The Kroger Co.
sp500KR•Consumer Defensive•Grocery Stores
$61.23
-0.54%
Last Price
$61.23
2026-06-03
24h Change
-0.54%
-0.33 USD
Volume
5.5M
Shares Traded
Data Reliability
High
16213 points (64 years)
Price History
Start a simulation with this asset
KR
Global parameters
Available data from 1/2/1962 to 6/3/2026
Fundamental Analysis
NewCAGR (5y)
-0.14%
Revenue Growth
Net Margin
0.69%
Profitability
ROE
17.14%
Return on Equity
Debt / EBITDA
4.29
Solvency
PEG Ratio
0.60
Valuation vs Growth
Rev. Growth (TTM)
1.20%
Current Trend
PE Ratio History (5 Years)
Historical PE
Average (20.1x)
Current: 39.8x
Technical focus
KR
KR
30d volatility
33.21%
Distance to MA50
-9.64%
Distance to MA200
-8.37%
Distance to ATH
-19.01%
Momentum 3M
-14.45%
Risk score
N/A
Volatility moderate. Momentum neutral.
Invest in this asset
Buy on Saxo Bank
🏦Regulated Broker
🌍Global Markets Access
📈Pro Tools
Ad link. Capital at risk.
Technical Analysis & Risk
Key Metrics
CAGR6.73%
Volatility33.21%
Max Drawdown-20.27%
Momentum : KR
Indicateur synthétique44
Fear
Risk Analysis
VaR (95%)-2.63%
DCA Health
95/100
Recent History (60 days)
| Date | Close | Volume |
|---|---|---|
| 2026-06-03 | $61.23 | 5,534,550 |
| 2026-06-02 | $61.56 | 5,962,169 |
| 2026-06-01 | $61.52 | 8,252,665 |
| 2026-05-29 | $62.15 | 12,645,523 |
| 2026-05-28 | $63.66 | 6,888,699 |
| 2026-05-27 | $64.69 | 5,611,900 |
| 2026-05-26 | $64.55 | 6,887,287 |
| 2026-05-22 | $67.25 | 5,116,798 |
| 2026-05-21 | $67.07 | 6,853,176 |
| 2026-05-20 | $68.68 | 4,233,844 |
| 2026-05-19 | $70.60 | 7,825,290 |
| 2026-05-18 | $68.32 | 4,750,938 |
| 2026-05-15 | $66.02 | 4,055,076 |
| 2026-05-14 | $66.79 | 3,264,339 |
| 2026-05-13 | $66.24 | 5,260,504 |
| 2026-05-12 | $64.62 | 6,444,225 |
| 2026-05-11 | $64.80 | 4,833,126 |
| 2026-05-08 | $65.64 | 3,372,529 |
| 2026-05-07 | $66.41 | 3,735,025 |
| 2026-05-06 | $66.01 | 3,482,820 |
| 2026-05-05 | $66.92 | 3,368,894 |
| 2026-05-04 | $67.55 | 2,432,808 |
| 2026-05-01 | $67.77 | 3,459,609 |
| 2026-04-30 | $68.07 | 4,006,806 |
| 2026-04-29 | $67.10 | 5,717,297 |
| 2026-04-28 | $66.93 | 4,455,693 |
| 2026-04-27 | $65.90 | 4,389,601 |
| 2026-04-24 | $67.23 | 2,845,340 |
| 2026-04-23 | $69.10 | 3,602,446 |
| 2026-04-22 | $68.07 | 2,611,580 |
| 2026-04-21 | $68.81 | 5,056,043 |
| 2026-04-20 | $67.89 | 3,120,038 |
| 2026-04-17 | $68.19 | 5,043,834 |
| 2026-04-16 | $67.77 | 3,932,416 |
| 2026-04-15 | $66.63 | 2,766,701 |
| 2026-04-14 | $67.19 | 5,332,703 |
| 2026-04-13 | $68.03 | 2,838,490 |
| 2026-04-10 | $67.99 | 5,194,373 |
| 2026-04-09 | $70.35 | 3,889,333 |
| 2026-04-08 | $70.96 | 6,094,118 |
| 2026-04-07 | $72.68 | 3,520,643 |
| 2026-04-06 | $73.03 | 3,507,827 |
| 2026-04-02 | $72.35 | 3,213,750 |
| 2026-04-01 | $70.54 | 5,081,642 |
| 2026-03-31 | $72.36 | 6,498,095 |
| 2026-03-30 | $73.72 | 3,034,956 |
| 2026-03-27 | $73.22 | 4,279,144 |
| 2026-03-26 | $71.79 | 4,085,978 |
| 2026-03-25 | $70.36 | 4,968,012 |
| 2026-03-24 | $71.88 | 2,916,182 |
| 2026-03-23 | $72.70 | 5,927,349 |
| 2026-03-20 | $73.20 | 17,793,910 |
| 2026-03-19 | $73.76 | 5,049,658 |
| 2026-03-18 | $73.28 | 4,161,138 |
| 2026-03-17 | $74.12 | 3,242,400 |
| 2026-03-16 | $74.49 | 4,605,365 |
| 2026-03-13 | $75.60 | 4,829,589 |
| 2026-03-12 | $74.96 | 7,904,178 |
| 2026-03-11 | $72.19 | 5,693,175 |
| 2026-03-10 | $72.24 | 7,992,700 |
Recent Dividends
| Date | Amount |
|---|---|
| 2026-02-13 | +$0.35 |
| 2025-11-14 | +$0.35 |
| 2025-08-15 | +$0.35 |
| 2025-05-15 | +$0.32 |
| 2025-02-14 | +$0.32 |
| 2024-11-15 | +$0.32 |
| 2024-08-15 | +$0.32 |
| 2024-05-14 | +$0.29 |
| 2024-02-14 | +$0.29 |
| 2023-11-14 | +$0.29 |
| 2023-08-14 | +$0.29 |
| 2023-05-12 | +$0.26 |
| 2023-02-14 | +$0.26 |
| 2022-11-14 | +$0.26 |
| 2022-08-12 | +$0.26 |
| 2022-05-12 | +$0.21 |
| 2022-02-14 | +$0.21 |
| 2021-11-12 | +$0.21 |
| 2021-08-12 | +$0.21 |
| 2021-05-13 | +$0.18 |