KR
The Kroger Co.
Company · XNYS · US · USD
Market price
$56.71
−$3.38 (-5.63%) · This month
| Date and time | Price |
|---|---|
| Jul 13, 2026, 3:00 PM | $60.09 |
| Jul 13, 2026, 5:00 PM | $59.84 |
| Jul 13, 2026, 7:00 PM | $59.71 |
| Jul 13, 2026, 9:00 PM | $59.38 |
| Jul 13, 2026, 11:00 PM | $59.40 |
| Jul 14, 2026, 1:00 AM | $59.45 |
| Jul 14, 2026, 9:00 AM | $59.18 |
| Jul 14, 2026, 11:00 AM | $59.18 |
| Jul 14, 2026, 1:00 PM | $59.01 |
| Jul 14, 2026, 3:00 PM | $58.81 |
| Jul 14, 2026, 5:00 PM | $58.74 |
| Jul 14, 2026, 7:00 PM | $58.53 |
| Jul 14, 2026, 9:00 PM | $58.77 |
| Jul 14, 2026, 11:00 PM | $58.73 |
| Jul 15, 2026, 1:00 AM | $58.73 |
| Jul 15, 2026, 9:00 AM | $58.56 |
| Jul 15, 2026, 11:00 AM | $58.56 |
| Jul 15, 2026, 1:00 PM | $58.63 |
| Jul 15, 2026, 3:00 PM | $58.72 |
| Jul 15, 2026, 5:00 PM | $58.03 |
| Jul 15, 2026, 7:00 PM | $56.94 |
| Jul 15, 2026, 9:00 PM | $56.66 |
| Jul 15, 2026, 11:00 PM | $56.65 |
| Jul 16, 2026, 1:00 AM | $56.59 |
| Jul 16, 2026, 9:00 AM | $56.88 |
| Jul 16, 2026, 11:00 AM | $56.88 |
| Jul 16, 2026, 1:00 PM | $57.01 |
| Jul 16, 2026, 3:00 PM | $57.56 |
| Jul 16, 2026, 5:00 PM | $58.02 |
| Jul 16, 2026, 7:00 PM | $58.52 |
| Jul 16, 2026, 9:00 PM | $58.03 |
| Jul 17, 2026, 9:00 AM | $59.00 |
| Jul 17, 2026, 11:00 AM | $58.88 |
| Jul 17, 2026, 1:00 PM | $59.18 |
| Jul 17, 2026, 3:00 PM | $59.58 |
| Jul 17, 2026, 5:00 PM | $58.67 |
| Jul 17, 2026, 7:00 PM | $58.94 |
| Jul 17, 2026, 9:00 PM | $58.82 |
| Jul 20, 2026, 9:00 AM | $58.90 |
| Jul 20, 2026, 11:00 AM | $58.57 |
| Jul 20, 2026, 1:00 PM | $58.70 |
| Jul 20, 2026, 3:00 PM | $58.26 |
| Jul 20, 2026, 5:00 PM | $58.18 |
| Jul 20, 2026, 7:00 PM | $58.21 |
| Jul 20, 2026, 9:00 PM | $58.36 |
| Jul 21, 2026, 1:00 AM | $58.48 |
| Jul 21, 2026, 9:00 AM | $57.91 |
| Jul 21, 2026, 11:00 AM | $57.86 |
| Jul 21, 2026, 1:00 PM | $58.19 |
| Jul 21, 2026, 3:00 PM | $57.87 |
| Jul 21, 2026, 5:00 PM | $57.20 |
| Jul 21, 2026, 7:00 PM | $57.42 |
| Jul 21, 2026, 9:00 PM | $57.70 |
| Jul 21, 2026, 11:00 PM | $57.78 |
| Jul 22, 2026, 1:00 AM | $57.78 |
| Jul 22, 2026, 9:00 AM | $57.81 |
| Jul 22, 2026, 11:00 AM | $57.81 |
| Jul 22, 2026, 1:00 PM | $58.15 |
| Jul 22, 2026, 3:00 PM | $58.31 |
| Jul 22, 2026, 5:00 PM | $58.15 |
| Jul 22, 2026, 7:00 PM | $57.60 |
| Jul 22, 2026, 9:00 PM | $57.71 |
| Jul 22, 2026, 11:00 PM | $57.40 |
| Jul 23, 2026, 9:00 AM | $57.88 |
| Jul 23, 2026, 11:00 AM | $57.88 |
| Jul 23, 2026, 1:00 PM | $55.73 |
| Jul 23, 2026, 3:00 PM | $55.81 |
| Jul 23, 2026, 5:00 PM | $55.64 |
| Jul 23, 2026, 7:00 PM | $55.55 |
| Jul 23, 2026, 9:00 PM | $55.85 |
| Jul 23, 2026, 11:00 PM | $55.77 |
| Jul 24, 2026, 9:00 AM | $55.81 |
| Jul 24, 2026, 11:00 AM | $55.66 |
| Jul 24, 2026, 1:00 PM | $55.82 |
| Jul 24, 2026, 3:00 PM | $56.56 |
| Jul 24, 2026, 5:00 PM | $56.41 |
| Jul 24, 2026, 7:00 PM | $56.76 |
| Jul 24, 2026, 9:00 PM | $56.82 |
| Jul 24, 2026, 11:00 PM | $56.84 |
| Jul 25, 2026, 1:00 AM | $56.70 |
| Jul 27, 2026, 9:00 AM | $56.41 |
| Jul 27, 2026, 11:00 AM | $56.73 |
| Jul 27, 2026, 1:00 PM | $56.75 |
| Jul 27, 2026, 3:00 PM | $58.33 |
| Jul 27, 2026, 5:00 PM | $58.27 |
| Jul 27, 2026, 7:00 PM | $58.22 |
