5 DAY PERFORMANCE
+29.62%
1 MONTH PERFORMANCE
+9.12%
3 MONTH PERFORMANCE
+0.94%
6 MONTH PERFORMANCE
+17.78%
YEAR-TO-DATE PERFORMANCE
+17.45%
1 YEAR PERFORMANCE
-0.84%
Kroger Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $56.55 | $55.76 (-1.4%) | $57.65 | $55.60 | 13.20 M | $34.18 B |
| 06/18/2026 | $59.42 | $56.61 (-4.73%) | $59.59 | $56.32 | 26.70 M | $34.70 B |
| 06/17/2026 | $64.06 | $61.82 (-3.5%) | $64.06 | $61.27 | 13.08 M | $37.90 B |
| 06/16/2026 | $64.07 | $64.13 (0.09%) | $64.48 | $62.94 | 7.05 M | $39.31 B |
| 06/15/2026 | $63.82 | $64.06 (0.38%) | $64.98 | $63.78 | 7.60 M | $39.27 B |
| 06/12/2026 | $64.06 | $64.71 (1.01%) | $64.76 | $64.02 | 5.04 M | $40.70 B |
| 06/11/2026 | $64.22 | $64.12 (-0.16%) | $65.04 | $63.59 | 7.23 M | $40.33 B |
| 06/10/2026 | $63.86 | $64.46 (0.94%) | $64.86 | $62.96 | 9.30 M | $40.55 B |
| 06/09/2026 | $62.71 | $62.99 (0.45%) | $64.30 | $62.10 | 8.92 M | $39.62 B |
| 06/08/2026 | $62.75 | $62.96 (0.33%) | $63.60 | $62.48 | 6.92 M | $39.60 B |
| 06/05/2026 | $62.70 | $63.57 (1.39%) | $64.20 | $62.70 | 8.81 M | $39.99 B |
| 06/04/2026 | $62.15 | $62.24 (0.14%) | $62.84 | $61.81 | 7.75 M | $39.15 B |
| 06/03/2026 | $61.36 | $61.23 (-0.21%) | $61.89 | $61.01 | 6.98 M | $38.51 B |
| 06/02/2026 | $61.95 | $61.56 (-0.63%) | $62.25 | $61.35 | 7.85 M | $38.72 B |
| 06/01/2026 | $62.60 | $61.52 (-1.73%) | $63.00 | $61.39 | 8.26 M | $38.70 B |
| 05/29/2026 | $63.52 | $62.15 (-2.16%) | $63.73 | $61.73 | 12.76 M | $39.09 B |
| 05/28/2026 | $65.09 | $63.66 (-2.2%) | $65.51 | $63.23 | 6.90 M | $40.04 B |
| 05/27/2026 | $64.78 | $64.69 (-0.14%) | $65.79 | $64.64 | 5.61 M | $40.69 B |
| 05/26/2026 | $66.20 | $64.55 (-2.49%) | $66.43 | $64.47 | 9.24 M | $40.60 B |
| 05/22/2026 | $67.00 | $67.25 (0.37%) | $67.40 | $66.37 | 5.12 M | $42.30 B |
| 05/21/2026 | $65.28 | $67.07 (2.74%) | $67.73 | $65.25 | 7.87 M | $42.19 B |
| 05/20/2026 | $70.03 | $68.68 (-1.93%) | $70.03 | $68.46 | 5.75 M | $43.20 B |
| 05/19/2026 | $68.85 | $70.60 (2.54%) | $71.71 | $68.82 | 7.84 M | $44.41 B |
| 05/18/2026 | $66.14 | $68.32 (3.3%) | $68.37 | $65.79 | 4.76 M | $42.97 B |
| 05/15/2026 | $67.25 | $66.02 (-1.83%) | $67.48 | $65.86 | 4.06 M | $41.53 B |
| 05/14/2026 | $66.50 | $66.79 (0.44%) | $66.94 | $65.85 | 4.02 M | $42.01 B |
| 05/13/2026 | $64.81 | $66.24 (2.21%) | $66.47 | $64.36 | 8.32 M | $41.66 B |
| 05/12/2026 | $65.14 | $64.62 (-0.8%) | $65.25 | $64.04 | 6.45 M | $40.65 B |
| 05/11/2026 | $65.79 | $64.80 (-1.5%) | $65.80 | $64.40 | 4.83 M | $40.76 B |
| 05/08/2026 | $66.21 | $65.64 (-0.86%) | $66.56 | $65.64 | 3.37 M | $41.29 B |
