The Kroger Co.
sp500KR•Consumer Defensive•Grocery Stores
$58.82
+0.36%
Last Price
$58.82
2026-07-17
24h Change
+0.36%
0.21 USD
Volume
6M
Shares Traded
Data Reliability
High
16243 points (65 years)
Price History
Start a simulation with this asset
KR
Global parameters
Available data from 1/2/1962 to 7/17/2026
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
0.56
Valuation vs Growth
Rev. Growth (TTM)
2.20%
Current Trend
PE Ratio History (5 Years)
Historical PE
Average (20.7x)
Current: 34.0x
Technical focus
KR
KR
30d volatility
33.22%
Distance to MA50
-5.15%
Distance to MA200
-10.38%
Distance to ATH
-22.20%
Momentum 3M
-13.74%
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
CAGR6.65%
Volatility33.22%
Max Drawdown-26.55%
Momentum : KR
Indicateur synthétique48
Neutral
Risk Analysis
VaR (95%)-2.63%
DCA Health
93/100
Recent History (60 days)
| Date | Close | Volume |
|---|---|---|
| 2026-07-17 | $58.82 | 6,006,873 |
| 2026-07-16 | $58.61 | 6,759,978 |
| 2026-07-15 | $56.56 | 10,787,000 |
| 2026-07-14 | $58.74 | 5,445,961 |
| 2026-07-13 | $59.31 | 8,364,938 |
| 2026-07-10 | $60.54 | 9,911,601 |
| 2026-07-09 | $59.86 | 10,581,967 |
| 2026-07-08 | $59.32 | 9,743,500 |
| 2026-07-07 | $58.54 | 8,875,000 |
| 2026-07-06 | $58.25 | 9,722,939 |
| 2026-07-02 | $58.22 | 5,838,210 |
| 2026-07-01 | $56.24 | 8,494,918 |
| 2026-06-30 | $55.53 | 7,199,123 |
| 2026-06-29 | $55.91 | 7,547,439 |
| 2026-06-26 | $57.73 | 7,974,406 |
| 2026-06-25 | $57.77 | 6,169,691 |
| 2026-06-24 | $58.48 | 7,914,408 |
| 2026-06-23 | $57.05 | 13,997,672 |
| 2026-06-22 | $55.76 | 10,355,992 |
| 2026-06-18 | $56.61 | 26,634,405 |
| 2026-06-17 | $61.82 | 10,577,839 |
| 2026-06-16 | $64.13 | 5,755,737 |
| 2026-06-15 | $64.06 | 5,113,223 |
| 2026-06-12 | $64.71 | 5,008,629 |
| 2026-06-11 | $64.12 | 5,686,223 |
| 2026-06-10 | $64.46 | 9,296,114 |
| 2026-06-09 | $62.99 | 8,917,701 |
| 2026-06-08 | $62.96 | 6,921,201 |
| 2026-06-05 | $63.57 | 7,699,559 |
| 2026-06-04 | $62.24 | 6,558,477 |
| 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 |
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 |