The Kroger Co (KR)
47.26
-1.32 (-2.72%)
USD |
NYSE |
Jan 20, 16:00
47.29
+0.03 (+0.06%)
After-Hours: 16:11
Kroger Price: 47.26 for Jan. 20, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 19, 2022 | 48.70 | 49.08 | 48.06 | 48.58 | 4.883M |
| Jan 18, 2022 | 48.92 | 49.11 | 48.28 | 48.59 | 7.173M |
| Jan 14, 2022 | 49.39 | 49.91 | 48.65 | 49.12 | 7.061M |
| Jan 13, 2022 | 47.26 | 50.15 | 47.15 | 49.48 | 12.67M |
| Jan 12, 2022 | 47.05 | 47.27 | 46.17 | 47.14 | 6.787M |
| Jan 11, 2022 | 49.11 | 49.69 | 47.33 | 47.71 | 8.873M |
| Jan 10, 2022 | 48.29 | 49.58 | 48.15 | 49.10 | 10.63M |
| Jan 07, 2022 | 47.25 | 48.89 | 47.14 | 48.12 | 8.673M |
| Jan 06, 2022 | 47.02 | 47.42 | 46.34 | 47.12 | 7.116M |
| Jan 05, 2022 | 46.32 | 47.54 | 46.28 | 46.81 | 8.368M |
| Jan 04, 2022 | 45.18 | 46.32 | 45.10 | 46.17 | 10.38M |
| Jan 03, 2022 | 44.91 | 45.22 | 44.52 | 45.19 | 6.025M |
| Dec 31, 2021 | 45.11 | 45.70 | 45.11 | 45.26 | 4.756M |
| Dec 30, 2021 | 45.27 | 45.63 | 44.67 | 45.14 | 4.572M |
| Dec 29, 2021 | 44.50 | 44.88 | 44.30 | 44.71 | 3.985M |
| Dec 28, 2021 | 43.79 | 44.44 | 43.74 | 44.42 | 5.237M |
| Dec 27, 2021 | 43.31 | 43.80 | 43.04 | 43.74 | 3.772M |
| Dec 23, 2021 | 43.49 | 43.77 | 43.18 | 43.21 | 4.116M |
| Dec 22, 2021 | 43.92 | 44.22 | 43.02 | 43.52 | 6.016M |
| Dec 21, 2021 | 45.23 | 45.69 | 43.60 | 43.87 | 10.44M |
| Dec 20, 2021 | 44.79 | 45.95 | 44.70 | 45.51 | 10.29M |
| Dec 17, 2021 | 45.86 | 47.04 | 44.77 | 44.79 | 13.75M |
| Dec 16, 2021 | 46.09 | 46.22 | 45.45 | 45.91 | 9.585M |
| Dec 15, 2021 | 45.77 | 46.46 | 45.64 | 46.22 | 9.058M |
| Dec 14, 2021 | 45.64 | 46.92 | 45.02 | 45.58 | 6.992M |
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
19.94
Minimum
Sep 25 2017
49.48
Maximum
Jan 13 2022
30.32
Average
29.32
Median
Mar 16 2017
Price Benchmarks
| Sprouts Farmers Market Inc | 28.38 |
| Grocery Outlet Holding Corp | 25.02 |
| Ingles Markets Inc | 76.22 |
| iFresh Inc | 0.04 |
| Costco Wholesale Corp | 482.78 |
Price Related Metrics
| PE Ratio | 35.53 |
| PS Ratio | 0.2646 |
| Price to Book Value | 3.650 |
| Price to Free Cash Flow | 12.38 |
| Earnings Yield | 2.81% |
| Market Cap | 34.75B |
| Operating PE Ratio | 15.24 |
| Normalized PE Ratio | 24.48 |