KR Stock Prices

Data as of Nov 10, 2026

Last

68.60

Change

+0.59

Open

68.16

Previous

68.01

High

69.17

Low

67.42

Bid

-

Ask

-

Volume

3,562,461

Trades

-

Dividend

0.35

Yield

2.12%

Ex-Div

May 17, 2027

Split Date

Jul 14, 2015

Impl Vol

31.3%

Hist Vol

29.6%

Opt Volume

4,643

Open Int

147,962

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 10, 2026	68.16	69.17	67.42	68.60	+0.59	3,562,461	4,643	0.313	0.296
Nov 9, 2026	67.44	68.19	66.82	68.01	+0.31	6,200,439	2,971	0.300	0.296
Nov 6, 2026	67.31	68.60	66.80	67.70	-1.73	4,736,568	40,648	0.398	0.297
Nov 5, 2026	70.00	71.64	68.90	69.43	+0.46	6,868,368	5,457	0.308	0.296
Nov 4, 2026	68.60	69.44	68.09	68.97	+2.16	5,676,934	4,162	0.297	0.296
Nov 3, 2026	67.49	67.75	66.73	66.81	-1.55	4,608,819	3,702	0.294	0.294
Nov 2, 2026	66.36	68.72	66.15	68.36	+1.60	8,314,043	8,253	0.330	0.293
Oct 30, 2026	67.65	68.02	66.14	66.76	+0.83	5,523,629	39,866	0.287	0.294
Oct 29, 2026	65.66	66.19	65.04	65.93	+0.91	4,782,996	4,081	0.276	0.294
Oct 28, 2026	65.27	65.78	64.96	65.02	-0.85	3,980,160	4,902	0.266	0.294
Oct 27, 2026	65.74	66.39	65.38	65.87	-0.90	5,095,541	3,187	0.292	0.294
Oct 26, 2026	66.77	67.62	66.19	66.77	+0.00	4,478,254	3,681	0.308	0.294
Oct 23, 2026	67.83	68.56	66.35	66.77	-1.10	7,899,094	28,955	0.274	0.295
Oct 22, 2026	64.88	67.96	64.56	67.87	+3.74	8,694,914	30,068	0.299	0.295
Oct 21, 2026	63.65	64.21	62.63	64.13	+1.15	7,658,877	6,984	0.262	0.289
Oct 20, 2026	64.45	64.69	61.82	62.98	-0.07	7,431,850	20,186	0.270	0.290
Oct 19, 2026	63.16	63.45	62.49	63.05	-0.58	5,205,171	22,900	0.468	0.290
Oct 16, 2026	63.59	63.83	62.79	63.63	+0.92	6,354,916	8,990	0.333	0.290
Oct 15, 2026	64.30	64.76	62.63	62.71	-0.38	9,533,933	43,810	0.373	0.289
Oct 14, 2026	61.16	63.10	60.90	63.09	+2.35	10,237,690	4,024	0.295	0.289
Oct 13, 2026	63.80	63.80	60.58	60.74	-1.82	8,722,734	6,419	0.299	0.288
Oct 12, 2026	62.05	62.58	61.72	62.56	+0.92	4,689,013	5,316	0.281	0.287
Oct 9, 2026	61.03	61.65	60.80	61.64	+0.23	5,291,040	3,897	0.268	0.287
Oct 8, 2026	59.71	61.66	59.68	61.41	+2.16	8,246,602	6,921	0.276	0.287
Oct 7, 2026	59.27	60.06	59.18	59.25	+0.84	8,919,086	4,607	0.298	0.285
Oct 6, 2026	58.55	58.71	57.75	58.41	-0.37	6,506,594	3,433	0.269	0.286
Oct 5, 2026	58.84	58.96	58.32	58.78	-0.25	6,032,988	4,212	0.277	0.287
Oct 2, 2026	59.39	59.83	58.86	59.03	+0.00	4,687,221	41,393	0.255	0.287
Oct 1, 2026	58.64	60.29	58.30	59.48	+0.86	7,941,282	3,373	0.271	0.287
Sep 30, 2026	60.96	60.98	58.62	58.62	-2.17	7,502,561	3,715	0.226	0.287
Sep 29, 2026	59.89	60.89	59.79	60.79	+1.10	9,977,395	4,496	0.277	0.285
Sep 28, 2026	59.02	60.27	58.50	59.69	+0.95	11,922,714	7,204	0.337	0.285
Sep 25, 2026	58.63	58.98	57.70	58.74	-0.18	10,105,654	6,311	0.238	0.284
Sep 24, 2026	58.41	59.65	58.41	58.92	+1.28	8,027,767	42,959	0.259	0.284
Sep 23, 2026	58.56	59.39	57.56	57.64	-0.92	6,799,376	10,413	0.257	0.283
