5 DAY PERFORMANCE
+3.23%
1 MONTH PERFORMANCE
+8.30%
3 MONTH PERFORMANCE
+18.38%
6 MONTH PERFORMANCE
+29.64%
YEAR-TO-DATE PERFORMANCE
+18.17%
1 YEAR PERFORMANCE
+30.48%
The Kroger Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $72.04 | $72.36 (0.45%) | $72.40 | $71.35 | 10.62 M | $50.68 B |
| 04/29/2025 | $69.80 | $71.38 (2.26%) | $71.52 | $69.50 | 6.04 M | $50.28 B |
| 04/28/2025 | $70.48 | $70.37 (-0.16%) | $70.73 | $69.56 | 6.52 M | $49.57 B |
| 04/25/2025 | $71.26 | $70.00 (-1.77%) | $71.56 | $69.25 | 8.85 M | $49.31 B |
| 04/24/2025 | $71.78 | $71.35 (-0.6%) | $72.19 | $71.07 | 9.23 M | $50.26 B |
| 04/23/2025 | $72.17 | $72.00 (-0.24%) | $72.39 | $70.92 | 14.00 M | $50.72 B |
| 04/22/2025 | $72.53 | $72.98 (0.62%) | $73.63 | $72.17 | 6.88 M | $51.41 B |
| 04/21/2025 | $71.63 | $72.31 (0.95%) | $72.51 | $71.26 | 9.91 M | $50.94 B |
| 04/17/2025 | $68.90 | $71.22 (3.37%) | $71.68 | $68.83 | 11.60 M | $50.17 B |
| 04/16/2025 | $68.48 | $69.01 (0.77%) | $69.62 | $68.33 | 7.27 M | $48.61 B |
| 04/15/2025 | $68.76 | $68.14 (-0.9%) | $69.33 | $68.00 | 8.99 M | $48.00 B |
| 04/14/2025 | $68.53 | $69.08 (0.8%) | $69.40 | $67.65 | 7.97 M | $48.66 B |
| 04/11/2025 | $68.20 | $68.22 (0.03%) | $68.87 | $66.86 | 8.83 M | $48.06 B |
| 04/10/2025 | $66.50 | $67.90 (2.11%) | $68.27 | $66.14 | 14.76 M | $47.83 B |
| 04/09/2025 | $65.42 | $65.83 (0.63%) | $69.50 | $65.22 | 13.40 M | $46.37 B |
| 04/08/2025 | $67.21 | $66.37 (-1.25%) | $67.49 | $65.50 | 12.65 M | $46.75 B |
| 04/07/2025 | $66.00 | $66.46 (0.7%) | $67.41 | $64.91 | 11.67 M | $46.82 B |
| 04/04/2025 | $70.70 | $67.18 (-4.98%) | $71.93 | $66.98 | 14.73 M | $47.32 B |
| 04/03/2025 | $67.89 | $70.74 (4.2%) | $70.95 | $67.89 | 14.96 M | $49.83 B |
| 04/02/2025 | $68.11 | $67.27 (-1.23%) | $68.68 | $66.96 | 5.66 M | $47.39 B |
| 04/01/2025 | $66.82 | $68.14 (1.98%) | $68.19 | $66.81 | 4.88 M | $48.00 B |
| 03/31/2025 | $67.10 | $67.69 (0.88%) | $68.23 | $66.59 | 7.59 M | $47.68 B |
| 03/28/2025 | $66.30 | $66.72 (0.63%) | $66.99 | $65.72 | 6.36 M | $47.00 B |
| 03/27/2025 | $66.31 | $66.14 (-0.26%) | $66.86 | $66.12 | 5.28 M | $46.59 B |
| 03/26/2025 | $64.65 | $66.03 (2.13%) | $66.22 | $64.65 | 4.75 M | $46.51 B |
| 03/25/2025 | $65.37 | $64.34 (-1.58%) | $65.62 | $64.18 | 5.54 M | $45.32 B |
| 03/24/2025 | $65.33 | $65.40 (0.11%) | $65.66 | $64.81 | 4.80 M | $46.07 B |
| 03/21/2025 | $64.72 | $65.40 (1.05%) | $65.64 | $64.68 | 8.03 M | $46.07 B |
| 03/20/2025 | $65.48 | $64.72 (-1.16%) | $65.83 | $64.52 | 5.73 M | $45.59 B |
| 03/19/2025 | $65.66 | $65.48 (-0.27%) | $65.91 | $65.35 | 5.43 M | $46.13 B |
