Powered by

Powered by Portfolio Grader

Kroger Co (KR)

28.55 0.37 (1.28%) 17:56 EST
KR Stock Quote Delayed 15 Minutes

  • KR Stock Chart

  • Historical KR Prices

  
Dividend & Yield:       0.99 (3.45%)
P/E:       6.90
Market Cap:       22.75B
EPS:       4.14
Volume:       7.53M
Day's Range:       28.28 - 29.35
52wk Range:       22.85 - 32.74
Quotes delayed at least 20 mins.
Historical Data for KR
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
12/18/18 28.98 29.35 28.28 7,530,805 28.55 -0.37   -1.28%
12/17/18 29.55 29.63 28.75 6,225,584 28.92 -0.63   -2.13%
12/14/18 29.59 30.40 29.43 7,924,500 29.55 -0.21   -0.71%
12/13/18 29.75 29.93 29.42 5,923,902 29.76 0.01   0.03%
12/12/18 29.53 30.00 29.46 8,012,149 29.75 0.51   1.74%
12/11/18 29.12 29.38 28.88 5,336,834 29.24 0.45   1.56%
12/10/18 29.25 29.27 28.15 7,298,330 28.79 -0.38   -1.30%
12/07/18 29.52 29.80 28.99 10,834,399 29.17 -0.39   -1.32%
12/06/18 28.60 29.66 27.77 16,511,687 29.56 0.92   3.21%
12/04/18 29.64 29.97 28.55 13,875,700 28.64 -1.12   -3.76%
12/03/18 29.48 29.85 29.04 9,360,784 29.76 0.10   0.34%
11/30/18 30.26 30.58 29.53 10,031,200 29.66 -0.70   -2.31%
11/29/18 30.14 30.63 30.14 4,539,012 30.36 0.11   0.36%
11/28/18 30.20 30.45 30.01 5,059,568 30.25 0.21   0.70%
11/27/18 29.56 30.08 29.56 7,007,142 30.04 0.47   1.59%
11/26/18 29.97 30.24 29.47 5,374,405 29.57 -0.12   -0.40%
11/23/18 29.32 29.88 29.13 1,786,900 29.69 0.16   0.54%
11/21/18 0.00 29.53 29.53 0 29.53 -0.06   -0.20%
11/20/18 30.13 30.34 29.46 6,564,823 29.59 -0.97   -3.17%
11/19/18 30.24 30.75 30.22 5,824,577 30.56 0.32   1.06%
11/16/18 29.87 30.25 29.61 4,530,800 30.24 0.21   0.70%
11/15/18 30.13 30.32 29.75 5,861,116 30.03 -0.26   -0.86%
11/14/18 31.00 31.31 30.01 8,510,688 30.29 -1.09   -3.47%
11/13/18 31.28 31.64 31.15 6,806,053 31.38 0.01   0.03%
11/12/18 31.21 31.98 31.11 5,927,805 31.37 -0.02   -0.06%
11/09/18 31.29 31.74 30.98 6,935,300 31.39 0.04   0.13%
11/08/18 31.31 31.64 31.11 5,635,358 31.35 0.03   0.10%
11/07/18 31.00 31.75 30.94 7,791,464 31.32 0.49   1.59%
11/06/18 30.56 30.89 30.43 6,082,888 30.83 0.22   0.72%
11/05/18 30.01 30.69 29.95 6,988,596 30.61 0.44   1.46%
11/02/18 29.25 30.51 29.25 11,641,899 30.17 0.84   2.86%
11/01/18 30.04 30.05 29.05 9,235,891 29.33 -0.43   -1.44%
10/31/18 30.05 30.39 28.79 13,348,619 29.76 -0.33   -1.10%
10/30/18 28.36 30.20 28.22 18,526,773 30.09 1.86   6.59%
10/29/18 27.64 28.81 26.94 11,926,997 28.23 0.65   2.36%
10/26/18 27.77 27.99 27.18 8,689,800 27.58 -0.42   -1.50%
10/25/18 28.01 28.29 27.74 5,771,848 28.00 0.05   0.18%
10/24/18 28.34 28.71 27.86 7,690,442 27.95 -0.48   -1.69%
10/23/18 27.71 28.49 27.51 8,234,462 28.43 0.45   1.61%
10/22/18 27.56 28.20 27.53 7,857,064 27.98 0.42   1.52%
10/19/18 27.58 27.62 27.26 6,060,700 27.56 0.20   0.73%
10/18/18 27.31 27.82 27.22 6,445,063 27.36 0.07   0.26%
10/17/18 27.19 27.58 26.92 7,415,016 27.29 0.09   0.33%
10/16/18 27.44 27.52 26.97 6,548,381 27.20 -0.30   -1.09%
10/15/18 26.75 27.66 26.75 6,744,392 27.50 0.58   2.15%
10/12/18 27.07 27.21 26.63 10,772,700 26.92 0.18   0.67%
10/11/18 27.69 27.76 26.73 10,385,799 26.74 -0.99   -3.57%
10/10/18 27.92 28.42 27.67 10,049,384 27.73 -0.19   -0.68%
10/09/18 28.65 28.70 27.44 14,954,575 27.92 -1.43   -4.87%
10/08/18 29.12 29.42 29.09 4,158,483 29.35 0.28   0.96%
10/05/18 28.60 29.44 28.43 7,899,400 29.07 0.29   1.01%
10/04/18 29.31 29.39 28.66 8,392,462 28.78 -0.60   -2.04%
10/03/18 29.17 29.61 29.09 9,948,387 29.38 0.30   1.03%
Download Data To Spreadsheet
Kroger Co (KR) Stock Rating from Louis Navellier

Navellier Ratings

Powered by Portfolio Grader

Kroger Co Stock Analysis

Rating:

Total Grade:

Analysis Breakdown

KR Stock Grade:
Fundamental Grade:
Quantitative Grade:
KR Earnings
Earnings Growth:
Earnings Momentum:
Earnings Surprises:
Analyst Earnings Revisions:
KR Financial Information
Sales Growth:
Operating Margin Growth:
Cash Flow:
Return on Equity:

Kroger Co Stock: Weekly View

This Week:
Last Week:
Two Weeks Ago:
Get Full Report