Free Trial

Kroger (KR) Stock Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free KR Stock Alerts
$55.13
+0.36 (+0.66%)
(As of 03:39 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Kroger Stock Price Performance

5 Day
Performance
-1.28%
1 Month
Performance
-5.26%
3 Month
Performance
+18.73%
6 Month
Performance
+20.66%
Year-To-Date
Performance
+19.84%
1 Year
Performance
+10.80%
Receive KR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kroger and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Gold Mania
Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).
See his free reveal right here.

KR Stock Chart for Thursday, May, 2, 2024

KR Chart by TradingView

Kroger Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$55.38$54.78
-1.08%		$55.37$54.514.08 million shs$39.53 billion
04/30/2024$55.57$55.38
-0.34%		$55.74$55.154.46 million shs$39.97 billion
04/29/2024$55.49$55.57
+0.14%		$55.68$54.923.70 million shs$40.10 billion
04/26/2024$55.91$55.49
-0.74%		$55.99$55.393.47 million shs$40.05 billion
04/25/2024$56.15$55.91
-0.44%		$56.45$55.593.22 million shs$40.35 billion
04/24/2024$55.62$56.15
+0.95%		$56.23$55.353.26 million shs$40.52 billion
04/23/2024$56.93$55.62
-2.30%		$57.23$55.525.15 million shs$40.14 billion
04/22/2024$56.57$56.93
+0.64%		$57.14$56.354.26 million shs$41.09 billion
04/19/2024$55.57$56.57
+1.80%		$56.69$55.524.31 million shs$40.83 billion
04/18/2024$55.26$55.57
+0.56%		$55.70$55.182.90 million shs$40.10 billion
04/17/2024$55.26$55.26$56.07$55.094.19 million shs$39.88 billion
04/16/2024$55.35$55.26
-0.15%		$56.67$55.256.18 million shs$39.88 billion
04/15/2024$55.20$55.35
+0.26%		$55.98$55.284.23 million shs$39.94 billion
04/12/2024$56.16$55.20
-1.71%		$56.11$55.183.75 million shs$39.84 billion
04/11/2024$56.60$56.16
-0.78%		$56.75$55.783.27 million shs$40.53 billion
04/10/2024$55.42$56.60
+2.13%		$56.71$55.004.90 million shs$40.85 billion
04/09/2024$55.37$55.42
+0.09%		$55.73$55.114.19 million shs$40.00 billion
04/08/2024$57.31$55.37
-3.39%		$57.05$55.276.96 million shs$39.96 billion
04/05/2024$57.44$57.26
-0.31%		$57.52$56.873.62 million shs$41.32 billion
04/04/2024$57.75$57.44
-0.54%		$58.14$57.284.73 million shs$41.32 billion
04/03/2024$57.82$57.75
-0.12%		$58.33$57.293.82 million shs$41.55 billion
04/02/2024$56.98$57.82
+1.47%		$57.83$57.104.40 million shs$41.60 billion
04/01/2024$57.13$56.98
-0.26%		$57.40$56.973.06 million shs$40.99 billion
03/29/2024$57.11$57.13
+0.04%		$57.36$56.916.46 million shs$41.10 billion
03/28/2024$56.90$57.11
+0.37%		$57.36$56.926.46 million shs$41.09 billion
03/27/2024$56.42$56.90
+0.85%		$56.93$56.253.99 million shs$40.93 billion
03/26/2024$55.98$56.42
+0.79%		$56.73$55.984.24 million shs$40.59 billion
03/25/2024$56.55$55.98
-1.02%		$56.78$55.874.51 million shs$40.27 billion
03/22/2024$57.03$56.55
-0.84%		$57.26$56.473.62 million shs$40.68 billion
03/21/2024$56.83$57.03
+0.35%		$57.14$56.477.04 million shs$41.03 billion
03/20/2024$56.47$56.83
+0.64%		$56.84$56.313.16 million shs$40.88 billion
03/19/2024$56.19$56.47
+0.51%		$56.86$56.315.34 million shs$40.63 billion
03/18/2024$56.06$56.19
+0.22%		$56.29$55.604.02 million shs$40.42 billion
03/15/2024$55.51$56.06
+0.99%		$56.45$55.267.87 million shs$40.33 billion
03/14/2024$56.09$55.51
-1.03%		$56.20$55.175.35 million shs$39.94 billion
03/13/2024$55.31$56.09
+1.41%		$56.12$55.234.75 million shs$40.35 billion
03/12/2024$54.99$55.31
+0.58%		$55.75$54.975.80 million shs$39.79 billion
03/11/2024$55.97$54.99
-1.75%		$56.08$54.916.77 million shs$39.56 billion
03/08/2024$55.48$55.97
+0.88%		$56.04$54.819.64 million shs$40.27 billion
03/07/2024$50.50$55.48
+9.86%		$55.54$51.7317.75 million shs$39.91 billion
Urgent dollar warning (Ad)

