5 DAY PERFORMANCE
-3.61%
1 MONTH PERFORMANCE
-4.34%
3 MONTH PERFORMANCE
-12.20%
6 MONTH PERFORMANCE
-15.68%
YEAR-TO-DATE PERFORMANCE
-4.75%
1 YEAR PERFORMANCE
+0.66%
The Kroger Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $59.78 | $59.51 (-0.45%) | $60.08 | $58.75 | 7.34 M | $38.98 B |
| 01/08/2026 | $59.33 | $59.79 (0.78%) | $60.65 | $58.60 | 7.61 M | $39.16 B |
| 01/07/2026 | $61.49 | $59.28 (-3.59%) | $61.61 | $58.91 | 10.16 M | $38.83 B |
| 01/06/2026 | $61.79 | $61.74 (-0.08%) | $62.63 | $61.51 | 7.50 M | $40.44 B |
| 01/05/2026 | $62.41 | $61.79 (-0.99%) | $62.60 | $60.70 | 8.17 M | $40.47 B |
| 01/02/2026 | $62.36 | $62.96 (0.96%) | $63.00 | $62.11 | 5.12 M | $41.24 B |
| 12/31/2025 | $62.60 | $62.48 (-0.19%) | $62.79 | $62.46 | 3.75 M | $40.92 B |
| 12/30/2025 | $62.61 | $62.68 (0.11%) | $62.94 | $62.55 | 3.19 M | $41.06 B |
| 12/29/2025 | $63.12 | $62.71 (-0.65%) | $63.46 | $62.59 | 5.46 M | $41.08 B |
| 12/26/2025 | $62.83 | $63.25 (0.67%) | $63.63 | $62.83 | 3.60 M | $41.43 B |
| 12/24/2025 | $62.54 | $62.93 (0.62%) | $63.15 | $62.45 | 2.07 M | $41.22 B |
| 12/23/2025 | $62.66 | $62.30 (-0.57%) | $62.75 | $62.08 | 4.04 M | $40.81 B |
| 12/22/2025 | $62.00 | $62.29 (0.47%) | $62.44 | $61.71 | 4.30 M | $40.80 B |
| 12/19/2025 | $62.69 | $62.41 (-0.45%) | $62.88 | $62.27 | 10.27 M | $40.88 B |
| 12/18/2025 | $63.38 | $62.79 (-0.93%) | $63.52 | $62.70 | 8.36 M | $41.13 B |
| 12/17/2025 | $62.25 | $63.81 (2.51%) | $63.90 | $62.10 | 5.54 M | $41.80 B |
| 12/16/2025 | $62.89 | $62.10 (-1.26%) | $63.12 | $61.97 | 5.91 M | $40.68 B |
| 12/15/2025 | $63.09 | $62.66 (-0.68%) | $63.32 | $62.53 | 6.23 M | $41.04 B |
| 12/12/2025 | $62.35 | $63.19 (1.35%) | $63.21 | $62.06 | 5.39 M | $41.39 B |
| 12/11/2025 | $61.74 | $62.21 (0.76%) | $62.59 | $61.59 | 7.35 M | $40.75 B |
| 12/10/2025 | $62.42 | $61.24 (-1.89%) | $62.42 | $61.20 | 8.13 M | $40.11 B |
| 12/09/2025 | $63.17 | $62.90 (-0.43%) | $63.55 | $62.32 | 5.67 M | $41.20 B |
| 12/08/2025 | $62.49 | $63.38 (1.42%) | $64.14 | $62.15 | 7.59 M | $41.51 B |
| 12/05/2025 | $63.00 | $62.71 (-0.46%) | $63.94 | $62.67 | 8.88 M | $41.51 B |
| 12/04/2025 | $63.55 | $63.14 (-0.65%) | $64.25 | $60.96 | 22.79 M | $41.80 B |
| 12/03/2025 | $67.04 | $66.20 (-1.25%) | $67.75 | $66.13 | 7.27 M | $43.82 B |
| 12/02/2025 | $67.58 | $67.03 (-0.81%) | $67.85 | $66.40 | 6.70 M | $44.37 B |
| 12/01/2025 | $67.28 | $67.55 (0.4%) | $67.99 | $67.11 | 7.11 M | $44.72 B |
| 11/28/2025 | $66.92 | $67.28 (0.54%) | $67.55 | $66.70 | 2.27 M | $44.54 B |
| 11/26/2025 | $66.22 | $67.03 (1.22%) | $67.47 | $66.15 | 5.38 M | $44.37 B |
