The Kroger Co (KR)
33.56
+0.35 +1.05%
NYSE
Jan 22, 20:00
USD
Kroger Price:
33.56 for Jan. 22, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 1977.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan. 22, 2021 | 33.39 | 33.72 | 32.77 | 33.56 | 9.430M |
| Jan. 21, 2021 | 33.01 | 33.45 | 32.89 | 33.21 | 8.580M |
| Jan. 20, 2021 | 32.94 | 33.17 | 32.53 | 33.07 | 10.88M |
| Jan. 19, 2021 | 33.70 | 33.73 | 33.05 | 33.62 | 9.645M |
| Jan. 15, 2021 | 33.15 | 34.22 | 32.86 | 33.70 | 14.72M |
| Jan. 14, 2021 | 32.07 | 33.44 | 31.92 | 33.14 | 20.65M |
| Jan. 13, 2021 | 31.58 | 32.12 | 31.44 | 31.99 | 8.672M |
| Jan. 12, 2021 | 32.02 | 32.35 | 31.50 | 31.52 | 10.57M |
| Jan. 11, 2021 | 31.59 | 32.03 | 31.59 | 31.76 | 8.843M |
| Jan. 8, 2021 | 31.87 | 31.92 | 31.43 | 31.63 | 9.175M |
| Jan. 7, 2021 | 31.75 | 32.41 | 31.70 | 31.82 | 9.479M |
| Jan. 6, 2021 | 32.04 | 32.70 | 32.00 | 32.21 | 11.87M |
| Jan. 5, 2021 | 32.01 | 32.28 | 31.73 | 31.90 | 9.001M |
| Jan. 4, 2021 | 31.77 | 32.26 | 31.70 | 32.13 | 11.30M |
| Dec. 31, 2020 | 31.59 | 31.83 | 31.38 | 31.76 | 7.089M |
| Dec. 30, 2020 | 31.53 | 31.76 | 31.50 | 31.55 | 6.713M |
| Dec. 29, 2020 | 31.33 | 31.63 | 31.31 | 31.46 | 6.465M |
| Dec. 28, 2020 | 31.60 | 31.68 | 31.26 | 31.39 | 7.026M |
| Dec. 24, 2020 | 31.29 | 31.62 | 31.26 | 31.53 | 2.919M |
| Dec. 23, 2020 | 30.88 | 31.60 | 30.88 | 31.39 | 9.509M |
| Dec. 22, 2020 | 30.75 | 30.92 | 30.64 | 30.89 | 13.98M |
| Dec. 21, 2020 | 30.65 | 30.80 | 30.35 | 30.80 | 12.27M |
| Dec. 18, 2020 | 30.96 | 31.08 | 30.71 | 30.87 | 13.35M |
| Dec. 17, 2020 | 31.02 | 31.08 | 30.84 | 31.00 | 11.13M |
| Dec. 16, 2020 | 31.17 | 31.32 | 30.82 | 30.97 | 12.66M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
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 Benchmarks
| Grocery Outlet Holding Corp | 39.95 |
| Sprouts Farmers Market Inc | 21.41 |
| Costco Wholesale Corp | 362.30 |
Price Range, Past 5 Years
| Minimum | 19.94 | Sep 25 2017 |
| Maximum | 40.65 | Mar 02 2016 |
| Average | 29.30 |
Price Related Metrics
| PE Ratio | 8.949 |
| PS Ratio | 0.2029 |
| PEG Ratio | 0.098 |
| Price to Book Value | 2.537 |
| Price to Free Cash Flow | 7.190 |
| Earnings Yield | 11.17% |
| Market Cap | 25.55B |
| PEGY Ratio | 0.0959 |
| Operating PE Ratio | 7.627 |
| Normalized PE Ratio | 11.86 |
News
Kroger, UK-Based Grocer Ocado Partnering to Build Customer Fulfilment Center in Phoenix
MT Newswires 01/22 16:26 ET
MT Newswires 01/22 16:26 ET
Kroger and Ocado Announce Location of High-Tech Customer Fulfillment Center in Phoenix, Arizona
PR Newswire 01/22 16:11 ET
PR Newswire 01/22 16:11 ET
Kroger and Albertsons slump on concerns over comparable sales turning negative
SA Breaking News 01/20 10:22 ET
SA Breaking News 01/20 10:22 ET
Analyst Actions: Morgan Stanley Downgrades Kroger to Underweight From Equal-Weight; Price Target is $28
MT Newswires 01/20 08:01 ET
MT Newswires 01/20 08:01 ET
Research Alert: CFRA Lowers Opinion On Shares The Kroger Co. To Hold From Buy
MT Newswires 01/14 12:15 ET
MT Newswires 01/14 12:15 ET
Research Alert: CFRA Lowers Opinion On Shares The The Kroger Co. To Hold From Buy
MT Newswires 01/14 10:40 ET
MT Newswires 01/14 10:40 ET
Advertisement
