Kroger CoNYSE:KR
- LAST PRICE54.2000
- TODAY'S CHANGE (%)-0.2400 (-0.4409%)
- Bid / Lots50.3100/ 1
- Ask / Lots54.1900/ 7
- Open / Previous Close54.5100 / 54.4400
- Day Range
- 52 Week Range
- Volume10,570,778
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | KR |
|---|---|---|
| 09:32 ET | 91006 | 54.42 |
| 09:34 ET | 1451 | 54.45 |
| 09:36 ET | 3526 | 54.38 |
| 09:38 ET | 12570 | 54.3302 |
| 09:39 ET | 7061 | 54.34 |
| 09:41 ET | 23413 | 54.23 |
| 09:43 ET | 5343 | 54.23 |
| 09:45 ET | 14650 | 54.2 |
| 09:48 ET | 23394 | 54.25 |
| 09:50 ET | 11904 | 54.25 |
| 09:52 ET | 21830 | 54.2 |
| 09:54 ET | 23773 | 54.17 |
| 09:56 ET | 35121 | 54.185 |
| 09:57 ET | 28079 | 54.175 |
| 09:59 ET | 17066 | 54.121 |
| 10:01 ET | 64233 | 54.16 |
| 10:03 ET | 19701 | 54.08 |
| 10:06 ET | 17300 | 54.132 |
| 10:08 ET | 27829 | 54.12 |
| 10:10 ET | 20306 | 54.1 |
| 10:12 ET | 22323 | 54.11 |
| 10:14 ET | 20456 | 54.105 |
| 10:15 ET | 9282 | 54.075 |
| 10:17 ET | 61508 | 54.11 |
| 10:19 ET | 30514 | 54.095 |
| 10:21 ET | 34648 | 54.05 |
| 10:24 ET | 41606 | 54.03 |
| 10:26 ET | 99088 | 54.115 |
| 10:28 ET | 65687 | 54.1 |
| 10:30 ET | 40806 | 54.11 |
| 10:32 ET | 70792 | 54.17 |
| 10:33 ET | 39639 | 54.16 |
| 10:35 ET | 79079 | 54.23 |
| 10:37 ET | 39216 | 54.235 |
| 10:39 ET | 31430 | 54.165 |
| 10:42 ET | 50482 | 54.15 |
| 10:44 ET | 40343 | 54.17 |
| 10:46 ET | 53340 | 54.18 |
| 10:48 ET | 40994 | 54.1703 |
| 10:50 ET | 31319 | 54.135 |
| 10:51 ET | 46143 | 54.115 |
| 10:53 ET | 48993 | 54.06 |
| 10:55 ET | 23168 | 54.025 |
| 10:57 ET | 14418 | 54.025 |
| 11:00 ET | 25545 | 54.03 |
| 11:02 ET | 23800 | 54.0453 |
| 11:04 ET | 23410 | 54.04 |
| 11:06 ET | 20499 | 54.09 |
| 11:08 ET | 16915 | 54.065 |
| 11:09 ET | 21356 | 54.045 |
| 11:11 ET | 33144 | 54.04 |
| 11:13 ET | 26339 | 54.06 |
| 11:15 ET | 9885 | 54.055 |
| 11:18 ET | 23782 | 54.045 |
| 11:20 ET | 50692 | 54.075 |
| 11:22 ET | 14626 | 54.075 |
| 11:24 ET | 25804 | 54.055 |
| 11:26 ET | 15968 | 54.035 |
| 11:27 ET | 5665 | 54.01 |
| 11:29 ET | 16464 | 53.985 |
| 11:31 ET | 21793 | 53.905 |
| 11:33 ET | 50255 | 53.99 |
| 11:36 ET | 19051 | 53.99 |
| 11:38 ET | 32209 | 54.03 |
| 11:40 ET | 9372 | 54.04 |
| 11:42 ET | 16066 | 54.04 |
| 11:44 ET | 39371 | 54.035 |
| 11:45 ET | 29207 | 54.0453 |
| 11:47 ET | 7674 | 54.04 |
| 11:49 ET | 15904 | 54.0347 |
| 11:51 ET | 13485 | 54.03 |
| 11:54 ET | 12841 | 54.04 |
| 11:56 ET | 20940 | 54.015 |
| 11:58 ET | 46373 | 54.055 |
| 12:00 ET | 20487 | 54.035 |
| 12:02 ET | 13241 | 54.05 |
| 12:03 ET | 9699 | 54.065 |
| 12:05 ET | 13465 | 54.05 |
| 12:07 ET | 34053 | 54.09 |
| 12:09 ET | 7838 | 54.05 |
| 12:12 ET | 82818 | 54.1 |
| 12:14 ET | 30104 | 54.075 |
| 12:16 ET | 71604 | 54.06 |
| 12:18 ET | 91724 | 54.12 |
| 12:20 ET | 18678 | 54.11 |
| 12:21 ET | 27371 | 54.09 |
| 12:23 ET | 9437 | 54.09 |
| 12:25 ET | 7116 | 54.075 |
| 12:27 ET | 11353 | 54.065 |
| 12:30 ET | 23675 | 54.07 |
| 12:32 ET | 7723 | 54.06 |
| 12:34 ET | 23172 | 54.035 |
| 12:36 ET | 27578 | 54.03 |
| 12:38 ET | 27192 | 54.02 |
| 12:39 ET | 30193 | 54.02 |
