % | 66,99 % | 83,94 % | 439,25 % | 559,63 % |
|
Weis Markets
WMK
|
1,70B Small-cap | -0,55 % | 12,72 % | 18,78 % | 17,76 % | 23,60 % | 11,86 % | 23,75 % | 61,23 % | 68,15 % | 111,33 % | 109,88 % |
|
Sendas Distribuidora
ASAI
|
12,09B Large-cap | -11,31 % | -13,58 % | 1,51 % | 6,74 % | 16,93 % | -18,63 % | -42,20 % | -51,09 % | -34,04 % | -34,04 % | -34,04 % |
|
Albertsons
ACI
|
12,25B Large-cap | 2,37 % | 8,63 % | -9,52 % | -11,84 % | -12,71 % | -27,38 % | -27,89 % | -21,06 % | -0,26 % | -0,26 % | -0,26 % |
|
Ingles Markets
IMKTA
|
1,73B Small-cap | -4,83 % | 2,51 % | 1,52 % | 23,42 % | 26,77 % | 51,96 % | 8,89 % | 54,07 % | 150,71 % | 444,76 % | 439,33 % |
|
Sprouts Farmers
SFM
|
6,90B Mid-cap | -1,49 % | -0,14 % | 4,48 % | 6,22 % | 5,89 % | -45,33 % | 155,41 % | 213,13 % | 281,99 % | 115,93 % | 115,93 % |
Calculez vos rendements d'investissement Kroger
Analyse de performance d'investissement à long terme
Kroger stock price in Jul 2016 was $35,98, A $1 000,00 lump sum investment in Kroger made 9 years ago would be worth approximately $2 009,73 today, representing a strong return of 100,97 %. This translates to an annualized return (CAGR) of 7,30 %. During this period, Kroger paid out $8,25 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 9 années 10 mois (Jul 2016 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$2 009,73
Rendement annuel (TCAC)
7,30 %
Total des dividendes
$229,29
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Kroger (KR) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Kroger a délivré un rendement total de -1,3%.
- Plus haut 52 semaines a atteint 76,58 $ le N/A.
- Plus bas 52 semaines a touché 58,60 $ le N/A.
- Prix actuel se négocie à 64,06 $ en date du July 19, 2026.
- Quel est le rendement total de l'action Kroger (KR) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Kroger (kr) aurait grandi à approximativement 16 699,00 $ en date du July 19, 2026, représentant un rendement total de 67,0%.
Cela représente un taux de croissance annuel composé (TCAC) de 10,8% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Kroger se compare-t-il au secteur Consumer Defensive ?
Kroger (kr) a délivré un rendement annualisé de 6,3% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Kroger aurait grandi à 18 394,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Consumer Defensive pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Kroger ?
Kroger (kr) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 83,9%.
- Quelle est la plus longue période de croissance annuelle consécutive que Kroger a historiquement atteinte ?
Kroger (kr) montre la performance suivante sur différentes périodes :
Rendements positifs : 3 years (+40,2%), 5 years (+67,0%), 10 years (+83,9%)
Rendements négatifs : 12 months (-1,3%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.