|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 57.54 USD | -0.42% |
|
+1.73% | -7.91% |
| 07-16 | Ocado backs cash flow view but shares slump after mixed half-year | AN |
| 07-16 | Britain's Ocado shares hit 13-year low on lack of progress on winning new US partners | RE |
Quotes 5-day view: Kroger Co. (The)
Delayed Quote NYSE
| 15/07/2026 | 16/07/2026 | 17/07/2026 | 20/07/2026 | 21/07/2026 | |
|---|---|---|---|---|---|
| Last | US$56.56 | US$58.61 | US$58.82 | US$58.36 | US$57.78 |
| Volume | 11,065,972 | 7,062,158 | 6,269,497 | 3,974,604 | 5,569,646 |
| Change | -3.71% | +3.62% | +0.36% | -0.78% | -0.99% |
| Opening | US$58.15 | US$57.21 | US$59.71 | US$58.55 | US$58.08 |
| High | US$58.76 | US$58.80 | US$60.34 | US$58.62 | US$58.13 |
| Low | US$56.28 | US$56.67 | US$58.43 | US$57.88 | US$57.09 |
Performance
| 1 day | -0.50% | ||
| 1 week | +1.73% | ||
| Current month | +3.62% | ||
| 1 month | +3.19% | ||
| 3 months | -15.47% | ||
| 6 months | -8.16% | ||
| Current year | -7.91% | ||
| 1 year | -20.75% | ||
| 3 years | +18.05% | ||
| 5 years | +44.83% | ||
| 10 years | +59.92% |
Volumes
marketsDaily volume
4,622,172
Estimated daily volume
4,622,172
Avg. Volume 20 sessions
8,274,150
Daily volume ratio
0.56
Avg. Volume 20 sessions USD
476,094,591
Record volume 1
154,165,140
Record volume 2
106,360,700
Record volume 3
88,454,340
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
35,398,759,953
Net sales (USD)
147,642,000,000
Number of employees
403,000
Sales / Employee (USD)
366,357
Free-Float
29.24 %
Free-Float capitalization (USD)
32,394,042,618
Average Daily Capital Traded
1.34%
Indicators
Moving average 5 days
58.03
Moving average 20 days
57.98
Moving average 50 days
61.86
Moving average 100 days
65.94
Price spread / (MMA5)
+0.84%
Price spread / (MMA20)
+0.76%
Price spread / (MMA50)
+7.51%
Price spread / (MMA100)
+14.60%
STIM
RSI 9 days
47.12
RSI 14 days
45.38
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.42% | +1.73% | -20.75% | +18.05% | 35.4B | |
| -0.96% | -2.84% | +14.06% | +105.89% | 878B | |
| -0.66% | +0.73% | +18.68% | +114.10% | 53.31B | |
| -0.17% | +0.23% | +12.46% | +83.47% | 39.87B | |
| +1.11% | +1.72% | +2.39% | +8.32% | 38.84B | |
| +0.39% | -0.97% | +2.05% | +13.47% | 35.77B | |
| -0.53% | -0.41% | +25.74% | +0.82% | 33.8B | |
| +0.16% | +2.88% | +18.51% | +98.38% | 27.62B | |
| -0.66% | -3.86% | -12.85% | +39.28% | 23.21B | |
| +1.38% | -1.02% | +14.19% | +119.57% | 20.87B | |
| Average | +0.04% | -1.29% | +7.45% | +60.13% | 118.72B | |
| Weighted average by Cap. | -0.70% | -2.34% | +12.35% | +92.68% |
Historical Quotes: Kroger Co. (The)
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
779c3.RF0FwKartLbGsYYg1k-40_Gkha1gr4FTfIQJoaW1oZ4.IhV9mMie9t2l07RWnTmJl8bG3MJW7PRqOMhW0uTSz8EVKTCv4P3z7r7c8Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 57.54 | 713,958 | 3,414,710 |
| 21:00:00 | 57.53 | 200 | 2,700,752 |
| 20:59:59 | 57.54 | 100 | 2,700,552 |
| 20:59:59 | 57.54 | 200 | 2,700,452 |
| 20:59:59 | 57.54 | 200 | 2,700,252 |
| 20:59:59 | 57.54 | 100 | 2,700,052 |
| 20:59:59 | 57.54 | 999 | 2,699,952 |
| 20:59:59 | 57.54 | 100 | 2,698,953 |
| 20:59:59 | 57.54 | 100 | 2,698,853 |
| 20:59:58 | 57.54 | 100 | 2,698,753 |
Course Extremes
| 1 week | 56.67 |  | 60.34 |
| 1 month | 54.15 | | 61.28 |
| Current year | 54.15 | | 76.58 |
| 1 year | 54.15 | | 76.58 |
| 3 years | 42.1 | | 76.58 |
| 5 years | 38.22 | | 76.58 |
| 10 years | 19.69 | | 76.58 |
Monthly variations
Annual variations
| 2026 | -7.52% | ||
| 2025 | +2.17% | ||
| 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
- Stocks
- KR Stock
- Quotes Kroger Co. (The)
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition