The Kroger Co (KR)
44.62
-0.18
(-0.40%)
USD |
NYSE |
Dec 08, 11:19
Kroger Price: 44.62 for Dec. 8, 2023
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Dec 07, 2023 | 44.66 | 44.96 | 44.37 | 44.80 | 3.398M |
Dec 06, 2023 | 44.45 | 44.65 | 44.21 | 44.54 | 4.029M |
Dec 05, 2023 | 44.81 | 44.84 | 44.37 | 44.51 | 4.037M |
Dec 04, 2023 | 44.55 | 45.55 | 44.46 | 44.67 | 5.079M |
Dec 01, 2023 | 44.51 | 44.76 | 43.70 | 44.60 | 6.253M |
Nov 30, 2023 | 43.55 | 44.94 | 42.97 | 44.27 | 16.31M |
Nov 29, 2023 | 43.87 | 43.94 | 43.45 | 43.64 | 8.350M |
Nov 28, 2023 | 43.89 | 44.08 | 43.67 | 43.92 | 5.243M |
Nov 27, 2023 | 44.11 | 44.36 | 43.94 | 44.09 | 4.145M |
Nov 24, 2023 | 43.99 | 44.25 | 43.70 | 44.18 | 2.414M |
Nov 22, 2023 | 43.20 | 43.86 | 43.11 | 43.82 | 5.559M |
Nov 21, 2023 | 43.03 | 43.24 | 42.54 | 43.01 | 3.916M |
Nov 20, 2023 | 42.50 | 43.11 | 42.31 | 42.92 | 4.564M |
Nov 17, 2023 | 42.66 | 42.77 | 42.10 | 42.44 | 10.56M |
Nov 16, 2023 | 43.75 | 44.04 | 42.57 | 42.66 | 8.094M |
Nov 15, 2023 | 44.40 | 44.84 | 44.34 | 44.51 | 4.484M |
Nov 14, 2023 | 43.94 | 44.79 | 43.94 | 44.24 | 4.149M |
Nov 13, 2023 | 43.96 | 44.25 | 43.69 | 44.18 | 4.053M |
Nov 10, 2023 | 43.97 | 44.07 | 43.50 | 43.89 | 2.896M |
Nov 09, 2023 | 43.89 | 44.03 | 43.35 | 43.89 | 3.541M |
Nov 08, 2023 | 44.79 | 44.80 | 43.54 | 43.87 | 5.201M |
Nov 07, 2023 | 45.10 | 45.39 | 44.90 | 45.11 | 2.292M |
Nov 06, 2023 | 45.38 | 45.55 | 45.14 | 45.16 | 3.823M |
Nov 03, 2023 | 45.60 | 45.97 | 45.34 | 45.37 | 3.154M |
Nov 02, 2023 | 45.19 | 45.64 | 44.94 | 45.40 | 3.078M |
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
38.15
Average
38.28
Median
Jun 09 2021
Price Benchmarks
Grocery Outlet Holding Corp | 29.42 |
Walmart Inc | 150.92 |
Om Holdings International Inc | 0.261 |
iFresh Inc | 0.0006 |
Albertsons Companies Inc | 22.20 |
Price Related Metrics
PE Ratio | 17.36 |
PS Ratio | 0.2183 |
Price to Book Value | 2.868 |
Price to Free Cash Flow | 14.00 |
Earnings Yield | 5.76% |
Market Cap | 32.10B |
Operating PE Ratio | 11.71 |
Normalized PE Ratio | 19.81 |