5 DAY PERFORMANCE
+1.02%
1 MONTH PERFORMANCE
-4.13%
3 MONTH PERFORMANCE
+7.65%
6 MONTH PERFORMANCE
+13.35%
YEAR-TO-DATE PERFORMANCE
-2.70%
1 YEAR PERFORMANCE
+29.26%
The Kroger Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/13/2025 | $59.10 | $59.49 (0.66%) | $59.71 | $58.78 | 5.32 M | $43.01 B |
| 01/10/2025 | $58.80 | $59.12 (0.54%) | $59.71 | $58.41 | 5.93 M | $42.74 B |
| 01/08/2025 | $59.16 | $58.90 (-0.44%) | $59.37 | $58.33 | 5.37 M | $42.58 B |
| 01/07/2025 | $60.62 | $59.14 (-2.44%) | $61.00 | $58.74 | 6.36 M | $42.76 B |
| 01/06/2025 | $62.02 | $60.62 (-2.26%) | $62.06 | $60.27 | 7.10 M | $43.83 B |
| 01/03/2025 | $61.94 | $61.46 (-0.77%) | $62.28 | $61.43 | 10.65 M | $44.44 B |
| 01/02/2025 | $61.60 | $61.94 (0.55%) | $62.26 | $61.40 | 3.64 M | $44.78 B |
| 12/31/2024 | $61.53 | $61.15 (-0.62%) | $61.85 | $60.97 | 3.76 M | $44.21 B |
| 12/30/2024 | $61.99 | $61.23 (-1.23%) | $62.14 | $61.14 | 10.80 M | $44.27 B |
| 12/27/2024 | $62.21 | $62.34 (0.21%) | $63.14 | $62.20 | 3.63 M | $45.07 B |
| 12/26/2024 | $61.66 | $62.76 (1.78%) | $62.92 | $61.61 | 4.75 M | $45.38 B |
| 12/24/2024 | $61.29 | $61.83 (0.88%) | $61.86 | $60.91 | 1.99 M | $44.70 B |
| 12/23/2024 | $61.55 | $60.96 (-0.96%) | $62.01 | $60.74 | 4.65 M | $44.07 B |
| 12/20/2024 | $61.70 | $61.85 (0.24%) | $62.97 | $61.07 | 38.44 M | $44.72 B |
| 12/19/2024 | $60.67 | $60.96 (0.48%) | $61.74 | $60.32 | 5.10 M | $44.07 B |
| 12/18/2024 | $60.91 | $60.89 (-0.03%) | $61.93 | $60.68 | 7.46 M | $44.02 B |
| 12/17/2024 | $61.80 | $61.17 (-1.02%) | $62.01 | $60.80 | 5.03 M | $44.23 B |
| 12/16/2024 | $62.04 | $62.02 (-0.03%) | $62.88 | $61.69 | 4.99 M | $44.84 B |
| 12/13/2024 | $63.00 | $62.06 (-1.49%) | $63.45 | $62.06 | 5.31 M | $44.87 B |
| 12/12/2024 | $63.22 | $63.30 (0.13%) | $63.59 | $62.35 | 10.20 M | $45.77 B |
| 12/11/2024 | $60.51 | $61.33 (1.36%) | $62.03 | $60.50 | 8.73 M | $44.34 B |
| 12/10/2024 | $57.81 | $60.73 (5.05%) | $61.30 | $57.81 | 10.99 M | $43.91 B |
| 12/09/2024 | $59.38 | $57.77 (-2.71%) | $59.38 | $57.69 | 5.55 M | $41.77 B |
| 12/06/2024 | $59.70 | $59.23 (-0.79%) | $60.67 | $59.10 | 4.99 M | $42.82 B |
| 12/05/2024 | $58.71 | $60.71 (3.41%) | $61.37 | $58.52 | 6.67 M | $43.89 B |
| 12/04/2024 | $59.90 | $59.91 (0.02%) | $60.14 | $59.45 | 5.73 M | $43.31 B |
| 12/03/2024 | $60.41 | $59.97 (-0.73%) | $60.61 | $59.35 | 4.40 M | $43.36 B |
| 12/02/2024 | $60.50 | $60.15 (-0.58%) | $60.84 | $59.59 | 4.17 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 |