KR
The Kroger Co.
Company · XNYS · US · USD
Market price
$56.71
−$1.22 (-2.11%) · This week
| Date and time | Price |
|---|---|
| Aug 3, 2026, 6:55 PM | $57.93 |
| Aug 3, 2026, 7:00 PM | $57.89 |
| Aug 3, 2026, 7:30 PM | $58.03 |
| Aug 3, 2026, 8:00 PM | $58.23 |
| Aug 3, 2026, 8:05 PM | $58.22 |
| Aug 3, 2026, 8:35 PM | $58.22 |
| Aug 3, 2026, 9:05 PM | $58.14 |
| Aug 3, 2026, 9:10 PM | $58.14 |
| Aug 3, 2026, 10:05 PM | $58.07 |
| Aug 3, 2026, 10:10 PM | $58.07 |
| Aug 4, 2026, 8:05 AM | $58.33 |
| Aug 4, 2026, 8:35 AM | $58.33 |
| Aug 4, 2026, 9:05 AM | $58.33 |
| Aug 4, 2026, 9:35 AM | $58.33 |
| Aug 4, 2026, 10:05 AM | $57.67 |
| Aug 4, 2026, 10:35 AM | $57.67 |
| Aug 4, 2026, 11:05 AM | $58.12 |
| Aug 4, 2026, 11:35 AM | $58.02 |
| Aug 4, 2026, 12:05 PM | $58.00 |
| Aug 4, 2026, 12:35 PM | $57.98 |
| Aug 4, 2026, 1:05 PM | $57.93 |
| Aug 4, 2026, 1:10 PM | $57.93 |
| Aug 4, 2026, 1:40 PM | $57.34 |
| Aug 4, 2026, 2:05 PM | $57.10 |
| Aug 4, 2026, 2:35 PM | $57.24 |
| Aug 4, 2026, 2:40 PM | $57.28 |
| Aug 4, 2026, 3:10 PM | $57.30 |
| Aug 4, 2026, 3:20 PM | $57.30 |
| Aug 4, 2026, 3:50 PM | $57.42 |
| Aug 4, 2026, 4:20 PM | $57.50 |
| Aug 4, 2026, 4:40 PM | $57.62 |
| Aug 4, 2026, 5:10 PM | $57.64 |
| Aug 4, 2026, 5:15 PM | $57.66 |
| Aug 4, 2026, 5:45 PM | $57.89 |
| Aug 4, 2026, 5:50 PM | $57.84 |
| Aug 4, 2026, 6:20 PM | $57.96 |
| Aug 4, 2026, 6:25 PM | $57.93 |
| Aug 4, 2026, 6:55 PM | $57.95 |
| Aug 4, 2026, 7:00 PM | $57.95 |
| Aug 4, 2026, 7:30 PM | $57.97 |
| Aug 4, 2026, 8:00 PM | $57.77 |
| Aug 4, 2026, 8:05 PM | $57.79 |
| Aug 4, 2026, 8:35 PM | $57.61 |
| Aug 4, 2026, 8:50 PM | $57.61 |
| Aug 4, 2026, 9:30 PM | $57.90 |
| Aug 4, 2026, 9:35 PM | $57.90 |
| Aug 4, 2026, 10:05 PM | $57.94 |
| Aug 4, 2026, 10:35 PM | $57.97 |
| Aug 4, 2026, 10:40 PM | $57.97 |
| Aug 5, 2026, 8:05 AM | $57.96 |
| Aug 5, 2026, 8:35 AM | $57.95 |
| Aug 5, 2026, 9:05 AM | $57.95 |
| Aug 5, 2026, 9:35 AM | $57.95 |
| Aug 5, 2026, 10:05 AM | $57.96 |
| Aug 5, 2026, 10:35 AM | $57.96 |
| Aug 5, 2026, 11:05 AM | $57.96 |
| Aug 5, 2026, 11:35 AM | $58.02 |
| Aug 5, 2026, 12:05 PM | $58.05 |
| Aug 5, 2026, 12:35 PM | $58.05 |
| Aug 5, 2026, 1:05 PM | $58.07 |
| Aug 5, 2026, 1:35 PM | $57.45 |
| Aug 5, 2026, 1:50 PM | $57.33 |
| Aug 5, 2026, 2:20 PM | $57.26 |
| Aug 5, 2026, 2:30 PM | $57.25 |
