EODData

MEMBERSHIP REGISTER LOG IN

NYSE, KR: Kroger Company

07 Nov 25 12:41
LAST:

64.84

CHANGE:
 1.41		OPEN:
63.50		HIGH:
65.08		ASK:
30.90		VOLUME:
2.4M
CHG(%):
2.22		PREV:
63.43		LOW:
63.47		BID:
30.79		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
07 Nov 2563.5065.0863.4764.842.4M
06 Nov 2563.3864.1462.5963.435.39M
05 Nov 2563.7764.0962.9763.156.73M
04 Nov 2564.0064.6063.3263.766.45M
03 Nov 2563.4063.9262.8163.448.11M
31 Oct 2564.9064.9162.9463.6311.95M
30 Oct 2565.9366.1965.2065.436.5M
29 Oct 2567.4067.4365.7966.046.34M
28 Oct 2567.7468.2367.3867.694.37M
27 Oct 2566.8268.1166.3068.034.61M

COMPANY PROFILE

Name:Kroger Company
About:The Kroger Co. operates as a food and drug retailer in the United States. The company operates combination food and drug stores, multi-department stores, marketplace stores, and price impact warehouses. Its combination food and drug stores offer natural food and organic sections, pharmacies, general merchandise, pet centers, fresh seafood, and organic produce; and its multi-department stores provide apparel, home fashion and furnishings, outdoor living, electronics, automotive products, and toys. The company's marketplace stores offer full-service grocery, pharmacy, health and beauty care, and perishable goods, as well as general merchandise, including apparel, home goods, and toys; and its price impact warehouse stores provide grocery, and health and beauty care items, as well as meat, dairy, baked goods, and fresh produce items. It also manufactures and processes food products for sale in its supermarkets and online; and sells fuel through its fuel centers. The company sells its products through its stores, fuel centers, and online platforms. The Kroger Co. was founded in 1883 and is based in Cincinnati, Ohio.
Industry:Grocery Stores
Address:1014 Vine Street, Cincinnati, OH, United States, 45202-1100
Website:https://www.thekrogerco.com
CUSIP:501044101
CIK:0000056873
ISIN:US5010441013
FIGI:BBG000BMY992
LEI:6CPEOKI6OYJ13Q6O7870

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:16.10 
Forward P/E:13.85 
PEG Ratio:7.17 
Price to Sales:0.29 
Price to Book:5.14 
Profit Margin:0.02 
Operating Margin:0.03 
Return on Assets:0.06 
Return on Equity:0.25 
EPS Ratio:3.94 
DivYield:0.02 
Div/Share:1.31 
Revenue:147.00B 
EBITDA:8.223B 
Shares:662.68M 
Market Cap:42.968B 

TECHNICAL INDICATORS

MA5:63.721.8%
MA10:64.940.2%
MA20:66.692.9%
MA50:66.793.0%
MA100:68.966.3%
MA200:67.954.8%
STO9:33.27
STO14:29.39
RSI14:32.47 
WPR14:-69.33
MTM14:-2.76
ROC14:-0.04 
ATR:1.49 
Week High:65.080.4%
Week Low:62.593.6%
Month High:69.817.7%
Month Low:62.594.8%
Year High:74.9015.5%
Year Low:57.0813.6%
Volatility:8.63 

RECENT SPLITS

Date Ratio
14 Jul 20152-1
29 Jun 19992-1
23 Apr 19972-1

RECENT DIVIDENDS

Date Amount
15 Aug 2025$0.35
15 May 2025$0.32
14 Feb 2025$0.32
15 Nov 2024$0.32
15 Aug 2024$0.32
14 May 2024$0.29
14 Feb 2024$0.29
14 Nov 2023$0.29
14 Aug 2023$0.29
12 May 2023$0.26