| 12:41 ET | 10878 | 54.03 |
| 12:43 ET | 8383 | 54.025 |
| 12:45 ET | 6709 | 54.02 |
| 12:48 ET | 3447 | 54.04 |
| 12:50 ET | 20329 | 54.06 |
| 12:52 ET | 3832 | 54.09 |
| 12:54 ET | 12139 | 54.045 |
| 12:56 ET | 10903 | 54.06 |
| 12:57 ET | 19165 | 54.045 |
| 12:59 ET | 16987 | 54.04 |
| 01:01 ET | 34981 | 54.07 |
| 01:03 ET | 21505 | 54.07 |
| 01:06 ET | 10012 | 54.075 |
| 01:08 ET | 28715 | 54.075 |
| 01:10 ET | 17409 | 54.065 |
| 01:12 ET | 31568 | 54.08 |
| 01:14 ET | 16892 | 54.075 |
| 01:15 ET | 60151 | 54.05 |
| 01:17 ET | 17494 | 54.04 |
| 01:19 ET | 25148 | 54.04 |
| 01:21 ET | 15933 | 54.03 |
| 01:24 ET | 27350 | 54.03 |
| 01:26 ET | 12632 | 54.035 |
| 01:28 ET | 21248 | 54.035 |
| 01:30 ET | 27256 | 54.06 |
| 01:32 ET | 23520 | 54.025 |
| 01:33 ET | 7154 | 54.06 |
| 01:35 ET | 42402 | 54.065 |
| 01:37 ET | 12564 | 54.065 |
| 01:39 ET | 35092 | 54.08 |
| 01:42 ET | 8141 | 54.07 |
| 01:44 ET | 10423 | 54.07 |
| 01:46 ET | 10051 | 54.07 |
| 01:48 ET | 35529 | 54.065 |
| 01:50 ET | 6644 | 54.055 |
| 01:51 ET | 13149 | 54.06 |
| 01:53 ET | 5415 | 54.11 |
| 01:55 ET | 10495 | 54.08 |
| 01:57 ET | 9114 | 54.065 |
| 02:00 ET | 33101 | 54.06 |
| 02:02 ET | 3537 | 54.055 |
| 02:04 ET | 9163 | 54.065 |
| 02:06 ET | 7872 | 54.075 |
| 02:08 ET | 20164 | 54.04 |
| 02:09 ET | 38443 | 54.035 |
| 02:11 ET | 13591 | 54.02 |
| 02:13 ET | 3842 | 54.015 |
| 02:15 ET | 17301 | 53.95 |
| 02:18 ET | 7843 | 53.93 |
| 02:20 ET | 11021 | 53.91 |
| 02:22 ET | 16643 | 53.85 |
| 02:24 ET | 16499 | 53.85 |
| 02:26 ET | 6832 | 53.965 |
| 02:27 ET | 20790 | 53.92 |
| 02:29 ET | 8779 | 53.93 |
| 02:31 ET | 20931 | 53.94 |
| 02:33 ET | 5236 | 53.96 |
| 02:36 ET | 4984 | 53.995 |
| 02:38 ET | 7325 | 53.975 |
| 02:40 ET | 6786 | 53.955 |
| 02:42 ET | 5904 | 53.96 |
| 02:44 ET | 5060 | 53.975 |
| 02:45 ET | 10730 | 53.975 |
| 02:47 ET | 9133 | 54.015 |
| 02:49 ET | 4311 | 54.03 |
| 02:51 ET | 12159 | 54.065 |
| 02:54 ET | 24646 | 54.035 |
| 02:56 ET | 11912 | 54.04 |
| 02:58 ET | 18340 | 54.03 |
| 03:00 ET | 27721 | 54.005 |
| 03:02 ET | 6389 | 53.975 |
| 03:03 ET | 9228 | 53.985 |
| 03:05 ET | 12279 | 53.95 |
| 03:07 ET | 16195 | 53.935 |
| 03:09 ET | 15102 | 53.955 |
| 03:12 ET | 12117 | 53.96 |
| 03:14 ET | 5926 | 53.95 |
| 03:16 ET | 28477 | 54.02 |
| 03:18 ET | 10156 | 54.005 |
| 03:20 ET | 8764 | 53.975 |
| 03:21 ET | 8466 | 53.995 |
| 03:23 ET | 21761 | 54.0197 |
| 03:25 ET | 3987 | 54.025 |
| 03:27 ET | 9111 | 54.035 |
| 03:30 ET | 36186 | 54.04 |
| 03:32 ET | 21985 | 54.015 |
| 03:34 ET | 20799 | 53.965 |
| 03:36 ET | 24977 | 54.015 |
| 03:38 ET | 28999 | 53.985 |
| 03:39 ET | 19578 | 54.005 |
| 03:41 ET | 37825 | 54.01 |
| 03:43 ET | 37438 | 54.035 |
| 03:45 ET | 54621 | 53.985 |
| 03:48 ET | 24195 | 54 |
| 03:50 ET | 50576 | 54.04 |
| 03:52 ET | 128984 | 54.12 |
| 03:54 ET | 96062 | 54.085 |
| 03:56 ET | 137030 | 54.025 |
| 03:57 ET | 155574 | 54.04 |
| 03:59 ET | 353676 | 54.2 |
May 15, 2024
Kroger Rings in Sunny Season with Fresh Favorites, from 1:00PM ET on Wednesday May 15, 2024 by Dow Jones
1:00PM ET on Wednesday May 15, 2024 by Dow Jones
May 14, 2024
Kroger Health Launches New Senior-focused Primary Care in Eight Clinics in Atlanta, from 11:00AM ET on Tuesday May 14, 2024 by Dow Jones
11:00AM ET on Tuesday May 14, 2024 by Dow Jones
May 10, 2024
DJ The Trader: Worried About a Market Swoon? Consider Consumer Staples Stocks. -- Barron's, from 9:30PM ET on Friday May 10, 2024 by Dow Jones
9:30PM ET on Friday May 10, 2024 by Dow Jones
May 6, 2024
Kroger Awarded 2024 Platinum Bell Seal for Workplace Mental Health, from 1:00PM ET on Monday May 06, 2024 by Dow Jones
1:00PM ET on Monday May 06, 2024 by Dow Jones
May 2, 2024
Kroger Makes Celebrating Mom even Easier, from 1:00PM ET on Thursday May 02, 2024 by Dow Jones
1:00PM ET on Thursday May 02, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Kroger Co | 39.4B | 18.3x | -4.67% |
Tesco PLC | 27.7B | 12.7x | +8.27% |
Koninklijke Ahold Delhaize NV | 30.1B | 15.4x | +5.17% |
Sysco Corp | 37.8B | 18.5x | +6.15% |
Albertsons Companies Inc | 11.9B | 9.3x | +52.86% |
Performance Food Group Co | 11.5B | 27.5x | +7.34% |
Company Information
The Kroger Co. is a food and drug retailer. The Company operate supermarkets, multi-department stores and fulfillment centers throughout the United States. It operates approximately 2,722 supermarkets, 2,257 pharmacies and 1,665 fuel centers in 35 states and the District of Columbia while also operating online through a digital ecosystem to offer customers an omnichannel shopping experience. The Company also manufactures and processes food for sale by its supermarkets and online. It offers Pickup and Harris Teeter ExpressLane personalized, order online, pick up at the store services at 2,350 of its supermarkets and provide delivery, which allows it to offer digital solutions to substantially all of its customers. Its delivery solutions include orders delivered to customers from retail store locations, customer fulfillment centers powered by Ocado and orders placed through third-party platforms. The Company also offers customer-facing apps and interfaces.
Contact Information
- Headquarters
- 1014 Vine StCINCINNATI, OH, United States 45202-1141
- Phone
- 513-762-4000
- Fax
- 513-762-1575
Executives
- Chairman of the Board, Chief Executive Officer
- William Mcmullen
- Interim Chief Financial Officer, Chief Accounting Officer, Group Vice President, Corporate Controller
- Todd Foley
- Chief People Officer, Senior Vice President
- Timothy Massa
- Senior Vice President, Chief Information Officer
- Yael Cosset
- Senior Vice President, Chief Merchant and Marketing Officer
- Stuart Aitken
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $39.4B |
|---|---|
Revenue (TTM) | $150.0B |
Shares Outstanding | 727.6M |
Dividend Yield | 2.14% |
Annual Dividend Rate | 1.1600 USD |
Ex-Dividend Date | 05-14-24 |
Pay Date | 06-01-24 |
Beta | 0.43 |
EPS | $2.96 |
Book Value | $16.13 |
P/E Ratio | 18.3x |
Price/Sales (TTM) | 0.3 |
Price/Cash Flow (TTM) | 7.4x |
Operating Margin | 2.06% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
