5 DAY PERFORMANCE
+20.02%
1 MONTH PERFORMANCE
+26.74%
3 MONTH PERFORMANCE
+29.62%
6 MONTH PERFORMANCE
+0.25%
YEAR-TO-DATE PERFORMANCE
+17.45%
1 YEAR PERFORMANCE
+11.89%
Kroger Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $60.06 | $60.00 (-0.1%) | $60.60 | $59.90 | 1.49 M | |
| 09/18/2026 | $60.52 | $60.00 (-0.86%) | $61.00 | $59.99 | 12.11 M | $36.36 B |
| 09/17/2026 | $61.02 | $60.75 (-0.44%) | $61.28 | $60.60 | 7.61 M | $36.81 B |
| 09/16/2026 | $61.93 | $61.14 (-1.28%) | $62.43 | $61.05 | 8.51 M | $37.05 B |
| 09/15/2026 | $60.77 | $62.25 (2.44%) | $62.55 | $60.35 | 10.35 M | $37.72 B |
| 09/14/2026 | $59.31 | $60.91 (2.7%) | $61.10 | $59.16 | 9.02 M | $36.91 B |
| 09/11/2026 | $56.02 | $58.49 (4.41%) | $59.49 | $55.65 | 12.37 M | $35.44 B |
| 09/10/2026 | $56.92 | $56.95 (0.05%) | $57.38 | $56.53 | 7.74 M | $34.51 B |
| 09/09/2026 | $57.28 | $56.44 (-1.47%) | $57.38 | $56.37 | 7.18 M | $34.20 B |
| 09/08/2026 | $58.21 | $57.20 (-1.74%) | $58.81 | $56.71 | 6.86 M | $34.66 B |
| 09/04/2026 | $58.36 | $58.59 (0.39%) | $58.89 | $57.99 | 3.85 M | $35.92 B |
| 09/03/2026 | $58.25 | $58.51 (0.45%) | $59.13 | $57.70 | 5.26 M | $35.87 B |
| 09/02/2026 | $58.00 | $58.22 (0.38%) | $58.53 | $57.50 | 4.49 M | $35.69 B |
| 09/01/2026 | $56.77 | $57.94 (2.06%) | $58.96 | $56.71 | 7.30 M | $35.52 B |
| 08/31/2026 | $57.85 | $57.54 (-0.54%) | $58.22 | $57.27 | 8.01 M | $35.27 B |
| 08/28/2026 | $57.38 | $57.72 (0.59%) | $57.97 | $57.25 | 3.97 M | $35.38 B |
| 08/27/2026 | $57.78 | $56.93 (-1.47%) | $58.14 | $56.86 | 5.09 M | $34.90 B |
| 08/26/2026 | $58.45 | $58.51 (0.1%) | $58.86 | $58.23 | 5.53 M | $35.87 B |
| 08/25/2026 | $58.22 | $58.45 (0.4%) | $58.67 | $57.93 | 4.95 M | $35.83 B |
| 08/24/2026 | $58.24 | $59.08 (1.44%) | $59.20 | $58.16 | 4.68 M | $36.22 B |
| 08/21/2026 | $56.49 | $57.90 (2.5%) | $57.96 | $56.48 | 5.88 M | $35.49 B |
| 08/20/2026 | $55.40 | $56.32 (1.66%) | $56.67 | $55.05 | 9.70 M | $34.52 B |
| 08/19/2026 | $56.20 | $56.27 (0.12%) | $57.69 | $56.05 | 6.30 M | $34.49 B |
| 08/18/2026 | $57.38 | $56.34 (-1.81%) | $57.38 | $56.31 | 6.10 M | $34.54 B |
| 08/17/2026 | $56.20 | $56.07 (-0.23%) | $56.32 | $55.66 | 5.71 M | $34.37 B |
| 08/14/2026 | $56.94 | $56.69 (-0.44%) | $57.30 | $56.63 | 3.70 M | $34.75 B |
| 08/13/2026 | $56.52 | $57.23 (1.26%) | $57.55 | $56.43 | 5.22 M | $35.08 B |
| 08/12/2026 | $55.28 | $56.06 (1.41%) | $56.38 | $55.14 | 5.47 M | $34.36 B |
| 08/11/2026 | $56.14 | $56.25 (0.2%) | $56.99 | $55.81 | 6.35 M | $34.48 B |
| 08/10/2026 | $57.04 | $56.48 (-0.98%) | $57.04 | $56.24 | 5.90 M | $34.62 B |
| 08/07/2026 | $56.70 | $56.73 (0.05%) | $56.91 | $56.19 | 7.38 M | $34.78 B |
