5 DAY PERFORMANCE
+9.92%
1 MONTH PERFORMANCE
+24.84%
3 MONTH PERFORMANCE
+29.46%
6 MONTH PERFORMANCE
+9.65%
YEAR-TO-DATE PERFORMANCE
+17.45%
1 YEAR PERFORMANCE
+16.20%
Kroger Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $70.00 | $69.51 (-0.7%) | $71.63 | $68.90 | 4.47 M | |
| 11/04/2026 | $68.60 | $68.97 (0.54%) | $69.44 | $68.08 | 5.68 M | $41.80 B |
| 11/03/2026 | $67.49 | $66.81 (-1.01%) | $67.75 | $66.73 | 4.92 M | $40.49 B |
| 11/02/2026 | $66.36 | $68.36 (3.01%) | $68.72 | $66.15 | 8.39 M | $41.43 B |
| 10/30/2026 | $67.65 | $66.76 (-1.32%) | $68.02 | $66.14 | 5.61 M | $40.46 B |
| 10/29/2026 | $65.66 | $65.93 (0.41%) | $66.19 | $65.04 | 4.81 M | $39.95 B |
| 10/28/2026 | $65.27 | $65.02 (-0.38%) | $65.78 | $64.96 | 3.99 M | $39.40 B |
| 10/27/2026 | $65.74 | $65.87 (0.2%) | $66.39 | $65.38 | 5.10 M | $39.92 B |
| 10/26/2026 | $66.77 | $66.77 (0%) | $67.62 | $66.19 | 4.48 M | $40.46 B |
| 10/23/2026 | $67.83 | $66.77 (-1.56%) | $68.56 | $66.35 | 7.90 M | $40.46 B |
| 10/22/2026 | $64.88 | $67.87 (4.61%) | $67.96 | $64.56 | 8.70 M | $41.13 B |
| 10/21/2026 | $63.65 | $64.13 (0.75%) | $64.21 | $62.63 | 7.78 M | $38.86 B |
| 10/20/2026 | $64.45 | $62.98 (-2.28%) | $64.69 | $61.82 | 7.44 M | $38.17 B |
| 10/19/2026 | $63.16 | $63.05 (-0.17%) | $63.45 | $62.49 | 5.32 M | $38.21 B |
| 10/16/2026 | $63.59 | $63.63 (0.06%) | $63.83 | $62.79 | 6.52 M | $38.56 B |
| 10/15/2026 | $64.30 | $62.71 (-2.47%) | $64.76 | $62.63 | 9.57 M | $38.00 B |
| 10/14/2026 | $61.16 | $63.09 (3.16%) | $63.10 | $60.90 | 10.29 M | $38.23 B |
| 10/13/2026 | $63.80 | $60.74 (-4.8%) | $63.80 | $60.58 | 8.90 M | $36.81 B |
| 10/12/2026 | $62.05 | $62.56 (0.82%) | $62.58 | $61.72 | 4.71 M | $37.91 B |
| 10/09/2026 | $61.03 | $61.64 (1%) | $61.65 | $60.80 | 5.29 M | $37.35 B |
| 10/08/2026 | $59.71 | $61.41 (2.85%) | $61.66 | $59.68 | 8.30 M | $37.21 B |
| 10/07/2026 | $59.27 | $59.25 (-0.03%) | $60.06 | $59.18 | 8.94 M | $35.91 B |
| 10/06/2026 | $58.55 | $58.41 (-0.24%) | $58.71 | $57.75 | 6.55 M | $35.40 B |
| 10/05/2026 | $58.84 | $58.78 (-0.1%) | $58.96 | $58.32 | 6.48 M | $35.62 B |
| 10/02/2026 | $59.39 | $59.03 (-0.61%) | $59.83 | $58.86 | 4.71 M | $35.77 B |
| 10/01/2026 | $58.64 | $59.48 (1.43%) | $60.29 | $58.30 | 7.95 M | $36.04 B |
| 09/30/2026 | $60.96 | $58.62 (-3.84%) | $60.98 | $58.62 | 7.53 M | $35.52 B |
| 09/29/2026 | $59.89 | $60.79 (1.5%) | $60.89 | $59.79 | 10.46 M | $36.84 B |
| 09/28/2026 | $59.02 | $59.69 (1.14%) | $60.27 | $58.50 | 12.36 M | $36.17 B |
| 09/25/2026 | $58.63 | $58.74 (0.19%) | $58.98 | $57.70 | 10.24 M | $35.60 B |
| 09/24/2026 | $58.41 | $58.92 (0.87%) | $59.65 | $58.41 | 8.09 M | $35.71 B |
| 09/23/2026 | $58.56 | $57.64 (-1.57%) | $59.39 | $57.56 | 6.81 M | $34.93 B |
| 09/22/2026 | $60.03 | $58.56 (-2.45%) | $60.19 | $58.53 | 6.22 M | $35.49 B |
| 09/21/2026 | $60.06 | $59.69 (-0.62%) | $60.61 | $59.46 | 7.33 M | $36.17 B |
| 09/18/2026 | $60.52 | $60.00 (-0.86%) | $61.00 | $59.99 | 12.12 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 |
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.
