NYSE:KR

Kroger Stock Chart and Price History

$53.20

-0.19 (-0.36%)

(As of 05/16/2022 04:00 PM ET)

Add

Compare

Today's Range: $52.65
▼
$54.04
50-Day Range: $53.20
▼
$61.67
52-Week Range: $35.91
▼
$62.78

Volume: 4.69 million shs
Average Volume: 7.48 million shs
Market Capitalization: $38.35 billion

P/E Ratio: 24.40
Dividend Yield: 1.57%
Beta: 0.49

Kroger (NYSE:KR) Price Performance

5 Day Performance: -2.08%
1 Month Performance: -8.78%
3 Month Performance: +19.36%
Year-To-Date Performance: +17.54%
1 Year Performance: +43.01%

Kroger (NYSE KR) Stock Chart for Monday, May, 16, 2022

Charts Provided by TradingView.

Kroger (NYSE:KR) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/13/2022	$54.22	$53.39 -1.53%	$54.70	$53.26	5.35 million shs	$38.49 billion
05/12/2022	$54.33	$54.22 -0.20%	$55.79	$53.98	4.67 million shs	$39.09 billion
05/11/2022	$55.19	$54.33 -1.56%	$55.83	$54.08	6.44 million shs	$39.17 billion
05/10/2022	$54.84	$55.19 +0.64%	$55.26	$54.42	6.51 million shs	$39.79 billion
05/09/2022	$53.85	$54.84 +1.84%	$55.00	$53.14	6.68 million shs	$39.54 billion
05/06/2022	$53.85	$53.85	$55.15	$53.38	5.09 million shs	$38.82 billion
05/05/2022	$55.77	$53.85 -3.44%	$55.31	$53.39	7.04 million shs	$38.95 billion
05/04/2022	$54.79	$55.77 +1.79%	$55.98	$54.25	6.98 million shs	$40.34 billion
05/03/2022	$53.72	$54.79 +1.99%	$55.27	$53.73	6.06 million shs	$39.63 billion
05/02/2022	$53.96	$53.72 -0.44%	$54.88	$53.22	7.23 million shs	$38.86 billion