| Aug 5, 2026, 3:00 PM | $56.94 |
| Aug 5, 2026, 3:30 PM | $56.58 |
| Aug 5, 2026, 3:40 PM | $56.57 |
| Aug 5, 2026, 4:15 PM | $57.06 |
| Aug 5, 2026, 4:25 PM | $56.95 |
| Aug 5, 2026, 4:55 PM | $56.84 |
| Aug 5, 2026, 5:25 PM | $56.98 |
| Aug 5, 2026, 5:30 PM | $56.98 |
| Aug 5, 2026, 6:00 PM | $56.97 |
| Aug 5, 2026, 6:30 PM | $56.73 |
| Aug 5, 2026, 6:35 PM | $56.81 |
| Aug 5, 2026, 7:10 PM | $56.52 |
| Aug 5, 2026, 7:15 PM | $56.58 |
| Aug 5, 2026, 7:45 PM | $56.56 |
| Aug 5, 2026, 8:10 PM | $56.70 |
| Aug 5, 2026, 8:40 PM | $56.71 |
| Aug 5, 2026, 9:10 PM | $56.82 |
| Aug 5, 2026, 9:40 PM | $56.85 |
| Aug 5, 2026, 10:10 PM | $56.88 |
| Aug 5, 2026, 10:40 PM | $56.85 |
| Aug 5, 2026, 11:10 PM | $56.75 |
| Aug 5, 2026, 11:40 PM | $57.00 |
| Aug 5, 2026, 11:45 PM | $57.00 |
| Aug 6, 2026, 8:10 AM | $56.89 |
| Aug 6, 2026, 8:40 AM | $56.93 |
| Aug 6, 2026, 9:10 AM | $56.93 |
| Aug 6, 2026, 9:15 AM | $56.93 |
| Aug 6, 2026, 10:10 AM | $57.07 |
| Aug 6, 2026, 10:15 AM | $57.07 |
| Aug 6, 2026, 11:05 AM | $57.08 |
| Aug 6, 2026, 11:10 AM | $56.98 |
| Aug 6, 2026, 11:40 AM | $57.08 |
| Aug 6, 2026, 12:10 PM | $57.14 |
| Aug 6, 2026, 12:40 PM | $57.09 |
| Aug 6, 2026, 1:10 PM | $57.28 |
| Aug 6, 2026, 1:40 PM | $56.92 |
| Aug 6, 2026, 2:10 PM | $56.30 |
| Aug 6, 2026, 2:15 PM | $56.22 |
| Aug 6, 2026, 2:45 PM | $56.72 |
| Aug 6, 2026, 3:15 PM | $56.91 |
| Aug 6, 2026, 3:45 PM | $56.96 |
| Aug 6, 2026, 3:50 PM | $56.95 |
| Aug 6, 2026, 4:20 PM | $56.97 |
| Aug 6, 2026, 4:40 PM | $56.93 |
| Aug 6, 2026, 5:10 PM | $56.92 |
| Aug 6, 2026, 5:40 PM | $57.12 |
| Aug 6, 2026, 6:10 PM | $57.37 |
| Aug 6, 2026, 6:15 PM | $57.39 |
| Aug 6, 2026, 6:45 PM | $57.30 |
| Aug 6, 2026, 6:50 PM | $57.32 |
| Aug 6, 2026, 7:20 PM | $57.40 |
| Aug 6, 2026, 7:25 PM | $57.40 |
| Aug 6, 2026, 7:55 PM | $57.29 |
| Aug 6, 2026, 8:11 PM | $57.32 |
| Aug 6, 2026, 8:41 PM | $57.32 |
| Aug 6, 2026, 10:11 PM | $57.30 |
| Aug 6, 2026, 10:15 PM | $57.30 |
| Aug 7, 2026, 12:11 AM | $57.25 |
| Aug 7, 2026, 12:15 AM | $57.25 |
| Aug 7, 2026, 8:05 AM | $57.33 |
| Aug 7, 2026, 8:11 AM | $57.33 |
| Aug 7, 2026, 8:41 AM | $57.38 |
| Aug 7, 2026, 9:11 AM | $57.38 |
| Aug 7, 2026, 9:41 AM | $57.38 |
| Aug 7, 2026, 10:11 AM | $57.25 |
| Aug 7, 2026, 10:41 AM | $57.25 |
| Aug 7, 2026, 11:11 AM | $57.50 |
