KR
The Kroger Co.
Company · XNYS · US · USD
Market price
$58.75
−$1.91 (-3.15%) · This week
| Date and time | Price |
|---|---|
| Sep 18, 2026, 12:00 AM | $60.66 |
| Sep 18, 2026, 12:05 AM | $60.66 |
| Sep 18, 2026, 8:05 AM | $60.66 |
| Sep 18, 2026, 8:30 AM | $60.66 |
| Sep 18, 2026, 9:00 AM | $60.66 |
| Sep 18, 2026, 9:05 AM | $60.66 |
| Sep 18, 2026, 9:35 AM | $60.66 |
| Sep 18, 2026, 10:00 AM | $61.05 |
| Sep 18, 2026, 10:30 AM | $60.69 |
| Sep 18, 2026, 11:00 AM | $60.69 |
| Sep 18, 2026, 11:30 AM | $60.50 |
| Sep 18, 2026, 12:00 PM | $60.49 |
| Sep 18, 2026, 12:30 PM | $60.50 |
| Sep 18, 2026, 1:00 PM | $60.49 |
| Sep 18, 2026, 1:30 PM | $60.74 |
| Sep 18, 2026, 1:35 PM | $60.58 |
| Sep 18, 2026, 2:10 PM | $60.59 |
| Sep 18, 2026, 2:15 PM | $60.62 |
| Sep 18, 2026, 2:45 PM | $60.62 |
| Sep 18, 2026, 2:50 PM | $60.55 |
| Sep 18, 2026, 3:20 PM | $60.49 |
| Sep 18, 2026, 3:25 PM | $60.41 |
| Sep 18, 2026, 3:55 PM | $60.63 |
| Sep 18, 2026, 4:00 PM | $60.64 |
| Sep 18, 2026, 4:30 PM | $60.46 |
| Sep 18, 2026, 5:00 PM | $60.66 |
| Sep 18, 2026, 5:05 PM | $60.77 |
| Sep 18, 2026, 5:40 PM | $60.89 |
| Sep 18, 2026, 5:45 PM | $60.78 |
| Sep 18, 2026, 6:15 PM | $60.61 |
| Sep 18, 2026, 6:20 PM | $60.59 |
| Sep 18, 2026, 6:50 PM | $60.53 |
| Sep 18, 2026, 6:55 PM | $60.56 |
| Sep 18, 2026, 7:25 PM | $60.51 |
| Sep 18, 2026, 7:30 PM | $60.52 |
| Sep 18, 2026, 8:00 PM | $60.04 |
| Sep 18, 2026, 8:30 PM | $60.03 |
| Sep 18, 2026, 9:00 PM | $60.12 |
| Sep 18, 2026, 9:30 PM | $60.14 |
| Sep 18, 2026, 9:35 PM | $60.14 |
| Sep 21, 2026, 8:05 AM | $60.25 |
| Sep 21, 2026, 8:30 AM | $60.25 |
| Sep 21, 2026, 9:15 AM | $60.25 |
| Sep 21, 2026, 9:30 AM | $60.41 |
| Sep 21, 2026, 10:00 AM | $60.41 |
| Sep 21, 2026, 10:30 AM | $60.41 |
| Sep 21, 2026, 11:00 AM | $60.34 |
| Sep 21, 2026, 11:30 AM | $60.10 |
| Sep 21, 2026, 12:00 PM | $59.64 |
| Sep 21, 2026, 12:30 PM | $59.98 |
| Sep 21, 2026, 1:00 PM | $59.99 |
| Sep 21, 2026, 1:30 PM | $59.90 |
| Sep 21, 2026, 2:00 PM | $60.37 |
| Sep 21, 2026, 2:30 PM | $60.23 |
| Sep 21, 2026, 2:35 PM | $60.10 |
| Sep 21, 2026, 3:15 PM | $60.04 |
| Sep 21, 2026, 3:25 PM | $60.03 |
| Sep 21, 2026, 3:55 PM | $60.07 |
| Sep 21, 2026, 4:05 PM | $60.18 |
| Sep 21, 2026, 4:35 PM | $60.23 |
| Sep 21, 2026, 4:40 PM | $60.16 |
| Sep 21, 2026, 5:10 PM | $60.02 |
