The Kroger Co (KR)

44.62 -0.18 (-0.40%) USD  |  NYSE  |  Dec 08, 11:19
More

Kroger Price: 44.62 for Dec. 8, 2023

Price Chart

Historical Price Data

View and export this data back to 1977. Upgrade now.
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).

Read full definition.

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