5 DAY PERFORMANCE
-6.44%
1 MONTH PERFORMANCE
-3.39%
3 MONTH PERFORMANCE
-7.44%
6 MONTH PERFORMANCE
-5.20%
YEAR-TO-DATE PERFORMANCE
+2.55%
1 YEAR PERFORMANCE
+5.88%
The Kroger Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/10/2025 | $67.71 | $67.78 (0.1%) | $68.61 | $66.62 | 6.00 M | $44.87 B |
| 10/09/2025 | $68.46 | $67.56 (-1.31%) | $68.78 | $67.13 | 5.81 M | $44.72 B |
| 10/08/2025 | $67.20 | $68.12 (1.37%) | $68.25 | $67.00 | 7.29 M | $45.10 B |
| 10/07/2025 | $64.93 | $66.88 (3%) | $66.90 | $64.93 | 6.77 M | $44.27 B |
| 10/06/2025 | $65.99 | $64.80 (-1.8%) | $66.32 | $64.52 | 8.49 M | $42.90 B |
| 10/03/2025 | $66.27 | $66.30 (0.05%) | $66.63 | $66.01 | 4.20 M | $43.89 B |
| 10/02/2025 | $66.20 | $66.36 (0.24%) | $66.96 | $65.87 | 4.43 M | $43.93 B |
| 10/01/2025 | $67.08 | $66.51 (-0.85%) | $67.16 | $65.61 | 7.84 M | $44.03 B |
| 09/30/2025 | $66.28 | $67.41 (1.7%) | $67.46 | $66.20 | 7.57 M | $44.63 B |
| 09/29/2025 | $65.43 | $66.43 (1.53%) | $66.46 | $65.03 | 6.00 M | $43.98 B |
| 09/26/2025 | $65.41 | $65.46 (0.08%) | $65.66 | $64.86 | 4.55 M | $43.33 B |
| 09/25/2025 | $66.01 | $65.49 (-0.79%) | $66.50 | $65.44 | 6.04 M | $43.35 B |
| 09/24/2025 | $65.23 | $65.55 (0.49%) | $65.88 | $65.03 | 5.26 M | $43.39 B |
| 09/23/2025 | $64.46 | $65.35 (1.38%) | $65.47 | $64.37 | 11.23 M | $43.26 B |
| 09/22/2025 | $65.58 | $64.52 (-1.62%) | $65.60 | $64.51 | 8.94 M | $42.71 B |
| 09/19/2025 | $65.76 | $65.58 (-0.27%) | $65.98 | $64.89 | 16.41 M | $43.41 B |
| 09/18/2025 | $66.61 | $65.99 (-0.93%) | $66.76 | $65.77 | 10.66 M | $43.69 B |
| 09/17/2025 | $67.81 | $66.96 (-1.25%) | $68.02 | $66.61 | 9.13 M | $44.33 B |
| 09/16/2025 | $67.50 | $66.75 (-1.11%) | $68.05 | $66.58 | 10.52 M | $44.19 B |
| 09/15/2025 | $68.29 | $67.41 (-1.29%) | $69.09 | $67.14 | 7.56 M | $44.49 B |
| 09/12/2025 | $67.38 | $68.29 (1.35%) | $68.98 | $67.15 | 8.31 M | $45.07 B |
| 09/11/2025 | $69.00 | $67.23 (-2.57%) | $69.89 | $66.15 | 14.06 M | $44.37 B |
| 09/10/2025 | $67.38 | $67.03 (-0.52%) | $67.70 | $66.34 | 9.32 M | $44.24 B |
| 09/09/2025 | $67.86 | $67.63 (-0.34%) | $67.90 | $66.72 | 7.42 M | $44.64 B |
| 09/08/2025 | $67.74 | $68.00 (0.38%) | $68.18 | $67.29 | 10.18 M | $44.88 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.