| Jul 27, 2026, 9:00 PM | $57.98 |
| Jul 27, 2026, 11:00 PM | $58.00 |
| Jul 28, 2026, 1:00 AM | $58.02 |
| Jul 28, 2026, 9:00 AM | $58.06 |
| Jul 28, 2026, 11:00 AM | $58.29 |
| Jul 28, 2026, 1:00 PM | $59.16 |
| Jul 28, 2026, 3:00 PM | $60.42 |
| Jul 28, 2026, 5:00 PM | $59.52 |
| Jul 28, 2026, 7:00 PM | $59.82 |
| Jul 28, 2026, 9:00 PM | $59.19 |
| Jul 28, 2026, 11:00 PM | $59.19 |
| Jul 29, 2026, 9:00 AM | $59.70 |
| Jul 29, 2026, 11:00 AM | $59.34 |
| Jul 29, 2026, 1:00 PM | $59.53 |
| Jul 29, 2026, 3:00 PM | $60.14 |
| Jul 29, 2026, 5:00 PM | $60.34 |
| Jul 29, 2026, 7:00 PM | $59.59 |
| Jul 29, 2026, 9:00 PM | $59.87 |
| Jul 29, 2026, 11:00 PM | $59.00 |
| Jul 30, 2026, 9:00 AM | $59.49 |
| Jul 30, 2026, 11:00 AM | $59.48 |
| Jul 30, 2026, 1:00 PM | $59.23 |
| Jul 30, 2026, 3:00 PM | $57.78 |
| Jul 30, 2026, 5:00 PM | $58.05 |
| Jul 30, 2026, 7:00 PM | $57.99 |
| Jul 30, 2026, 9:00 PM | $57.98 |
| Jul 30, 2026, 11:00 PM | $57.88 |
| Jul 31, 2026, 1:00 AM | $58.00 |
| Jul 31, 2026, 9:00 AM | $58.01 |
| Jul 31, 2026, 11:00 AM | $57.66 |
| Jul 31, 2026, 1:00 PM | $57.90 |
| Jul 31, 2026, 3:00 PM | $58.06 |
| Jul 31, 2026, 5:00 PM | $57.97 |
| Jul 31, 2026, 7:00 PM | $57.79 |
| Jul 31, 2026, 9:00 PM | $57.93 |
| Jul 31, 2026, 11:00 PM | $57.94 |
| Aug 3, 2026, 9:00 AM | $57.85 |
| Aug 3, 2026, 11:00 AM | $57.81 |
| Aug 3, 2026, 1:00 PM | $58.36 |
| Aug 3, 2026, 3:00 PM | $58.32 |
| Aug 3, 2026, 5:00 PM | $58.08 |
| Aug 3, 2026, 7:00 PM | $57.89 |
| Aug 3, 2026, 9:00 PM | $58.14 |
| Aug 3, 2026, 11:00 PM | $58.07 |
| Aug 4, 2026, 9:00 AM | $58.33 |
| Aug 4, 2026, 11:00 AM | $57.67 |
| Aug 4, 2026, 1:00 PM | $57.93 |
| Aug 4, 2026, 3:00 PM | $57.34 |
| Aug 4, 2026, 5:00 PM | $57.70 |
| Aug 4, 2026, 7:00 PM | $57.95 |
| Aug 4, 2026, 9:00 PM | $57.61 |
| Aug 4, 2026, 11:00 PM | $57.97 |
| Aug 5, 2026, 9:00 AM | $57.95 |
| Aug 5, 2026, 11:00 AM | $57.96 |
| Aug 5, 2026, 1:00 PM | $58.05 |
| Aug 5, 2026, 3:00 PM | $56.94 |
| Aug 5, 2026, 5:00 PM | $56.88 |
| Aug 5, 2026, 7:00 PM | $56.61 |
| Aug 5, 2026, 9:00 PM | $56.91 |
| Aug 5, 2026, 11:00 PM | $56.75 |
| Aug 6, 2026, 1:00 AM | $57.00 |
| Aug 6, 2026, 9:00 AM | $56.93 |
| Aug 6, 2026, 11:00 AM | $57.07 |
| Aug 6, 2026, 1:00 PM | $57.24 |
| Aug 6, 2026, 3:00 PM | $56.61 |
| Aug 6, 2026, 5:00 PM | $56.87 |
| Aug 6, 2026, 7:00 PM | $57.41 |
| Aug 6, 2026, 9:00 PM | $57.32 |
| Aug 6, 2026, 11:00 PM | $57.30 |
| Aug 7, 2026, 1:00 AM | $57.25 |
| Aug 7, 2026, 9:00 AM | $57.38 |
| Aug 7, 2026, 11:00 AM | $57.25 |
| Aug 7, 2026, 1:00 PM | $57.08 |
| Aug 7, 2026, 3:00 PM | $56.37 |
| Aug 7, 2026, 5:00 PM | $56.64 |
| Aug 7, 2026, 7:00 PM | $56.55 |
| Aug 7, 2026, 9:00 PM | $56.73 |
| Aug 7, 2026, 11:00 PM | $56.73 |
| Aug 8, 2026, 1:00 AM | $56.75 |
| Aug 10, 2026, 9:00 AM | $56.75 |
| Aug 10, 2026, 11:00 AM | $56.65 |
| Aug 10, 2026, 1:00 PM | $56.81 |
| Aug 10, 2026, 3:00 PM | $56.78 |
| Aug 10, 2026, 5:00 PM | $56.66 |
| Aug 10, 2026, 6:27 PM | $56.71 |
- Period change
- -5.63%
- Period low
- $55.55
- Period high
- $60.42
- Observations
- 171
- Updated
- Aug 10, 2026, 6:27 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
- $35,374,254,062.68
- Employees
- 403K