The Kroger Co (KR)
54.78
-0.31
(-0.56%)
USD |
NYSE |
May 03, 16:00
54.79
+0.01
(+0.02%)
After-Hours: 20:00
Kroger Price: 54.78 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 54.75 | 54.88 | 54.23 | 54.78 | 4.332M |
| May 02, 2024 | 54.93 | 55.22 | 54.74 | 55.09 | 3.539M |
| May 01, 2024 | 55.08 | 55.37 | 54.51 | 54.77 | 4.085M |
| Apr 30, 2024 | 55.35 | 55.74 | 55.15 | 55.38 | 4.812M |
| Apr 29, 2024 | 55.48 | 55.68 | 54.92 | 55.57 | 3.703M |
| Apr 26, 2024 | 55.67 | 55.99 | 55.38 | 55.49 | 3.472M |
| Apr 25, 2024 | 56.15 | 56.45 | 55.59 | 55.91 | 3.219M |
| Apr 24, 2024 | 55.54 | 56.23 | 55.35 | 56.15 | 3.620M |
| Apr 23, 2024 | 57.08 | 57.23 | 55.52 | 55.63 | 5.149M |
| Apr 22, 2024 | 56.80 | 57.14 | 56.34 | 56.93 | 4.260M |
| Apr 19, 2024 | 55.74 | 56.69 | 55.52 | 56.57 | 4.523M |
| Apr 18, 2024 | 55.40 | 55.70 | 55.18 | 55.57 | 3.707M |
| Apr 17, 2024 | 55.50 | 56.06 | 55.08 | 55.26 | 4.956M |
| Apr 16, 2024 | 56.44 | 56.73 | 55.25 | 55.28 | 6.183M |
| Apr 15, 2024 | 55.63 | 55.98 | 55.28 | 55.36 | 4.228M |
| Apr 12, 2024 | 55.91 | 56.11 | 55.18 | 55.20 | 3.863M |
| Apr 11, 2024 | 56.75 | 56.75 | 55.78 | 56.15 | 3.273M |
| Apr 10, 2024 | 55.20 | 56.71 | 55.00 | 56.60 | 5.080M |
| Apr 09, 2024 | 55.47 | 55.73 | 55.10 | 55.42 | 4.403M |
| Apr 08, 2024 | 55.89 | 57.05 | 55.26 | 55.37 | 7.124M |
| Apr 05, 2024 | 57.49 | 57.52 | 56.86 | 57.31 | 3.621M |
| Apr 04, 2024 | 57.86 | 58.14 | 57.28 | 57.44 | 4.731M |
| Apr 03, 2024 | 57.83 | 58.34 | 57.29 | 57.76 | 3.818M |
| Apr 02, 2024 | 57.27 | 57.83 | 57.10 | 57.82 | 4.406M |
| Apr 01, 2024 | 57.20 | 57.40 | 56.97 | 56.99 | 3.055M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.82
Minimum
Jul 23 2019
61.67
Maximum
Apr 08 2022
40.01
Average
42.81
Median
Aug 13 2021
Price Benchmarks
| BJ's Wholesale Club Holdings Inc | 73.98 |
| Costco Wholesale Corp | 743.90 |
| Target Corp | 158.04 |
| Walmart Inc | 59.82 |
| Grocery Outlet Holding Corp | 25.71 |
Price Related Metrics
| PE Ratio | 18.51 |
| PS Ratio | 0.2641 |
| Price to Book Value | 3.404 |
| Price to Free Cash Flow | 13.74 |
| Earnings Yield | 5.40% |
| Market Cap | 39.53B |
| Operating PE Ratio | 12.67 |
| Normalized PE Ratio | 20.04 |