| 08/06/2026 | $57.48 | $57.32 (-0.28%) | $57.70 | $56.13 | 5.78 M | $35.14 B |
| 08/05/2026 | $58.12 | $56.68 (-2.48%) | $58.29 | $56.40 | 6.00 M | $34.74 B |
| 08/04/2026 | $57.40 | $57.79 (0.68%) | $58.13 | $56.98 | 6.73 M | $35.43 B |
| 08/03/2026 | $58.11 | $58.22 (0.19%) | $58.80 | $57.85 | 6.79 M | $35.69 B |
| 07/31/2026 | $57.35 | $57.74 (0.68%) | $58.20 | $56.91 | 5.92 M | $35.39 B |
| 07/30/2026 | $58.91 | $57.86 (-1.78%) | $59.57 | $57.33 | 6.71 M | $35.47 B |
| 07/29/2026 | $59.64 | $59.87 (0.39%) | $60.50 | $59.46 | 6.94 M | $36.70 B |
| 07/28/2026 | $59.00 | $59.19 (0.32%) | $60.72 | $58.70 | 6.76 M | $36.28 B |
| 07/27/2026 | $56.80 | $57.98 (2.08%) | $58.57 | $56.80 | 5.74 M | $35.54 B |
| 07/24/2026 | $55.62 | $56.87 (2.25%) | $56.97 | $55.62 | 5.81 M | $34.86 B |
| 07/23/2026 | $55.60 | $55.76 (0.29%) | $56.08 | $54.83 | 10.68 M | $34.18 B |
| 07/22/2026 | $58.79 | $57.54 (-2.13%) | $58.91 | $57.21 | 4.86 M | $35.27 B |
| 07/21/2026 | $58.08 | $57.78 (-0.52%) | $58.13 | $57.09 | 5.57 M | $35.42 B |
| 07/20/2026 | $58.55 | $58.36 (-0.32%) | $58.62 | $57.88 | 3.97 M | $35.77 B |
| 07/17/2026 | $59.71 | $58.82 (-1.49%) | $60.34 | $58.43 | 6.27 M | $36.06 B |
| 07/16/2026 | $57.21 | $58.61 (2.45%) | $58.80 | $56.67 | 7.06 M | $35.93 B |
| 07/15/2026 | $58.15 | $56.56 (-2.73%) | $58.76 | $56.28 | 11.07 M | $34.67 B |
| 07/14/2026 | $58.66 | $58.74 (0.14%) | $59.33 | $58.44 | 7.13 M | $36.01 B |
| 07/13/2026 | $61.07 | $59.31 (-2.88%) | $61.18 | $59.14 | 8.61 M | $36.36 B |
| 07/10/2026 | $60.43 | $60.54 (0.18%) | $61.28 | $60.25 | 10.40 M | $37.11 B |
| 07/09/2026 | $59.19 | $59.86 (1.13%) | $59.95 | $58.80 | 11.05 M | $36.69 B |
| 07/08/2026 | $58.26 | $59.32 (1.82%) | $60.07 | $58.20 | 9.74 M | $36.36 B |
| 07/07/2026 | $58.89 | $58.54 (-0.59%) | $60.06 | $58.37 | 8.88 M | $35.89 B |
| 07/06/2026 | $58.13 | $58.25 (0.21%) | $58.48 | $57.16 | 9.80 M | $35.71 B |
| 07/02/2026 | $56.75 | $58.22 (2.59%) | $58.25 | $56.57 | 6.00 M | $35.69 B |
| 07/01/2026 | $54.50 | $56.24 (3.19%) | $56.25 | $54.15 | 8.62 M | $34.48 B |
| 06/30/2026 | $55.58 | $55.53 (-0.09%) | $55.97 | $54.97 | 7.23 M | $34.04 B |
| 06/29/2026 | $57.35 | $55.91 (-2.51%) | $58.07 | $55.87 | 7.80 M | $34.27 B |
| 06/26/2026 | $58.74 | $57.73 (-1.72%) | $59.01 | $57.56 | 8.12 M | $35.39 B |
| 06/25/2026 | $58.65 | $57.77 (-1.5%) | $59.45 | $57.63 | 6.30 M | $35.41 B |
| 06/24/2026 | $57.76 | $58.48 (1.25%) | $58.94 | $57.39 | 8.17 M | $35.85 B |
| 06/23/2026 | $56.52 | $57.05 (0.94%) | $57.55 | $56.23 | 14.93 M | $34.97 B |
| 06/22/2026 | $56.55 | $55.76 (-1.4%) | $57.65 | $55.60 | 13.20 M | $34.18 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.
