The Kroger Co (KR)

33.56 +0.35  +1.05% NYSE Jan 22, 20:00 USD

Kroger Price:

33.56 for Jan. 22, 2021
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

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).

Read full definition.

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 lowered at CFRA with margin pressure ahead
SA Breaking News 01/14 15:50 ET
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.