Your 2024 Election Money Blueprint Voters are angrier than ever, and it's likely to keep getting worse. The media and Wall Street keep declaring how great the economy supposedly is... but no one – besides the ultra-rich – seems to feel that way. Protect yourself with this one simple move today.

Find out for free here.
03/06/2024$49.47$50.50
+2.08%		$50.65$49.437.73 million shs$36.33 billion
03/05/2024$49.37$49.47
+0.20%		$50.21$49.455.37 million shs$35.59 billion
03/04/2024$49.16$49.37
+0.43%		$50.03$49.005.31 million shs$35.52 billion
03/01/2024$49.61$49.16
-0.91%		$49.70$49.045.46 million shs$35.37 billion
02/29/2024$48.53$49.61
+2.23%		$49.79$48.2110.68 million shs$35.69 billion
02/28/2024$48.38$48.53
+0.31%		$48.90$48.404.14 million shs$34.91 billion
02/27/2024$47.27$48.38
+2.35%		$48.64$47.375.09 million shs$34.81 billion
02/26/2024$48.21$47.27
-1.95%		$48.19$47.256.32 million shs$34.01 billion
02/23/2024$47.84$48.21
+0.77%		$48.44$47.763.41 million shs$34.68 billion
02/22/2024$47.81$47.84
+0.06%		$47.94$46.964.77 million shs$34.42 billion
02/21/2024$48.01$47.81
-0.42%		$48.15$47.663.84 million shs$34.40 billion
02/20/2024$47.64$48.01
+0.78%		$48.97$47.966.18 million shs$34.54 billion
02/19/2024$47.64$47.64$47.74$46.835.55 million shs$34.27 billion
02/16/2024$46.87$47.63
+1.62%		$47.74$46.835.55 million shs$34.27 billion
02/15/2024$45.70$46.87
+2.56%		$46.88$45.905.18 million shs$33.72 billion
02/14/2024$45.58$45.70
+0.26%		$45.77$45.174.94 million shs$32.88 billion
02/13/2024$45.87$45.58
-0.62%		$46.18$45.345.36 million shs$32.79 billion
02/12/2024$45.41$45.87
+1.00%		$45.96$45.363.34 million shs$33.00 billion
02/09/2024$45.44$45.41
-0.07%		$45.55$45.113.19 million shs$32.67 billion
02/08/2024$44.62$45.44
+1.84%		$45.50$44.496.48 million shs$32.69 billion
02/07/2024$44.99$44.62
-0.82%		$45.19$44.484.82 million shs$32.10 billion
02/06/2024$45.99$44.99
-2.17%		$45.75$44.906.75 million shs$32.37 billion
02/05/2024$46.14$45.99
-0.33%		$46.50$45.934.33 million shs$33.09 billion
02/02/2024$46.71$46.14
-1.22%		$46.81$45.915.79 million shs$33.19 billion
02/01/2024$46.14$46.71
+1.24%		$46.75$45.423.99 million shs$33.60 billion

Related Companies:
This page (NYSE:KR) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Dollar Cancelled
Lear Capital
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press