|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 63.19 USD | +1.58% |
|
+0.77% | +3.34% |
| Dec. 12 | Blackstone to Acquire $440 Million Texas Grocery-Anchored Retail Portfolio | MT |
| Dec. 11 | BNP Paribas Exane Adjusts Kroger Price Target to $68 From $71, Maintains Neutral Rating | MT |
Quotes 5-day view: Kroger Co. (The)
Delayed Quote Nyse
| 2025-12-08 | 2025-12-09 | 2025-12-10 | 2025-12-11 | 2025-12-12 | |
|---|---|---|---|---|---|
| Last | 63.38 $ | 62.90 $ | 61.24 $ | 62.21 $ | 63.19 $ |
| Volume | 7,585,468 | 5,670,154 | 8,130,054 | 7,352,686 | 5,386,474 |
| Change | +1.07% | -0.76% | -2.64% | +1.58% | +1.58% |
| Opening | 62.49 $ | 63.17 $ | 62.42 $ | 61.74 $ | 62.35 $ |
| High | 64.14 $ | 63.55 $ | 62.42 $ | 62.59 $ | 63.21 $ |
| Low | 62.15 $ | 62.32 $ | 61.20 $ | 61.59 $ | 62.06 $ |
Performance
| 1 day | +1.58% | ||
| 1 week | +0.77% | ||
| Current month | -6.08% | ||
| 1 month | -4.21% | ||
| 3 months | -7.47% | ||
| 6 months | -3.62% | ||
| Current year | +3.34% | ||
| 1 year | +1.82% | ||
| 3 years | +39.03% | ||
| 5 years | +101.63% | ||
| 10 years | +53.82% |
Volumes
marketsDaily volume
5,386,474
Estimated daily volume
5,386,474
Avg. Volume 20 sessions
7,875,336
Daily volume ratio
0.68
Avg. Volume 20 sessions USD
497,642,481.84
Record volume 1
154,165,140
Record volume 2
106,360,700
Record volume 3
88,454,340
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
39,989,738,420
Net sales (USD)
147,123,000,000
Number of employees
409,000
Sales / Employee (USD)
359,714
Free-Float
34.84 %
Free-Float capitalization (USD)
42,218,810,914
Average Daily Capital Traded
1.24%
Indicators
Moving average 5 days
62.58
Moving average 20 days
65.33
Moving average 50 days
66.06
Moving average 100 days
67.47
Price spread / (MMA5)
-0.96%
Price spread / (MMA20)
+3.39%
Price spread / (MMA50)
+4.55%
Price spread / (MMA100)
+6.78%
STIM
RSI 9 days
35.75
RSI 14 days
38.36
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.58% | +0.77% | +1.82% | +39.03% | 39.99B | |
| +1.23% | +1.38% | +23.82% | +137.37% | 930B | |
| -0.34% | -1.54% | +26.23% | +97.52% | 52.39B | |
| +1.02% | -9.24% | +78.36% | +142.74% | 40.66B | |
| -1.17% | -2.69% | +18.49% | +94.61% | 37.52B | |
| -0.75% | -1.23% | +6.93% | +23.13% | 36.18B | |
| +0.15% | +1.70% | -7.03% | -9.90% | 35.6B | |
| +0.10% | -0.81% | +20.92% | +58.82% | 26.22B | |
| -2.03% | -1.09% | -5.42% | -15.54% | 23.98B | |
| -0.38% | +1.86% | +10.22% | +112.90% | 17.08B | |
| Average | -0.06% | -0.92% | +17.43% | +68.07% | 123.97B | |
| Weighted average by Cap. | +0.90% | +0.64% | +22.65% | +118.88% |
Historical Quotes: Kroger Co. (The)
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
9.IEReYCT51d_CU-jkaWQtB6082q1PdlYYRpC-IAf51_s.YRYqB2zNlJXwArKPUSYacfIN7sJ8MR13IffOcGS2mb9iEA1YCbK9iYwZsQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 63.19 | 851,267 | 4,087,423 |
| 03:59:59 pm | 63.19 | 600 | 3,236,156 |
| 03:59:59 pm | 63.19 | 1,100 | 3,235,556 |
| 03:59:59 pm | 63.19 | 100 | 3,234,456 |
| 03:59:59 pm | 63.19 | 108 | 3,234,356 |
| 03:59:59 pm | 63.19 | 100 | 3,234,248 |
| 03:59:59 pm | 63.19 | 100 | 3,234,148 |
| 03:59:59 pm | 63.19 | 1,800 | 3,234,048 |
| 03:59:59 pm | 63.18 | 160 | 3,232,248 |
| 03:59:59 pm | 63.18 | 100 | 3,232,088 |
Course Extremes
| 1 week | 61.2 |  | 64.14 |
| 1 month | 60.96 | | 68.36 |
| Current year | 58.12 | | 74.9 |
| 1 year | 58.12 | | 74.9 |
| 3 years | 42.1 | | 74.9 |
| 5 years | 30.35 | | 74.9 |
| 10 years | 19.69 | | 74.9 |
Monthly variations
Annual variations
| 2025 | +3.34% | ||
| 2024 | +33.78% | ||
| 2023 | +2.53% | ||
| 2022 | -1.50% | ||
| 2021 | +42.51% | ||
| 2020 | +9.56% | ||
| 2019 | +5.42% | ||
| 2018 | +0.18% | ||
| 2017 | -20.46% | ||
| 2016 | -17.50% | ||
| 2015 | +30.29% | ||
| 2014 | +62.43% | ||
| 2013 | +51.92% | ||
| 2012 | +7.43% | ||
| 2011 | +8.32% | ||
| 2010 | +8.91% | ||
| 2009 | -22.26% | ||
| 2008 | -1.12% | ||
| 2007 | +15.78% | ||
| 2006 | +22.19% | ||
| 2005 | +7.64% | ||
| 2004 | -5.24% | ||
| 2003 | +19.81% | ||
| 2002 | -25.97% | ||
| 2001 | -22.88% | ||
| 2000 | +43.38% | ||
| 1999 | -37.60% | ||
| 1998 | +64.63% | ||
| 1997 | +58.06% | ||
| 1996 | +24.41% | ||
| 1995 | +54.92% | ||
| 1994 | +19.88% | ||
| 1993 | +37.61% | ||
| 1992 | -25.95% | ||
| 1991 | +38.60% | ||
| 1990 | -3.39% | ||
| 1989 | +66.20% | ||
| 1988 | -64.14% | ||
| 1987 | -17.15% | ||
| 1986 | +24.80% | ||
| 1985 | +21.97% | ||
| 1984 | +6.08% | ||
| 1983 | -6.03% | ||
| 1982 | +51.44% | ||
| 1981 | +19.54% | ||
| 1980 | +14.47% | ||
| 1979 | +6.67% | ||
| 1978 | +28.96% | ||
| 1977 | +15.71% | ||
| 1976 | +30.82% | ||
| 1975 | +17.74% | ||
| 1974 | -17.33% | ||
| 1973 | -15.25% | ||
| 1972 | -31.92% | ||
| 1971 | -12.75% | ||
| 1970 | +31.86% | ||
| 1969 | -19.00% | ||
| 1968 | +43.08% |
- Stock Market
- Equities
- KR Stock
- Quotes Kroger Co. (The)
Select your edition
All financial news and data tailored to specific country editions