Sep 22, 2026	60.03	60.19	58.53	58.56	-1.13	6,186,529	6,378	0.243	0.283
Sep 21, 2026	60.06	60.61	59.46	59.69	-0.31	7,119,447	7,104	0.269	0.283
Sep 18, 2026	60.52	61.00	59.99	60.00	-0.75	11,976,083	41,498	0.270	0.283
Sep 17, 2026	61.02	61.28	60.60	60.75	-0.39	7,486,192	6,301	0.268	0.283
Sep 16, 2026	61.93	62.43	61.05	61.14	-1.11	8,375,120	3,985	0.269	0.283
Sep 15, 2026	60.77	62.55	60.35	62.25	+1.34	10,088,183	8,518	0.272	0.283
Sep 14, 2026	59.31	61.10	59.16	60.91	+2.43	8,531,722	12,065	0.310	0.282
Sep 11, 2026	56.02	59.49	55.65	58.48	+1.53	10,369,039	62,973	0.274	0.280
Sep 10, 2026	56.92	57.38	56.53	56.95	+0.51	7,622,426	33,777	0.487	0.278
Sep 9, 2026	57.28	57.38	56.37	56.44	-0.76	7,172,851	9,217	0.474	0.278
Sep 8, 2026	58.21	58.81	56.71	57.20	+0.00	6,860,340	8,339	0.385	0.278
Sep 4, 2026	58.36	58.89	57.99	58.59	+0.08	3,806,758	41,432	0.522	0.277
Sep 3, 2026	58.25	59.13	57.70	58.51	+0.29	5,208,165	4,414	0.439	0.277
Sep 2, 2026	58.00	58.53	57.50	58.22	+0.28	4,484,532	3,600	0.401	0.277
Sep 1, 2026	56.77	58.96	56.71	57.94	+0.40	7,303,064	12,095	0.409	0.277
Aug 31, 2026	57.85	58.22	57.27	57.54	-0.18	7,944,672	3,463	0.312	0.278
Aug 28, 2026	57.38	57.97	57.25	57.72	+0.79	3,968,126	5,721	0.301	0.278
Aug 27, 2026	57.78	58.14	56.86	56.93	-1.58	5,079,818	40,599	0.344	0.278
Aug 26, 2026	58.45	58.86	58.23	58.51	+0.06	5,525,892	5,740	0.317	0.277
Aug 25, 2026	58.22	58.67	57.93	58.45	-0.63	4,951,428	6,771	0.339	0.277
Aug 24, 2026	58.24	59.20	58.16	59.08	+1.18	4,674,739	16,683	0.317	0.277
Aug 21, 2026	56.49	57.96	56.48	57.90	+1.58	5,844,656	38,753	0.264	0.278
Aug 20, 2026	55.40	56.67	55.05	56.32	+0.05	8,484,682	8,853	0.341	0.276
Aug 19, 2026	56.20	57.69	56.05	56.27	-0.07	6,236,265	8,952	0.362	0.277
Aug 18, 2026	57.38	57.38	56.31	56.34	+0.27	4,878,206	5,566	0.328	0.277
Aug 17, 2026	56.20	56.32	55.66	56.07	-0.62	5,710,384	13,076	0.317	0.277
Aug 14, 2026	56.94	57.30	56.63	56.69	-0.54	3,688,054	6,004	0.299	0.277
Aug 13, 2026	56.52	57.55	56.43	57.23	+1.17	5,316,426	13,166	0.286	0.277
Aug 12, 2026	55.28	56.38	55.14	56.06	-0.19	5,470,551	31,635	0.248	0.280
Aug 11, 2026	56.14	56.99	55.81	56.25	-0.23	6,265,012	5,098	0.338	0.280
Aug 10, 2026	57.04	57.04	56.24	56.48	-0.25	5,656,593	5,964	0.316	0.280

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
May 15, 2028	-	0.35	0.35	2.12%
May 17, 2027	-	0.35	0.35	2.12%
May 15, 2026	Jun 1, 2026	0.35	1.40	2.12%
May 15, 2025	Jun 1, 2025	0.32	1.28	1.89%
May 14, 2024	Jun 1, 2024	0.29	1.16	2.10%
May 12, 2023	Jun 1, 2023	0.26	1.04	2.11%
May 12, 2022	Jun 1, 2022	0.21	0.84	1.55%
May 13, 2021	Jun 1, 2021	0.18	0.72	1.96%
May 14, 2020	Jun 1, 2020	0.16	0.64	1.95%
May 14, 2019	Jun 1, 2019	0.14	0.56	2.22%
May 14, 2018	Jun 1, 2018	0.13	0.50	2.02%
Nov 14, 2017	Dec 1, 2017	0.13	0.50	2.35%

Split History

Split Date	Factor	Announced
Jul 14, 2015	0.500	Jun 25, 2015