| 05/07/2026 | $65.50 | $66.41 (1.39%) | $66.55 | $65.18 | 4.90 M | $41.77 B |
| 05/06/2026 | $66.65 | $66.01 (-0.96%) | $66.65 | $65.33 | 4.48 M | $41.52 B |
| 05/05/2026 | $67.29 | $66.92 (-0.55%) | $67.64 | $66.67 | 3.37 M | $42.09 B |
| 05/04/2026 | $67.43 | $67.55 (0.18%) | $68.07 | $66.87 | 3.42 M | $42.49 B |
| 05/01/2026 | $68.38 | $67.77 (-0.89%) | $68.49 | $67.43 | 3.46 M | $42.63 B |
| 04/30/2026 | $66.89 | $68.07 (1.76%) | $68.44 | $66.57 | 5.87 M | $42.82 B |
| 04/29/2026 | $66.65 | $67.10 (0.68%) | $67.45 | $66.48 | 5.72 M | $42.21 B |
| 04/28/2026 | $66.91 | $66.93 (0.03%) | $66.99 | $65.74 | 5.47 M | $42.10 B |
| 04/27/2026 | $67.17 | $65.90 (-1.89%) | $67.50 | $65.62 | 4.46 M | $41.45 B |
| 04/24/2026 | $68.52 | $67.23 (-1.88%) | $68.61 | $66.82 | 3.83 M | $42.29 B |
| 04/23/2026 | $68.50 | $69.10 (0.88%) | $69.32 | $68.07 | 4.38 M | $43.46 B |
| 04/22/2026 | $68.69 | $68.07 (-0.9%) | $69.25 | $67.76 | 3.55 M | $42.82 B |
| 04/21/2026 | $68.05 | $68.81 (1.12%) | $69.02 | $67.51 | 5.81 M | $43.28 B |
| 04/20/2026 | $68.55 | $67.89 (-0.96%) | $68.85 | $67.57 | 3.89 M | $42.70 B |
| 04/17/2026 | $66.81 | $68.19 (2.07%) | $68.21 | $65.65 | 6.47 M | $42.89 B |
| 04/16/2026 | $66.16 | $67.77 (2.43%) | $67.86 | $66.16 | 3.94 M | $42.63 B |
| 04/15/2026 | $66.70 | $66.63 (-0.1%) | $67.37 | $66.09 | 3.78 M | $41.91 B |
| 04/14/2026 | $66.77 | $67.19 (0.63%) | $67.56 | $65.80 | 5.34 M | $42.26 B |
| 04/13/2026 | $68.53 | $68.03 (-0.73%) | $68.77 | $67.61 | 3.69 M | $42.79 B |
| 04/10/2026 | $69.47 | $67.99 (-2.13%) | $70.09 | $67.81 | 5.20 M | $42.77 B |
| 04/09/2026 | $70.18 | $70.35 (0.24%) | $71.74 | $69.96 | 3.89 M | $44.25 B |
| 04/08/2026 | $70.01 | $70.96 (1.36%) | $70.98 | $67.32 | 7.20 M | $44.63 B |
| 04/07/2026 | $72.84 | $72.68 (-0.22%) | $73.78 | $72.61 | 4.47 M | $45.72 B |
| 04/06/2026 | $72.75 | $73.03 (0.38%) | $73.89 | $72.48 | 3.51 M | $45.94 B |
| 04/02/2026 | $71.68 | $72.35 (0.93%) | $72.69 | $71.35 | 4.05 M | $45.51 B |
| 04/01/2026 | $71.89 | $70.54 (-1.88%) | $72.07 | $69.76 | 6.76 M | $44.37 B |
| 03/31/2026 | $73.35 | $72.36 (-1.35%) | $73.82 | $71.70 | 6.69 M | $45.51 B |
| 03/30/2026 | $73.10 | $73.72 (0.85%) | $74.45 | $72.98 | 4.39 M | $46.37 B |
| 03/27/2026 | $72.33 | $73.22 (1.23%) | $73.94 | $71.83 | 5.92 M | $46.06 B |
| 03/26/2026 | $70.76 | $71.79 (1.46%) | $71.86 | $70.58 | 4.98 M | $45.16 B |
| 03/25/2026 | $72.15 | $70.36 (-2.48%) | $72.15 | $69.96 | 6.39 M | $44.26 B |
| 03/24/2026 | $72.56 | $71.88 (-0.94%) | $73.56 | $71.69 | 4.10 M | $45.21 B |
| 03/23/2026 | $73.03 | $72.70 (-0.45%) | $73.03 | $71.61 | 9.87 M | $45.73 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.