| Aug 7, 2026, 11:41 AM | $57.50 |
| Aug 7, 2026, 12:11 PM | $57.50 |
| Aug 7, 2026, 12:41 PM | $57.31 |
| Aug 7, 2026, 1:11 PM | $57.03 |
| Aug 7, 2026, 1:15 PM | $57.03 |
| Aug 7, 2026, 1:45 PM | $56.51 |
| Aug 7, 2026, 1:50 PM | $56.50 |
| Aug 7, 2026, 2:20 PM | $56.49 |
| Aug 7, 2026, 2:25 PM | $56.59 |
| Aug 7, 2026, 2:55 PM | $56.58 |
| Aug 7, 2026, 3:00 PM | $56.37 |
| Aug 7, 2026, 3:30 PM | $56.23 |
| Aug 7, 2026, 4:00 PM | $56.52 |
| Aug 7, 2026, 4:05 PM | $56.54 |
| Aug 7, 2026, 4:40 PM | $56.64 |
| Aug 7, 2026, 4:45 PM | $56.64 |
| Aug 7, 2026, 5:15 PM | $56.69 |
| Aug 7, 2026, 5:20 PM | $56.64 |
| Aug 7, 2026, 5:50 PM | $56.69 |
| Aug 7, 2026, 5:55 PM | $56.75 |
| Aug 7, 2026, 6:25 PM | $56.69 |
| Aug 7, 2026, 6:30 PM | $56.70 |
| Aug 7, 2026, 7:00 PM | $56.55 |
| Aug 7, 2026, 7:30 PM | $56.64 |
| Aug 7, 2026, 7:35 PM | $56.71 |
| Aug 7, 2026, 8:10 PM | $56.75 |
| Aug 7, 2026, 8:30 PM | $56.70 |
| Aug 7, 2026, 9:00 PM | $56.73 |
| Aug 7, 2026, 9:30 PM | $56.76 |
| Aug 7, 2026, 10:00 PM | $56.73 |
| Aug 7, 2026, 10:05 PM | $56.73 |
| Aug 7, 2026, 11:15 PM | $56.74 |
| Aug 7, 2026, 11:30 PM | $56.74 |
| Aug 8, 2026, 12:00 AM | $56.75 |
| Aug 8, 2026, 12:05 AM | $56.75 |
| Aug 10, 2026, 8:05 AM | $56.75 |
| Aug 10, 2026, 8:30 AM | $56.75 |
| Aug 10, 2026, 9:00 AM | $56.75 |
| Aug 10, 2026, 9:30 AM | $56.75 |
| Aug 10, 2026, 10:00 AM | $56.65 |
| Aug 10, 2026, 10:05 AM | $56.65 |
| Aug 10, 2026, 10:35 AM | $56.65 |
| Aug 10, 2026, 11:00 AM | $56.65 |
| Aug 10, 2026, 11:30 AM | $56.70 |
| Aug 10, 2026, 12:00 PM | $56.67 |
| Aug 10, 2026, 12:30 PM | $56.75 |
| Aug 10, 2026, 1:00 PM | $56.81 |
| Aug 10, 2026, 1:30 PM | $56.63 |
| Aug 10, 2026, 1:35 PM | $56.80 |
| Aug 10, 2026, 2:10 PM | $56.45 |
| Aug 10, 2026, 2:15 PM | $56.30 |
| Aug 10, 2026, 2:45 PM | $56.58 |
| Aug 10, 2026, 2:50 PM | $56.58 |
| Aug 10, 2026, 3:20 PM | $56.64 |
| Aug 10, 2026, 3:25 PM | $56.63 |
| Aug 10, 2026, 3:55 PM | $56.61 |
| Aug 10, 2026, 4:00 PM | $56.52 |
| Aug 10, 2026, 4:30 PM | $56.54 |
| Aug 10, 2026, 5:00 PM | $56.66 |
| Aug 10, 2026, 5:05 PM | $56.65 |
| Aug 10, 2026, 5:40 PM | $56.63 |
| Aug 10, 2026, 6:26 PM | $56.71 |
- Period change
- -2.11%
- Period low
- $56.22
- Period high
- $58.33
- Observations
- 193
- Updated
- Aug 10, 2026, 6:26 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