-
5 DAY PERFORMANCE
+0.66% -
1 MONTH PERFORMANCE
+6.10% -
3 MONTH PERFORMANCE
+13.18% -
6 MONTH PERFORMANCE
-1.09% -
YEAR-TO-DATE PERFORMANCE
+23.63% -
1 YEAR PERFORMANCE
+25.33%
The Kroger Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $55.61 | $56.52 (1.64%) | $56.82 | $55.45 | 3.24 M | $40.86 B |
| 09/26/2024 | $56.42 | $55.47 (-1.68%) | $56.64 | $55.29 | 5.12 M | $40.10 B |
| 09/25/2024 | $56.16 | $56.60 (0.78%) | $56.80 | $55.85 | 3.37 M | $40.92 B |
| 09/24/2024 | $56.24 | $56.06 (-0.32%) | $56.31 | $55.83 | 3.63 M | $40.53 B |
| 09/23/2024 | $55.18 | $56.14 (1.74%) | $56.25 | $55.02 | 2.89 M | $40.59 B |
| 09/20/2024 | $54.83 | $55.39 (1.02%) | $55.85 | $54.83 | 9.19 M | $40.05 B |
| 09/19/2024 | $54.65 | $54.83 (0.33%) | $55.37 | $54.56 | 5.42 M | $39.64 B |
| 09/18/2024 | $55.06 | $54.62 (-0.8%) | $55.31 | $54.60 | 3.25 M | $39.49 B |
| 09/17/2024 | $56.04 | $55.04 (-1.78%) | $56.23 | $54.98 | 2.78 M | $39.79 B |
| 09/16/2024 | $56.00 | $56.19 (0.34%) | $56.61 | $55.78 | 3.86 M | $40.51 B |
| 09/13/2024 | $55.26 | $55.91 (1.18%) | $55.93 | $54.51 | 5.61 M | $40.31 B |
| 09/12/2024 | $52.38 | $55.20 (5.38%) | $55.24 | $51.52 | 9.96 M | $39.80 B |
| 09/11/2024 | $51.48 | $51.50 (0.04%) | $51.77 | $50.69 | 5.26 M | $37.13 B |
| 09/10/2024 | $52.23 | $52.30 (0.13%) | $52.53 | $51.77 | 4.03 M | $37.71 B |
| 09/09/2024 | $52.12 | $51.97 (-0.29%) | $52.58 | $51.90 | 6.71 M | $37.47 B |
| 09/06/2024 | $53.22 | $52.27 (-1.79%) | $53.46 | $52.24 | 6.63 M | $37.69 B |
| 09/05/2024 | $53.45 | $53.37 (-0.15%) | $53.60 | $52.41 | 4.62 M | $38.48 B |
| 09/04/2024 | $53.97 | $53.36 (-1.13%) | $55.05 | $52.98 | 4.59 M | $38.47 B |
| 09/03/2024 | $53.28 | $53.70 (0.79%) | $53.82 | $53.08 | 5.00 M | $38.72 B |
| 08/30/2024 | $52.56 | $53.21 (1.24%) | $53.32 | $52.44 | 4.42 M | $38.36 B |
| 08/29/2024 | $53.26 | $52.50 (-1.43%) | $53.26 | $52.11 | 3.43 M | $37.85 B |
| 08/28/2024 | $52.75 | $53.26 (0.97%) | $53.49 | $52.61 | 4.22 M | $38.40 B |
| 08/27/2024 | $52.87 | $52.72 (-0.28%) | $52.98 | $52.40 | 3.78 M | $38.01 B |
| 08/26/2024 | $52.13 | $52.77 (1.23%) | $53.16 | $52.03 | 3.82 M | $38.05 B |
| 08/23/2024 | $52.34 | $51.95 (-0.75%) | $52.44 | $51.65 | 2.82 M | $37.46 B |
| 08/22/2024 | $52.67 | $52.22 (-0.85%) | $52.67 | $51.74 | 3.76 M | $37.65 B |
| 08/21/2024 | $52.64 | $52.71 (0.13%) | $52.99 | $52.29 | 6.25 M | $38.00 B |
| 08/20/2024 | $52.76 | $52.04 (-1.36%) | $52.80 | $51.50 | 5.36 M | $37.52 B |
| 08/19/2024 | $53.06 | $52.76 (-0.57%) | $53.16 | $52.70 | 4.13 M | $38.04 B |
| 08/16/2024 | $52.89 | $53.19 (0.57%) | $53.21 | $52.61 | 2.87 M | $38.35 B |
| 08/15/2024 | $53.14 | $52.89 (-0.47%) | $53.36 | $52.55 | 4.14 M | $38.13 B |
