5 DAY PERFORMANCE
-9.12%
1 MONTH PERFORMANCE
-7.87%
3 MONTH PERFORMANCE
-4.23%
6 MONTH PERFORMANCE
+9.82%
YEAR-TO-DATE PERFORMANCE
-0.87%
1 YEAR PERFORMANCE
+9.60%
The Kroger Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $65.99 | $65.33 (-1%) | $66.75 | $65.20 | 3.19 M | $47.29 B |
| 03/11/2025 | $67.80 | $66.55 (-1.84%) | $67.80 | $66.52 | 5.55 M | $48.12 B |
| 03/10/2025 | $67.16 | $67.72 (0.83%) | $68.51 | $66.26 | 10.69 M | $48.96 B |
| 03/07/2025 | $63.34 | $66.70 (5.3%) | $67.57 | $62.72 | 10.79 M | $48.22 B |
| 03/06/2025 | $62.61 | $63.78 (1.87%) | $65.87 | $62.61 | 12.83 M | $46.11 B |
| 03/05/2025 | $62.43 | $62.53 (0.16%) | $63.12 | $62.00 | 9.01 M | $45.21 B |
| 03/04/2025 | $63.00 | $63.18 (0.29%) | $64.07 | $62.74 | 5.85 M | $45.68 B |
| 03/03/2025 | $62.80 | $62.89 (0.14%) | $64.56 | $62.58 | 10.29 M | $45.47 B |
| 02/28/2025 | $64.40 | $64.82 (0.65%) | $65.25 | $64.17 | 8.63 M | $46.86 B |
| 02/27/2025 | $64.05 | $63.93 (-0.19%) | $64.75 | $63.81 | 5.83 M | $46.22 B |
| 02/26/2025 | $64.48 | $63.80 (-1.05%) | $64.94 | $63.68 | 6.04 M | $46.13 B |
| 02/25/2025 | $65.12 | $65.47 (0.54%) | $66.26 | $64.93 | 5.95 M | $47.33 B |
| 02/24/2025 | $64.08 | $64.88 (1.25%) | $65.27 | $63.88 | 4.00 M | $46.91 B |
| 02/21/2025 | $64.19 | $65.06 (1.36%) | $65.37 | $63.57 | 5.97 M | $47.04 B |
| 02/20/2025 | $64.56 | $64.39 (-0.26%) | $65.33 | $64.14 | 5.91 M | $46.55 B |
| 02/19/2025 | $65.39 | $65.45 (0.09%) | $65.67 | $64.38 | 5.94 M | $47.32 B |
| 02/18/2025 | $65.19 | $65.26 (0.11%) | $65.85 | $64.87 | 3.93 M | $47.18 B |
| 02/14/2025 | $65.30 | $65.13 (-0.26%) | $65.74 | $65.12 | 3.86 M | $47.09 B |
| 02/13/2025 | $65.86 | $65.63 (-0.35%) | $66.18 | $65.60 | 3.91 M | $47.45 B |
| 02/12/2025 | $64.65 | $65.80 (1.78%) | $65.83 | $64.37 | 6.30 M | $47.57 B |
| 02/11/2025 | $65.10 | $65.05 (-0.08%) | $65.54 | $64.83 | 3.61 M | $47.03 B |
| 02/10/2025 | $64.95 | $65.28 (0.51%) | $65.40 | $64.79 | 4.47 M | $47.20 B |
| 02/07/2025 | $64.87 | $65.00 (0.2%) | $65.72 | $64.43 | 4.52 M | $47.00 B |
| 02/06/2025 | $65.70 | $64.91 (-1.2%) | $65.75 | $64.80 | 5.61 M | $46.93 B |
| 02/05/2025 | $64.34 | $65.42 (1.68%) | $65.64 | $64.26 | 7.88 M | $47.30 B |
| 02/04/2025 | $63.76 | $63.98 (0.35%) | $64.90 | $63.48 | 5.32 M | $46.26 B |
| 02/03/2025 | $61.38 | $63.33 (3.18%) | $64.10 | $61.38 | 8.65 M | $45.79 B |
| 01/31/2025 | $60.78 | $61.64 (1.41%) | $61.86 | $60.73 | 4.47 M | $44.57 B |
| 01/30/2025 | $61.41 | $61.04 (-0.6%) | $61.78 | $60.75 | 3.70 M | $44.13 B |
| 01/29/2025 | $60.43 | $61.06 (1.04%) | $61.63 | $60.30 | 4.73 M | $44.15 B |
| 01/28/2025 | $60.88 | $60.37 (-0.84%) | $61.38 | $60.36 | 3.89 M | $43.65 B |
| 01/27/2025 | $59.31 | $60.48 (1.97%) | $60.53 | $59.26 | 4.12 M | $43.73 B |
| 01/24/2025 | $58.32 | $58.70 (0.65%) | $59.08 | $58.32 | 3.98 M | $42.44 B |
| 01/23/2025 | $58.70 | $58.57 (-0.22%) | $58.79 | $58.15 | 4.85 M | $42.35 B |
| 01/22/2025 | $59.04 | $58.76 (-0.47%) | $59.19 | $58.55 | 5.00 M | $42.48 B |
| 01/21/2025 | $58.77 | $59.04 (0.46%) | $59.23 | $58.60 | 4.46 M | $42.69 B |
| 01/17/2025 | $58.78 | $58.36 (-0.71%) | $59.07 | $58.12 | 5.69 M | $42.19 B |
| 01/16/2025 | $58.47 | $58.62 (0.26%) | $58.95 | $58.12 | 4.07 M | $42.38 B |
| 01/15/2025 | $60.19 | $58.69 (-2.49%) | $60.21 | $58.63 | 4.75 M | $42.43 B |
| 01/14/2025 | $59.50 | $59.92 (0.71%) | $60.42 | $59.50 | 5.00 M | $43.32 B |
| 01/13/2025 | $59.10 | $59.49 (0.66%) | $59.71 | $58.78 | 5.38 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 |
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.
