The Kroger Co (KR)
46.04
-1.53 (-3.22%)
USD |
NYSE |
Dec 05, 10:07
Kroger Price: 46.04 for Dec. 5, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 02, 2022 | 48.30 | 48.57 | 47.28 | 47.57 | 5.135M |
| Dec 01, 2022 | 50.35 | 50.41 | 47.65 | 48.41 | 10.56M |
| Nov 30, 2022 | 48.96 | 49.42 | 48.44 | 49.19 | 10.71M |
| Nov 29, 2022 | 49.00 | 49.74 | 48.71 | 49.35 | 6.008M |
| Nov 28, 2022 | 48.92 | 49.39 | 48.48 | 48.83 | 5.847M |
| Nov 25, 2022 | 47.90 | 49.04 | 47.90 | 49.04 | 2.439M |
| Nov 23, 2022 | 48.17 | 48.25 | 47.62 | 47.84 | 4.092M |
| Nov 22, 2022 | 48.54 | 48.66 | 47.96 | 48.08 | 3.597M |
| Nov 21, 2022 | 48.11 | 48.40 | 47.60 | 48.12 | 3.524M |
| Nov 18, 2022 | 48.65 | 48.86 | 47.85 | 48.26 | 4.657M |
| Nov 17, 2022 | 47.53 | 48.43 | 47.50 | 48.18 | 4.434M |
| Nov 16, 2022 | 47.01 | 48.12 | 46.83 | 47.83 | 6.962M |
| Nov 15, 2022 | 47.03 | 47.28 | 46.27 | 46.87 | 5.277M |
| Nov 14, 2022 | 47.25 | 47.58 | 46.52 | 46.56 | 5.401M |
| Nov 11, 2022 | 48.15 | 48.15 | 45.91 | 47.10 | 8.481M |
| Nov 10, 2022 | 48.61 | 48.64 | 46.96 | 48.11 | 5.722M |
| Nov 09, 2022 | 48.28 | 49.57 | 47.98 | 48.06 | 6.523M |
| Nov 08, 2022 | 46.80 | 47.36 | 46.70 | 47.12 | 3.840M |
| Nov 07, 2022 | 46.62 | 46.95 | 46.30 | 46.85 | 2.887M |
| Nov 04, 2022 | 47.43 | 47.62 | 45.62 | 46.40 | 4.358M |
| Nov 03, 2022 | 46.31 | 47.30 | 46.01 | 47.22 | 4.108M |
| Nov 02, 2022 | 47.04 | 47.65 | 46.55 | 46.56 | 4.020M |
| Nov 01, 2022 | 47.63 | 47.79 | 46.81 | 47.17 | 3.865M |
| Oct 31, 2022 | 46.76 | 47.48 | 46.73 | 47.29 | 4.638M |
| Oct 28, 2022 | 45.95 | 47.41 | 45.90 | 46.77 | 4.052M |
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
34.40
Average
32.09
Median
Apr 14 2020
Price Benchmarks
| Grocery Outlet Holding Corp | 29.98 |
| BJ's Wholesale Club Holdings Inc | 69.30 |
| Target Corp | 159.79 |
| Walmart Inc | 151.63 |
| Dollar General Corp | 242.69 |
Price Related Metrics
| PE Ratio | 14.39 |
| PS Ratio | 0.2300 |
| PEG Ratio | 0.1023 |
| Price to Book Value | 3.319 |
| Price to Free Cash Flow | 18.02 |
| Earnings Yield | 6.95% |
| Market Cap | 32.96B |
| PEGY Ratio | 0.1009 |
| Operating PE Ratio | 7.899 |
| Normalized PE Ratio | 11.40 |