| 03/18/2025 | $66.27 | $65.99 (-0.42%) | $67.15 | $65.93 | 6.03 M | $46.49 B |
| 03/17/2025 | $65.32 | $66.39 (1.64%) | $66.68 | $65.26 | 4.60 M | $46.77 B |
| 03/14/2025 | $66.06 | $65.10 (-1.45%) | $66.49 | $64.49 | 7.45 M | $47.07 B |
| 03/13/2025 | $65.15 | $66.10 (1.46%) | $66.88 | $65.00 | 8.48 M | $47.79 B |
| 03/12/2025 | $65.99 | $64.99 (-1.52%) | $66.75 | $64.96 | 5.65 M | $46.99 B |
| 03/11/2025 | $67.80 | $66.55 (-1.84%) | $67.80 | $66.52 | 5.97 M | $48.12 B |
| 03/10/2025 | $67.16 | $67.72 (0.83%) | $68.51 | $66.26 | 10.69 M | $48.96 B |
| 03/07/2025 | $63.34 | $66.70 (5.3%) | $67.57 | $62.72 | 10.79 M | $48.22 B |
| 03/06/2025 | $62.61 | $63.78 (1.87%) | $65.87 | $62.61 | 12.83 M | $46.11 B |
| 03/05/2025 | $62.43 | $62.53 (0.16%) | $63.12 | $62.00 | 9.01 M | $45.21 B |
| 03/04/2025 | $63.00 | $63.18 (0.29%) | $64.07 | $62.74 | 5.85 M | $45.68 B |
| 03/03/2025 | $62.80 | $62.89 (0.14%) | $64.56 | $62.58 | 10.29 M | $45.47 B |
| 02/28/2025 | $64.40 | $64.82 (0.65%) | $65.25 | $64.17 | 8.63 M | $46.86 B |
| 02/27/2025 | $64.05 | $63.93 (-0.19%) | $64.75 | $63.81 | 5.83 M | $46.22 B |
| 02/26/2025 | $64.48 | $63.80 (-1.05%) | $64.94 | $63.68 | 6.04 M | $46.13 B |
| 02/25/2025 | $65.12 | $65.47 (0.54%) | $66.26 | $64.93 | 5.95 M | $47.33 B |
| 02/24/2025 | $64.08 | $64.88 (1.25%) | $65.27 | $63.88 | 4.00 M | $46.91 B |
| 02/21/2025 | $64.19 | $65.06 (1.36%) | $65.37 | $63.57 | 5.97 M | $47.04 B |
| 02/20/2025 | $64.56 | $64.39 (-0.26%) | $65.33 | $64.14 | 5.91 M | $46.55 B |
| 02/19/2025 | $65.39 | $65.45 (0.09%) | $65.67 | $64.38 | 5.94 M | $47.32 B |
| 02/18/2025 | $65.19 | $65.26 (0.11%) | $65.85 | $64.87 | 3.93 M | $47.18 B |
| 02/14/2025 | $65.30 | $65.13 (-0.26%) | $65.74 | $65.12 | 3.86 M | $47.09 B |
| 02/13/2025 | $65.86 | $65.63 (-0.35%) | $66.18 | $65.60 | 3.91 M | $47.45 B |
| 02/12/2025 | $64.65 | $65.80 (1.78%) | $65.83 | $64.37 | 6.30 M | $47.57 B |
| 02/11/2025 | $65.10 | $65.05 (-0.08%) | $65.54 | $64.83 | 3.61 M | $47.03 B |
| 02/10/2025 | $64.95 | $65.28 (0.51%) | $65.40 | $64.79 | 4.47 M | $47.20 B |
| 02/07/2025 | $64.87 | $65.00 (0.2%) | $65.72 | $64.43 | 4.52 M | $47.00 B |
| 02/06/2025 | $65.70 | $64.91 (-1.2%) | $65.75 | $64.80 | 5.61 M | $46.93 B |
| 02/05/2025 | $64.34 | $65.42 (1.68%) | $65.64 | $64.26 | 7.88 M | $47.30 B |
| 02/04/2025 | $63.76 | $63.98 (0.35%) | $64.90 | $63.48 | 5.32 M | $46.26 B |
| 02/03/2025 | $61.38 | $63.33 (3.18%) | $64.10 | $61.38 | 8.65 M | $45.79 B |
| 01/31/2025 | $60.78 | $61.64 (1.41%) | $61.86 | $60.73 | 4.47 M | $44.57 B |
| 01/30/2025 | $61.41 | $61.04 (-0.6%) | $61.78 | $60.75 | 3.70 M | $44.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