| Sep 21, 2026, 5:35 PM | $59.88 |
| Sep 21, 2026, 6:05 PM | $59.81 |
| Sep 21, 2026, 6:35 PM | $59.73 |
| Sep 21, 2026, 6:40 PM | $59.71 |
| Sep 21, 2026, 7:10 PM | $59.57 |
| Sep 21, 2026, 7:30 PM | $59.60 |
| Sep 21, 2026, 8:00 PM | $59.67 |
| Sep 21, 2026, 8:30 PM | $59.69 |
| Sep 21, 2026, 9:00 PM | $59.66 |
| Sep 21, 2026, 10:30 PM | $59.66 |
| Sep 21, 2026, 10:35 PM | $59.66 |
| Sep 22, 2026, 12:00 AM | $59.65 |
| Sep 22, 2026, 12:05 AM | $59.65 |
| Sep 22, 2026, 8:05 AM | $59.69 |
| Sep 22, 2026, 8:30 AM | $59.69 |
| Sep 22, 2026, 8:35 AM | $59.69 |
| Sep 22, 2026, 9:05 AM | $59.69 |
| Sep 22, 2026, 9:30 AM | $59.69 |
| Sep 22, 2026, 10:00 AM | $59.69 |
| Sep 22, 2026, 10:05 AM | $59.69 |
| Sep 22, 2026, 11:10 AM | $59.86 |
| Sep 22, 2026, 11:30 AM | $59.86 |
| Sep 22, 2026, 12:00 PM | $59.50 |
| Sep 22, 2026, 12:30 PM | $60.00 |
| Sep 22, 2026, 1:00 PM | $60.00 |
| Sep 22, 2026, 1:30 PM | $59.70 |
| Sep 22, 2026, 1:35 PM | $59.80 |
| Sep 22, 2026, 2:10 PM | $59.65 |
| Sep 22, 2026, 2:15 PM | $59.52 |
| Sep 22, 2026, 2:45 PM | $59.71 |
| Sep 22, 2026, 2:50 PM | $59.65 |
| Sep 22, 2026, 3:20 PM | $59.69 |
| Sep 22, 2026, 3:25 PM | $59.74 |
| Sep 22, 2026, 3:55 PM | $59.45 |
| Sep 22, 2026, 4:00 PM | $59.41 |
| Sep 22, 2026, 4:30 PM | $59.28 |
| Sep 22, 2026, 5:00 PM | $59.37 |
| Sep 22, 2026, 5:05 PM | $59.27 |
| Sep 22, 2026, 5:40 PM | $59.25 |
| Sep 22, 2026, 5:45 PM | $59.22 |
| Sep 22, 2026, 6:15 PM | $59.22 |
| Sep 22, 2026, 6:20 PM | $59.14 |
| Sep 22, 2026, 6:50 PM | $58.95 |
| Sep 22, 2026, 6:55 PM | $59.02 |
| Sep 22, 2026, 7:25 PM | $58.65 |
| Sep 22, 2026, 7:30 PM | $58.71 |
| Sep 22, 2026, 8:00 PM | $58.56 |
| Sep 22, 2026, 8:30 PM | $58.56 |
| Sep 22, 2026, 9:05 PM | $58.73 |
| Sep 22, 2026, 9:30 PM | $58.54 |
| Sep 22, 2026, 10:00 PM | $58.56 |
| Sep 22, 2026, 10:05 PM | $58.56 |
| Sep 22, 2026, 11:15 PM | $58.72 |
| Sep 22, 2026, 11:30 PM | $58.72 |
| Sep 23, 2026, 12:00 AM | $58.74 |
| Sep 23, 2026, 12:05 AM | $58.74 |
| Sep 23, 2026, 8:05 AM | $58.68 |
| Sep 23, 2026, 8:30 AM | $58.75 |
| Sep 23, 2026, 8:35 AM | $58.75 |
| Sep 23, 2026, 9:35 AM | $58.75 |
| Sep 23, 2026, 10:00 AM | $58.75 |
| Sep 23, 2026, 10:30 AM | $58.75 |
| Sep 23, 2026, 11:00 AM | $58.75 |
| Sep 23, 2026, 11:30 AM | $58.75 |
| Sep 23, 2026, 12:00 PM | $58.77 |
