KR (The Kroger Co.) historical data
STOCKListed1-minute bars
| Symbol | KR |
|---|---|
| Name | The Kroger Co. |
| Exchange | NYSE |
| Sector | Consumer Defensive |
| Industry | Grocery Stores |
| IPO date | 1977-01-02 |
| History | 2000-01-04 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
KR last closed at $61.64 on 2026-10-09, -6.7% over the past year and +74.1% over five years. Its deepest fall from a prior high in this history was -58.3%, reached on 2002-10-09.
| Last close | $61.64 (2026-10-09) |
|---|---|
| 1-year change | -6.7% |
| 5-year change | +74.1% |
| Annualized since 2000-01-04 | +8.6% |
| 52-week range | $55.15 – $74.69 |
| Deepest drawdown | -58.3% (2002-10-09) |
| Avg. daily dollar volume (3 months) | $406.5m |
| Daily bars in history | 6,731 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 1,313 |
|---|---|
| Shares held | 525,868,271 ($29.3bn reported value) |
| Quarter flows | 130 new, 536 added, 479 trimmed, 203 exited; +1,396,274 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("KR") on the look-back bundles. Top holders of KR · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("KR").history(start="2000-01-04", interval="1d")
df.tail()