| 08/14/2024 | $52.60 | $52.70 (0.19%) | $52.77 | $52.24 | 4.91 M | $38.00 B |
| 08/13/2024 | $53.20 | $52.61 (-1.11%) | $53.28 | $51.67 | 4.24 M | $37.93 B |
| 08/12/2024 | $53.92 | $53.24 (-1.26%) | $54.03 | $53.18 | 2.70 M | $38.39 B |
| 08/09/2024 | $54.14 | $53.92 (-0.41%) | $54.23 | $53.60 | 2.85 M | $38.88 B |
| 08/08/2024 | $53.88 | $54.32 (0.82%) | $54.58 | $53.88 | 3.14 M | $39.16 B |
| 08/07/2024 | $54.52 | $53.90 (-1.14%) | $55.00 | $53.89 | 3.62 M | $38.86 B |
| 08/06/2024 | $54.14 | $54.13 (-0.02%) | $54.85 | $54.00 | 4.51 M | $39.03 B |
| 08/05/2024 | $54.32 | $53.90 (-0.77%) | $55.14 | $53.67 | 4.60 M | $38.86 B |
| 08/02/2024 | $55.33 | $54.33 (-1.81%) | $55.80 | $53.83 | 4.28 M | $39.17 B |
| 08/01/2024 | $54.87 | $55.09 (0.4%) | $55.32 | $54.38 | 3.08 M | $39.72 B |
| 07/31/2024 | $54.28 | $54.50 (0.41%) | $54.92 | $54.24 | 2.91 M | $39.29 B |
| 07/30/2024 | $54.29 | $54.70 (0.76%) | $55.20 | $54.19 | 3.50 M | $39.44 B |
| 07/29/2024 | $54.15 | $54.20 (0.09%) | $54.50 | $53.76 | 3.53 M | $39.08 B |
| 07/26/2024 | $53.32 | $54.27 (1.78%) | $54.43 | $53.28 | 2.55 M | $39.13 B |
| 07/25/2024 | $54.25 | $53.31 (-1.73%) | $54.81 | $53.30 | 3.21 M | $38.44 B |
| 07/24/2024 | $53.94 | $54.18 (0.44%) | $54.29 | $53.28 | 3.84 M | $39.06 B |
| 07/23/2024 | $54.84 | $53.84 (-1.82%) | $54.85 | $53.62 | 3.03 M | $38.82 B |
| 07/22/2024 | $54.65 | $54.86 (0.38%) | $54.97 | $54.60 | 4.32 M | $39.55 B |
| 07/19/2024 | $55.00 | $54.51 (-0.89%) | $55.00 | $54.27 | 2.78 M | $39.30 B |
| 07/18/2024 | $54.50 | $54.81 (0.57%) | $54.97 | $54.22 | 3.26 M | $39.52 B |
| 07/17/2024 | $53.56 | $54.80 (2.32%) | $54.98 | $53.53 | 6.25 M | $39.51 B |
| 07/16/2024 | $52.19 | $53.60 (2.7%) | $53.66 | $52.12 | 4.13 M | $38.65 B |
| 07/15/2024 | $52.50 | $52.12 (-0.72%) | $52.62 | $52.11 | 3.73 M | $37.58 B |
| 07/12/2024 | $52.83 | $52.49 (-0.64%) | $53.02 | $52.44 | 3.59 M | $37.85 B |
| 07/11/2024 | $52.58 | $52.75 (0.32%) | $52.80 | $52.40 | 4.44 M | $38.03 B |
| 07/10/2024 | $52.33 | $52.99 (1.26%) | $53.20 | $52.10 | 5.44 M | $38.21 B |
| 07/09/2024 | $51.90 | $51.86 (-0.08%) | $52.43 | $51.73 | 5.52 M | $37.39 B |
| 07/08/2024 | $51.84 | $51.94 (0.19%) | $52.05 | $51.55 | 5.26 M | $37.45 B |
| 07/05/2024 | $50.77 | $51.84 (2.11%) | $51.89 | $50.75 | 4.67 M | $37.38 B |
| 07/03/2024 | $50.55 | $50.75 (0.4%) | $51.08 | $50.37 | 3.19 M | $36.59 B |
| 07/02/2024 | $50.56 | $50.43 (-0.26%) | $51.16 | $50.26 | 7.07 M | $36.36 B |
| 07/01/2024 | $49.96 | $50.56 (1.2%) | $50.58 | $49.74 | 7.88 M | $36.45 B |
| 06/28/2024 | $49.54 | $49.93 (0.79%) | $50.02 | $49.41 | 6.63 M | $36.00 B |