-
5 DAY PERFORMANCE
-1.14% -
1 MONTH PERFORMANCE
+5.73% -
3 MONTH PERFORMANCE
+11.38% -
6 MONTH PERFORMANCE
+15.33% -
YEAR-TO-DATE PERFORMANCE
+30.85% -
1 YEAR PERFORMANCE
+34.10%
The Kroger Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $60.41 | $59.88 (-0.89%) | $60.60 | $59.35 | 2.04 M | |
| 12/02/2024 | $60.50 | $60.15 (-0.58%) | $60.84 | $59.59 | 4.16 M | $43.49 B |
| 11/29/2024 | $60.82 | $61.08 (0.43%) | $61.16 | $60.62 | 2.53 M | $44.16 B |
| 11/27/2024 | $61.14 | $60.50 (-1.05%) | $61.18 | $60.32 | 3.12 M | $43.74 B |
| 11/26/2024 | $60.00 | $60.57 (0.95%) | $60.70 | $59.64 | 3.69 M | $43.79 B |
| 11/25/2024 | $59.22 | $60.09 (1.47%) | $60.58 | $59.15 | 6.17 M | $43.45 B |
| 11/22/2024 | $58.80 | $59.22 (0.71%) | $59.41 | $58.80 | 2.47 M | $42.82 B |
| 11/21/2024 | $57.92 | $58.58 (1.14%) | $58.85 | $57.45 | 2.57 M | $42.35 B |
| 11/20/2024 | $58.00 | $57.61 (-0.67%) | $58.22 | $57.08 | 2.51 M | $41.65 B |
| 11/19/2024 | $58.28 | $58.10 (-0.31%) | $58.49 | $57.48 | 6.20 M | $42.01 B |
| 11/18/2024 | $58.03 | $58.06 (0.05%) | $58.63 | $57.93 | 2.87 M | $41.98 B |
| 11/15/2024 | $58.87 | $58.02 (-1.44%) | $59.20 | $57.95 | 3.63 M | $41.95 B |
| 11/14/2024 | $59.43 | $59.08 (-0.59%) | $59.74 | $59.07 | 2.41 M | $42.71 B |
| 11/13/2024 | $59.53 | $59.58 (0.08%) | $60.00 | $59.21 | 1.92 M | $43.08 B |
| 11/12/2024 | $59.51 | $59.68 (0.29%) | $60.33 | $59.51 | 3.10 M | $43.15 B |
| 11/11/2024 | $59.91 | $59.60 (-0.52%) | $60.35 | $59.47 | 5.40 M | $43.09 B |
| 11/08/2024 | $59.55 | $59.91 (0.6%) | $60.20 | $59.20 | 3.01 M | $43.31 B |
| 11/07/2024 | $59.86 | $59.31 (-0.92%) | $60.25 | $59.30 | 3.52 M | $42.88 B |
| 11/06/2024 | $58.79 | $59.80 (1.72%) | $59.92 | $58.22 | 6.43 M | $43.24 B |
| 11/05/2024 | $56.28 | $57.39 (1.97%) | $57.48 | $56.25 | 2.46 M | $41.49 B |
| 11/04/2024 | $56.44 | $56.27 (-0.3%) | $56.79 | $56.18 | 3.04 M | $40.68 B |
| 11/01/2024 | $56.32 | $56.57 (0.44%) | $56.68 | $56.00 | 3.06 M | $40.90 B |
| 10/31/2024 | $55.89 | $55.77 (-0.21%) | $56.65 | $55.69 | 3.44 M | $40.32 B |
| 10/30/2024 | $55.90 | $55.74 (-0.29%) | $56.49 | $55.60 | 2.92 M | $40.30 B |
| 10/29/2024 | $56.97 | $55.99 (-1.72%) | $57.25 | $55.98 | 3.22 M | $40.48 B |
| 10/28/2024 | $57.35 | $57.11 (-0.42%) | $57.59 | $57.07 | 2.80 M | $41.29 B |
| 10/25/2024 | $57.60 | $57.37 (-0.4%) | $58.28 | $57.28 | 4.25 M | $41.48 B |
| 10/24/2024 | $57.57 | $56.69 (-1.53%) | $57.69 | $56.66 | 3.58 M | $40.99 B |
| 10/23/2024 | $56.33 | $57.62 (2.29%) | $57.71 | $56.19 | 4.04 M | $41.66 B |
| 10/22/2024 | $56.30 | $56.43 (0.23%) | $56.58 | $55.76 | 2.40 M | $40.80 B |
| 10/21/2024 | $56.85 | $56.34 (-0.9%) | $57.21 | $56.25 | 2.47 M | $40.73 B |
| 10/18/2024 | $56.76 | $56.53 (-0.41%) | $56.76 | $56.01 | 2.21 M | $40.87 B |
| 10/17/2024 | $56.80 | $56.54 (-0.46%) | $56.93 | $56.12 | 2.96 M | $40.88 B |
| 10/16/2024 | $55.91 | $56.65 (1.32%) | $56.80 | $55.86 | 2.95 M | $40.96 B |
| 10/15/2024 | $55.27 | $56.14 (1.57%) | $56.85 | $55.19 | 2.98 M | $40.59 B |
| 10/14/2024 | $55.26 | $55.27 (0.02%) | $55.42 | $54.88 | 2.67 M | $39.96 B |
| 10/11/2024 | $55.36 | $55.36 (0%) | $55.64 | $55.16 | 2.18 M | $40.03 B |
| 10/10/2024 | $56.26 | $55.21 (-1.87%) | $56.48 | $54.97 | 2.65 M | $39.92 B |
| 10/09/2024 | $56.05 | $56.15 (0.18%) | $56.34 | $55.85 | 2.59 M | $40.60 B |
| 10/08/2024 | $55.84 | $56.00 (0.29%) | $56.22 | $55.57 | 2.23 M | $40.49 B |
| 10/07/2024 | $56.10 | $55.96 (-0.25%) | $56.11 | $55.55 | 2.76 M | $40.46 B |
| 10/04/2024 | $55.69 | $55.89 (0.36%) | $56.24 | $55.65 | 3.04 M | $40.41 B |
| 10/03/2024 | $56.09 | $55.62 (-0.84%) | $56.12 | $55.39 | 3.33 M | $40.21 B |
| 10/02/2024 | $56.87 | $56.09 (-1.37%) | $57.19 | $56.03 | 3.87 M | $40.55 B |
| 10/01/2024 | $57.12 | $56.71 (-0.72%) | $57.37 | $56.59 | 4.34 M | $41.00 B |
| 09/30/2024 | $56.58 | $57.30 (1.27%) | $57.38 | $56.34 | 4.01 M | $41.43 B |
| 09/27/2024 | $55.61 | $56.52 (1.64%) | $56.82 | $55.45 | 3.30 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 |