04/29/2022	$55.49	$53.96 -2.76%	$55.95	$53.79	6.84 million shs	$39.03 billion
04/28/2022	$55.58	$55.49 -0.16%	$55.77	$55.10	4.92 million shs	$40.14 billion
04/27/2022	$55.72	$55.58 -0.25%	$56.31	$55.23	5.30 million shs	$40.20 billion
04/26/2022	$56.69	$55.72 -1.71%	$56.78	$55.48	5.71 million shs	$40.30 billion
04/25/2022	$57.00	$56.69 -0.54%	$57.24	$55.84	7.59 million shs	$41.00 billion
04/22/2022	$58.18	$57.00 -2.03%	$58.97	$56.98	5.56 million shs	$41.23 billion
04/21/2022	$57.70	$58.18 +0.83%	$58.70	$57.28	5.44 million shs	$42.08 billion
04/20/2022	$57.79	$57.70 -0.16%	$58.30	$57.37	6.82 million shs	$41.73 billion
04/19/2022	$57.82	$57.79 -0.05%	$58.40	$57.55	5.25 million shs	$41.80 billion
04/18/2022	$58.32	$57.82 -0.86%	$58.59	$57.61	3.17 million shs	$41.82 billion
04/15/2022	$58.32	$58.32	$59.13	$58.20	5.30 million shs	$42.18 billion
04/14/2022	$58.34	$58.32 -0.03%	$59.13	$58.20	5.26 million shs	$42.18 billion
04/13/2022	$58.75	$58.34 -0.70%	$58.95	$57.63	6.50 million shs	$42.20 billion
04/12/2022	$60.65	$58.75 -3.13%	$60.03	$58.39	8.52 million shs	$42.49 billion
04/11/2022	$61.67	$60.65 -1.65%	$62.35	$60.45	4.88 million shs	$43.87 billion
04/08/2022	$59.88	$61.67 +2.99%	$62.78	$61.12	10.51 million shs	$44.61 billion
04/07/2022	$58.73	$59.88 +1.96%	$60.29	$58.80	6.44 million shs	$43.31 billion
04/06/2022	$57.65	$58.73 +1.87%	$59.15	$57.28	7.51 million shs	$42.48 billion
04/05/2022	$57.44	$57.65 +0.37%	$59.13	$57.30	5.68 million shs	$41.70 billion
04/04/2022	$57.48	$57.44 -0.07%	$58.95	$57.08	4.82 million shs	$41.55 billion
04/01/2022	$57.37	$57.48 +0.19%	$57.88	$56.62	4.23 million shs	$42.26 billion
03/31/2022	$56.37	$57.37 +1.77%	$57.94	$56.31	8.41 million shs	$42.18 billion
03/30/2022	$56.39	$56.37 -0.04%	$56.77	$56.03	4.08 million shs	$41.45 billion
03/29/2022	$57.00	$56.39 -1.07%	$57.25	$54.89	9.37 million shs	$41.46 billion
03/28/2022	$57.00	$57.00	$57.45	$56.62	5.87 million shs	$41.91 billion
03/25/2022	$56.75	$57.00 +0.44%	$57.37	$56.49	5.09 million shs	$41.91 billion
03/24/2022	$56.45	$56.75 +0.53%	$57.88	$56.42	8.25 million shs	$41.73 billion
03/23/2022	$56.57	$56.45 -0.21%	$57.20	$56.17	5.21 million shs	$41.51 billion
03/22/2022	$55.68	$56.57 +1.60%	$56.80	$55.13	6.98 million shs	$41.59 billion
03/21/2022	$55.82	$55.68 -0.25%	$57.61	$55.62	6.34 million shs	$40.94 billion
03/18/2022	$55.66	$55.82 +0.29%	$56.39	$55.16	9.69 million shs	$41.04 billion
03/18/2022	$55.66	$55.82 +0.29%	$56.39	$55.16	9.69 million shs	$41.04 billion
03/17/2022	$54.99	$55.66 +1.22%	$56.19	$54.69	5.36 million shs	$40.92 billion
03/16/2022	$56.19	$54.99 -2.14%	$56.75	$54.42	7.08 million shs	$40.43 billion
03/15/2022	$55.42	$56.19 +1.39%	$56.23	$54.66	6.13 million shs	$41.31 billion
03/14/2022	$55.89	$55.42 -0.84%	$55.89	$54.28	5.39 million shs	$40.75 billion
03/11/2022	$57.09	$55.89 -2.10%	$57.49	$55.86	5.62 million shs	$41.09 billion
03/10/2022	$55.34	$57.09 +3.16%	$57.40	$55.20	9.92 million shs	$41.98 billion
03/09/2022	$55.71	$55.34 -0.66%	$56.05	$54.47	10.18 million shs	$40.69 billion
03/08/2022	$57.82	$55.71 -3.65%	$58.84	$55.66	10.91 million shs	$40.96 billion
03/07/2022	$58.94	$57.82 -1.90%	$62.58	$57.26	23.08 million shs	$42.51 billion
03/04/2022	$55.10	$58.94 +6.97%	$58.98	$54.21	21.60 million shs	$43.34 billion
03/03/2022	$49.37	$55.10 +11.61%	$55.50	$52.25	27.41 million shs	$40.51 billion
03/02/2022	$48.35	$49.37 +2.11%	$49.49	$48.09	9.91 million shs	$36.30 billion
03/01/2022	$46.80	$48.35 +3.31%	$48.75	$47.43	12.07 million shs	$35.55 billion
02/28/2022	$46.46	$46.80 +0.73%	$47.17	$45.76	8.71 million shs	$34.41 billion
02/25/2022	$44.44	$46.46 +4.55%	$46.65	$45.00	6.69 million shs	$34.16 billion
02/24/2022	$44.53	$44.44 -0.20%	$45.31	$43.14	6.85 million shs	$32.67 billion
02/23/2022	$45.04	$44.53 -1.13%	$45.39	$44.40	4.07 million shs	$32.74 billion
02/22/2022	$45.59	$45.04 -1.21%	$45.85	$44.83	5.23 million shs	$33.12 billion
02/21/2022	$45.59	$45.59	$45.69	$44.92	4.52 million shs	$33.52 billion
02/18/2022	$45.23	$45.59 +0.80%	$45.69	$44.92	4.50 million shs	$33.52 billion
02/17/2022	$44.57	$45.23 +1.48%	$45.67	$44.35	11.15 million shs	$33.26 billion
02/16/2022	$46.41	$44.57 -3.96%	$46.91	$44.26	8.42 million shs	$32.77 billion
02/15/2022	$45.69	$46.41 +1.58%	$46.63	$45.31	5.78 million shs	$34.12 billion

This page was last updated on 5/16/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources