KR
The Kroger Co.
Company · XNYS · US · USD
Market price
$58.75
+$0.432 (+0.74%) · This month
| Date and time | Price |
|---|---|
| Aug 25, 2026, 3:00 PM | $58.32 |
| Aug 25, 2026, 5:00 PM | $58.18 |
| Aug 25, 2026, 7:00 PM | $58.36 |
| Aug 25, 2026, 9:00 PM | $58.35 |
| Aug 26, 2026, 9:00 AM | $58.31 |
| Aug 26, 2026, 11:00 AM | $58.06 |
| Aug 26, 2026, 1:00 PM | $58.62 |
| Aug 26, 2026, 3:00 PM | $58.62 |
| Aug 26, 2026, 5:00 PM | $58.53 |
| Aug 26, 2026, 7:00 PM | $58.53 |
| Aug 26, 2026, 9:00 PM | $58.52 |
| Aug 26, 2026, 11:00 PM | $58.31 |
| Aug 27, 2026, 1:00 AM | $58.36 |
| Aug 27, 2026, 9:00 AM | $58.15 |
| Aug 27, 2026, 11:00 AM | $58.15 |
| Aug 27, 2026, 1:00 PM | $58.13 |
| Aug 27, 2026, 3:00 PM | $57.26 |
| Aug 27, 2026, 5:00 PM | $57.37 |
| Aug 27, 2026, 7:00 PM | $57.20 |
| Aug 27, 2026, 9:00 PM | $57.02 |
| Aug 27, 2026, 11:00 PM | $57.00 |
| Aug 28, 2026, 1:00 AM | $57.08 |
| Aug 28, 2026, 9:00 AM | $57.29 |
| Aug 28, 2026, 11:00 AM | $57.16 |
| Aug 28, 2026, 1:00 PM | $57.17 |
| Aug 28, 2026, 3:00 PM | $57.67 |
| Aug 28, 2026, 5:00 PM | $57.73 |
| Aug 28, 2026, 7:00 PM | $57.68 |
| Aug 28, 2026, 9:00 PM | $57.72 |
| Aug 28, 2026, 11:00 PM | $57.76 |
| Aug 31, 2026, 9:00 AM | $57.64 |
| Aug 31, 2026, 11:00 AM | $57.54 |
| Aug 31, 2026, 1:00 PM | $57.69 |
| Aug 31, 2026, 3:00 PM | $57.54 |
| Aug 31, 2026, 5:00 PM | $57.59 |
| Aug 31, 2026, 7:00 PM | $57.78 |
| Aug 31, 2026, 9:00 PM | $57.30 |
| Aug 31, 2026, 11:00 PM | $57.25 |
| Sep 1, 2026, 9:00 AM | $57.60 |
| Sep 1, 2026, 11:00 AM | $56.85 |
| Sep 1, 2026, 1:00 PM | $56.93 |
| Sep 1, 2026, 3:00 PM | $58.38 |
| Sep 1, 2026, 5:00 PM | $58.82 |
| Sep 1, 2026, 7:00 PM | $58.15 |
| Sep 1, 2026, 9:00 PM | $58.05 |
| Sep 1, 2026, 11:00 PM | $57.93 |
| Sep 2, 2026, 9:00 AM | $58.23 |
| Sep 2, 2026, 11:00 AM | $58.23 |
| Sep 2, 2026, 1:00 PM | $58.25 |
| Sep 2, 2026, 3:00 PM | $58.22 |
| Sep 2, 2026, 5:00 PM | $58.37 |
| Sep 2, 2026, 7:00 PM | $58.41 |
| Sep 2, 2026, 9:00 PM | $58.22 |
| Sep 2, 2026, 11:00 PM | $58.56 |
| Sep 3, 2026, 9:00 AM | $58.25 |
| Sep 3, 2026, 1:00 PM | $58.26 |
| Sep 3, 2026, 3:00 PM | $58.26 |
| Sep 3, 2026, 5:00 PM | $58.81 |
| Sep 3, 2026, 7:00 PM | $58.47 |
| Sep 3, 2026, 9:00 PM | $58.51 |
| Sep 4, 2026, 9:00 AM | $58.25 |
| Sep 4, 2026, 11:00 AM | $58.25 |
| Sep 4, 2026, 1:00 PM | $58.49 |
| Sep 4, 2026, 3:00 PM | $58.48 |
| Sep 4, 2026, 5:00 PM | $58.84 |
| Sep 4, 2026, 7:00 PM | $58.84 |
| Sep 4, 2026, 9:00 PM | $58.59 |
| Sep 8, 2026, 9:00 AM | $58.46 |
| Sep 8, 2026, 11:00 AM | $58.36 |
| Sep 8, 2026, 1:00 PM | $58.25 |
| Sep 8, 2026, 3:00 PM | $57.48 |
| Sep 8, 2026, 5:00 PM | $56.80 |
| Sep 8, 2026, 7:00 PM | $57.00 |
| Sep 8, 2026, 9:00 PM | $57.34 |
| Sep 8, 2026, 11:00 PM | $57.10 |
| Sep 9, 2026, 9:00 AM | $57.19 |
| Sep 9, 2026, 11:00 AM | $57.28 |
| Sep 9, 2026, 1:00 PM | $57.35 |
| Sep 9, 2026, 3:00 PM | $56.95 |
| Sep 9, 2026, 5:00 PM | $56.66 |
| Sep 9, 2026, 7:00 PM | $56.65 |
| Sep 9, 2026, 9:00 PM | $56.45 |
| Sep 9, 2026, 11:00 PM | $56.66 |
| Sep 10, 2026, 9:00 AM | $56.62 |
| Sep 10, 2026, 11:00 AM | $56.76 |
| Sep 10, 2026, 1:00 PM | $56.85 |
| Sep 10, 2026, 3:00 PM | $56.82 |
| Sep 10, 2026, 5:00 PM | $56.94 |
| Sep 10, 2026, 7:00 PM | $56.57 |
| Sep 10, 2026, 9:00 PM | $57.15 |
| Sep 10, 2026, 11:00 PM | $57.30 |
| Sep 11, 2026, 1:00 AM | $57.29 |
| Sep 11, 2026, 9:00 AM | $57.40 |
| Sep 11, 2026, 11:00 AM | $55.30 |
| Sep 11, 2026, 1:00 PM | $55.61 |
| Sep 11, 2026, 3:00 PM | $58.73 |
| Sep 11, 2026, 5:00 PM | $58.45 |
| Sep 11, 2026, 7:00 PM | $58.44 |
| Sep 11, 2026, 9:00 PM | $58.57 |
| Sep 11, 2026, 11:00 PM | $58.56 |
| Sep 12, 2026, 1:00 AM | $58.74 |
| Sep 14, 2026, 9:00 AM | $59.00 |
| Sep 14, 2026, 11:00 AM | $59.16 |
| Sep 14, 2026, 1:00 PM | $59.45 |
| Sep 14, 2026, 3:00 PM | $60.77 |
| Sep 14, 2026, 5:00 PM | $60.94 |
| Sep 14, 2026, 7:00 PM | $60.71 |
| Sep 14, 2026, 9:00 PM | $60.79 |
| Sep 14, 2026, 11:00 PM | $60.35 |
| Sep 15, 2026, 9:00 AM | $60.82 |
| Sep 15, 2026, 11:00 AM | $60.80 |
| Sep 15, 2026, 1:00 PM | $60.80 |
| Sep 15, 2026, 3:00 PM | $61.39 |
| Sep 15, 2026, 5:00 PM | $61.90 |
| Sep 15, 2026, 7:00 PM | $62.16 |
| Sep 15, 2026, 9:00 PM | $62.14 |
| Sep 15, 2026, 11:00 PM | $62.25 |
| Sep 16, 2026, 1:00 AM | $62.41 |
| Sep 16, 2026, 9:00 AM | $62.27 |
| Sep 16, 2026, 11:00 AM | $61.40 |
| Sep 16, 2026, 1:00 PM | $62.15 |
| Sep 16, 2026, 3:00 PM | $61.39 |
| Sep 16, 2026, 5:00 PM | $61.53 |
| Sep 16, 2026, 7:00 PM | $61.25 |
| Sep 16, 2026, 9:00 PM | $61.24 |
| Sep 17, 2026, 9:00 AM | $61.16 |
| Sep 17, 2026, 11:00 AM | $61.15 |
| Sep 17, 2026, 1:00 PM | $61.44 |
| Sep 17, 2026, 3:00 PM | $60.81 |
| Sep 17, 2026, 5:00 PM | $60.83 |
| Sep 17, 2026, 7:00 PM | $60.92 |
| Sep 17, 2026, 9:00 PM | $60.75 |
| Sep 17, 2026, 11:00 PM | $60.62 |
| Sep 18, 2026, 1:00 AM | $60.66 |
| Sep 18, 2026, 9:00 AM | $60.66 |
| Sep 18, 2026, 11:00 AM | $60.69 |
| Sep 18, 2026, 1:00 PM | $60.49 |
| Sep 18, 2026, 3:00 PM | $60.61 |
| Sep 18, 2026, 5:00 PM | $60.66 |
| Sep 18, 2026, 7:00 PM | $60.54 |
| Sep 18, 2026, 9:00 PM | $60.12 |
| Sep 18, 2026, 11:00 PM | $60.14 |
| Sep 21, 2026, 9:00 AM | $60.25 |
| Sep 21, 2026, 11:00 AM | $60.34 |
| Sep 21, 2026, 1:00 PM | $59.99 |
| Sep 21, 2026, 3:00 PM | $60.03 |
| Sep 21, 2026, 5:00 PM | $60.08 |
| Sep 21, 2026, 7:00 PM | $59.71 |
| Sep 21, 2026, 9:00 PM | $59.66 |
| Sep 21, 2026, 11:00 PM | $59.66 |
| Sep 22, 2026, 1:00 AM | $59.65 |
| Sep 22, 2026, 9:00 AM | $59.69 |
| Sep 22, 2026, 11:00 AM | $59.69 |
| Sep 22, 2026, 1:00 PM | $60.00 |
| Sep 22, 2026, 3:00 PM | $59.70 |
| Sep 22, 2026, 5:00 PM | $59.37 |
| Sep 22, 2026, 7:00 PM | $59.02 |
| Sep 22, 2026, 9:00 PM | $58.56 |
| Sep 22, 2026, 11:00 PM | $58.56 |
| Sep 23, 2026, 1:00 AM | $58.74 |
| Sep 23, 2026, 9:00 AM | $58.75 |
| Sep 23, 2026, 11:00 AM | $58.75 |
| Sep 23, 2026, 1:00 PM | $58.77 |
| Sep 23, 2026, 3:00 PM | $58.41 |
| Sep 23, 2026, 5:00 PM | $58.59 |
| Sep 23, 2026, 7:00 PM | $58.22 |
| Sep 23, 2026, 9:00 PM | $57.83 |
| Sep 23, 2026, 11:00 PM | $58.02 |
| Sep 24, 2026, 9:00 AM | $58.08 |
| Sep 24, 2026, 11:00 AM | $57.99 |
| Sep 24, 2026, 1:00 PM | $58.31 |
| Sep 24, 2026, 3:00 PM | $58.85 |
| Sep 24, 2026, 5:00 PM | $59.10 |
| Sep 24, 2026, 7:00 PM | $59.04 |
| Sep 24, 2026, 8:00 PM | $58.75 |
- Period change
- +0.74%
- Period low
- $55.30
- Period high
- $62.41
- Observations
- 175
- Updated
- Sep 24, 2026, 8:00 PM
About The Kroger Co.
Founded in 1883, Kroger is the largest pure-play supermarket operator in the United States, operating roughly 2,700 stores across more than 30 banners. Kroger's business is primarily grocery-led (roughly 78% of sales), spanning fresh food and private-label offerings, complemented by fuel centers (9%) and pharmacies (12%). The firm also generates income from advertising, data analytics, and manufacturing.
Company websiteClassifications
- Consumer staple goods · Necessities
- Retail stores · Retail
- Food and beverage · Food
Market details
- Type
- Company
- Market
- XNYS
- Operating market
- XNYS
- Country
- US
- Currency
- USD
- Market capitalization
- $35,252,239,503.00
- Employees
- 403K