© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
The Kroger Co. (KR) stock surged +0.92%, trading at $64.71 on NYSE, up from the previous close of $64.12. The stock opened at $64.06, fluctuating between $64.02 and $64.76 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 12, 2026 | 64.06 | 64.76 | 64.02 | 64.71 | 5.02M |
| Jun 11, 2026 | 64.22 | 65.04 | 63.59 | 64.12 | 7.07M |
| Jun 10, 2026 | 63.86 | 64.86 | 62.96 | 64.46 | 8.87M |
| Jun 09, 2026 | 62.71 | 64.30 | 62.10 | 62.99 | 8.92M |
| Jun 08, 2026 | 62.75 | 63.60 | 62.48 | 62.96 | 6.86M |
| Jun 05, 2026 | 62.70 | 64.20 | 62.70 | 63.57 | 8.81M |
| Jun 04, 2026 | 62.15 | 62.84 | 61.81 | 62.24 | 7.75M |
| Jun 03, 2026 | 61.36 | 61.86 | 61.01 | 61.23 | 5.53M |
| Jun 01, 2026 | 62.60 | 63.00 | 61.39 | 61.52 | 8.25M |
| May 29, 2026 | 63.52 | 63.73 | 61.73 | 62.15 | 12.64M |
| May 28, 2026 | 65.09 | 65.51 | 63.23 | 63.66 | 6.89M |
| May 27, 2026 | 64.78 | 65.79 | 64.64 | 64.69 | 5.61M |
| May 26, 2026 | 66.20 | 66.43 | 64.47 | 64.55 | 9.24M |
| May 22, 2026 | 67.00 | 67.40 | 66.37 | 67.25 | 5.12M |
| May 21, 2026 | 65.28 | 67.73 | 65.25 | 67.07 | 7.86M |
| May 20, 2026 | 70.03 | 70.03 | 68.46 | 68.68 | 5.75M |
| May 19, 2026 | 68.85 | 71.71 | 68.82 | 70.60 | 7.84M |
| May 18, 2026 | 66.14 | 68.37 | 65.79 | 68.32 | 4.76M |
| May 15, 2026 | 67.25 | 67.48 | 65.86 | 66.02 | 4.06M |
| May 14, 2026 | 66.50 | 66.94 | 65.85 | 66.79 | 4.02M |
The Kroger Co. operates as a 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 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 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 1,613 fuel centers. As of January 29, 2022, the company operated 2,726 supermarkets under various banner names in 35 states and the District of Columbia. The Kroger Co. was founded in 1883 and is based in Cincinnati, Ohio.
| Employees | 409000 |
| Beta | 0.55 |
| Sales or Revenue | $150.04B |
| 5Y Sales Change% | 0.397% |
| Fiscal Year Ends | February |
| Sector | Consumer Defensive |
| Industry | Grocery Stores |