| 11/25/2025 | $64.80 | $66.15 (2.08%) | $66.23 | $64.77 | 5.38 M | $43.79 B |
| 11/24/2025 | $66.06 | $64.29 (-2.68%) | $66.06 | $64.26 | 9.04 M | $42.56 B |
| 11/21/2025 | $65.84 | $66.06 (0.33%) | $66.70 | $65.61 | 6.69 M | $43.73 B |
| 11/20/2025 | $67.09 | $65.90 (-1.77%) | $67.41 | $64.86 | 7.50 M | $43.63 B |
| 11/19/2025 | $67.37 | $67.41 (0.06%) | $68.36 | $67.20 | 6.48 M | $44.63 B |
| 11/18/2025 | $66.52 | $67.38 (1.29%) | $67.78 | $66.10 | 7.93 M | $44.61 B |
| 11/17/2025 | $66.72 | $66.10 (-0.93%) | $66.80 | $65.76 | 4.96 M | $43.76 B |
| 11/14/2025 | $65.94 | $66.71 (1.17%) | $66.92 | $65.50 | 5.33 M | $44.16 B |
| 11/13/2025 | $65.58 | $65.97 (0.59%) | $66.13 | $65.39 | 5.23 M | $43.67 B |
| 11/12/2025 | $64.90 | $65.40 (0.77%) | $65.83 | $64.88 | 5.15 M | $43.29 B |
| 11/11/2025 | $64.56 | $65.02 (0.71%) | $65.32 | $64.09 | 4.85 M | $43.04 B |
| 11/10/2025 | $64.55 | $64.44 (-0.17%) | $64.84 | $63.84 | 4.60 M | $42.66 B |
| 11/07/2025 | $63.75 | $64.91 (1.82%) | $65.08 | $63.47 | 6.90 M | $42.97 B |
| 11/06/2025 | $63.38 | $63.43 (0.08%) | $64.14 | $62.59 | 5.39 M | $41.99 B |
| 11/05/2025 | $63.77 | $63.15 (-0.97%) | $64.09 | $62.97 | 6.73 M | $41.81 B |
| 11/04/2025 | $64.00 | $63.76 (-0.38%) | $64.60 | $63.32 | 6.45 M | $42.21 B |
| 11/03/2025 | $63.40 | $63.44 (0.06%) | $63.92 | $62.81 | 8.11 M | $42.00 B |
| 10/31/2025 | $64.90 | $63.63 (-1.96%) | $64.91 | $62.94 | 11.95 M | $42.12 B |
| 10/30/2025 | $65.93 | $65.43 (-0.76%) | $66.19 | $65.20 | 6.50 M | $43.31 B |
| 10/29/2025 | $67.40 | $66.04 (-2.02%) | $67.43 | $65.79 | 6.34 M | $43.72 B |
| 10/28/2025 | $67.74 | $67.69 (-0.07%) | $68.23 | $67.38 | 4.37 M | $44.81 B |
| 10/27/2025 | $66.82 | $68.03 (1.81%) | $68.11 | $66.30 | 4.61 M | $45.04 B |
| 10/24/2025 | $68.87 | $67.11 (-2.56%) | $68.90 | $66.91 | 6.07 M | $44.43 B |
| 10/23/2025 | $68.68 | $68.66 (-0.03%) | $68.83 | $68.19 | 5.06 M | $45.45 B |
| 10/22/2025 | $67.79 | $68.60 (1.19%) | $68.86 | $67.05 | 6.63 M | $45.41 B |
| 10/21/2025 | $68.75 | $67.60 (-1.67%) | $68.75 | $67.46 | 5.96 M | $44.75 B |
| 10/20/2025 | $69.00 | $69.15 (0.22%) | $69.40 | $68.24 | 4.22 M | $45.78 B |
| 10/17/2025 | $69.37 | $68.99 (-0.55%) | $69.72 | $68.84 | 5.49 M | $45.67 B |
| 10/16/2025 | $68.96 | $68.88 (-0.12%) | $69.81 | $68.61 | 4.65 M | $45.60 B |
| 10/15/2025 | $68.83 | $69.10 (0.39%) | $69.37 | $68.72 | 6.20 M | $45.74 B |
| 10/14/2025 | $67.94 | $69.13 (1.75%) | $69.51 | $67.20 | 5.99 M | $45.76 B |
| 10/13/2025 | $66.89 | $67.13 (0.36%) | $67.24 | $65.75 | 6.67 M | $44.44 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.