| Sep 23, 2026, 12:30 PM | $58.77 |
| Sep 23, 2026, 1:00 PM | $58.77 |
| Sep 23, 2026, 1:30 PM | $58.58 |
| Sep 23, 2026, 1:35 PM | $59.10 |
| Sep 23, 2026, 2:10 PM | $58.56 |
| Sep 23, 2026, 2:35 PM | $58.56 |
| Sep 23, 2026, 3:05 PM | $58.45 |
| Sep 23, 2026, 3:35 PM | $58.17 |
| Sep 23, 2026, 4:05 PM | $58.31 |
| Sep 23, 2026, 4:35 PM | $58.44 |
| Sep 23, 2026, 4:40 PM | $58.59 |
| Sep 23, 2026, 5:10 PM | $58.57 |
| Sep 23, 2026, 5:15 PM | $58.52 |
| Sep 23, 2026, 5:45 PM | $58.79 |
| Sep 23, 2026, 5:50 PM | $58.78 |
| Sep 23, 2026, 6:20 PM | $58.55 |
| Sep 23, 2026, 6:25 PM | $58.46 |
| Sep 23, 2026, 6:55 PM | $58.32 |
| Sep 23, 2026, 7:00 PM | $58.22 |
| Sep 23, 2026, 7:30 PM | $58.06 |
| Sep 23, 2026, 8:00 PM | $57.63 |
| Sep 23, 2026, 8:30 PM | $57.73 |
| Sep 23, 2026, 9:00 PM | $57.83 |
| Sep 23, 2026, 9:05 PM | $57.83 |
| Sep 23, 2026, 9:40 PM | $58.02 |
| Sep 23, 2026, 10:00 PM | $58.02 |
| Sep 23, 2026, 10:30 PM | $58.02 |
| Sep 23, 2026, 10:35 PM | $58.02 |
| Sep 24, 2026, 8:00 AM | $57.86 |
| Sep 24, 2026, 8:30 AM | $58.00 |
| Sep 24, 2026, 9:00 AM | $58.08 |
| Sep 24, 2026, 9:30 AM | $58.08 |
| Sep 24, 2026, 10:00 AM | $58.03 |
| Sep 24, 2026, 10:30 AM | $58.27 |
| Sep 24, 2026, 11:00 AM | $57.99 |
| Sep 24, 2026, 11:30 AM | $58.13 |
| Sep 24, 2026, 12:00 PM | $58.21 |
| Sep 24, 2026, 12:30 PM | $58.28 |
| Sep 24, 2026, 1:00 PM | $58.31 |
| Sep 24, 2026, 1:30 PM | $58.51 |
| Sep 24, 2026, 1:35 PM | $59.41 |
| Sep 24, 2026, 2:10 PM | $59.06 |
| Sep 24, 2026, 2:15 PM | $58.88 |
| Sep 24, 2026, 2:45 PM | $58.78 |
| Sep 24, 2026, 2:50 PM | $58.88 |
| Sep 24, 2026, 3:20 PM | $59.18 |
| Sep 24, 2026, 3:25 PM | $59.26 |
| Sep 24, 2026, 3:55 PM | $59.13 |
| Sep 24, 2026, 4:00 PM | $59.30 |
| Sep 24, 2026, 4:30 PM | $59.24 |
| Sep 24, 2026, 5:00 PM | $59.10 |
| Sep 24, 2026, 5:05 PM | $59.00 |
| Sep 24, 2026, 5:40 PM | $58.97 |
| Sep 24, 2026, 5:45 PM | $59.01 |
| Sep 24, 2026, 6:15 PM | $59.05 |
| Sep 24, 2026, 6:20 PM | $59.07 |
| Sep 24, 2026, 6:50 PM | $58.91 |
| Sep 24, 2026, 6:55 PM | $58.92 |
| Sep 24, 2026, 7:25 PM | $59.07 |
| Sep 24, 2026, 7:30 PM | $59.10 |
| Sep 24, 2026, 8:00 PM | $58.75 |
- Period change
- -3.15%
- Period low
- $57.63
- Period high
- $61.05
- Observations
- 188
- 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