⌘K
OverviewStock screenerAnalyst actionsTicker roomsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

KR

The Kroger Co.

Consumer Defensive · Grocery Stores

66.77USD

-1.1000 (-1.62%)

Alert
DescriptionHistoricalFinancialsRelative ValueResearchNewsCommunityRoomOptionsPrice Chart ↗Fundamental Chart ↗

Community sentiment

Not enough data yet

A reading needs 5 members, each at least 14 days old with a track record on this site (simulated portfolios and calls), who shared a take in the last 30 days; 2 of them need a strong record.

Sign in to share your take on KR.

Members' own stated views, weighted by account age and track record on this site (simulated portfolios and calls). Not a forecast or a price signal. How this is worked out
  • Only members whose accounts are at least 14 days old and who have a track record on this site (simulated portfolios and calls) count, and bots never do. A take from anyone else is saved and starts to count the day they qualify.
  • A take fades: it counts half as much after 7 days and drops out after 30.
  • Members with a strong record count more. Everyone else counts together for a capped share, so many accounts cannot outweigh a few strong ones.
  • Nothing is shown until 5 qualifying members have taken part, 2 of them with a strong record. It stays an early read until 3 have one and the sample is large enough.
  • Until 20 members have taken part the marker only says bullish, bearish or mixed, at a fixed spot, and the number of members is given as a band, not a count.
  • The reading is refreshed about every 30 minutes, so a take you have just made will not move it straight away.
  • Your own take is private: only the totals are shown, and never who said what.
The Kroger Co.
High
75.60
on 03/13/26
Low
55.53
on 06/30/26
Average
63.6974
6.93mm
Net Chg
-1.89
-2.75%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Fr 10/23/2666.777,899,600
Th 10/22/2667.878,701,000
We 10/21/2664.137,782,000
Tu 10/20/2662.987,434,000
Mo 10/19/2663.055,320,200
Fr 10/16/2663.636,516,200
Th 10/15/2662.719,573,400
We 10/14/2663.0910,292,200
Tu 10/13/2660.748,902,400
Mo 10/12/2662.564,713,100
Fr 10/09/2661.645,291,600
Th 10/08/2661.418,301,800
We 10/07/2659.258,938,800
Tu 10/06/2658.416,547,700
Mo 10/05/2658.786,480,100
Fr 10/02/2659.034,705,500
Th 10/01/2659.487,946,800
We 09/30/2658.627,530,800
Tu 09/29/2660.7910,457,800
Mo 09/28/2659.6912,358,300
Fr 09/25/2658.7410,236,400
Th 09/24/2658.928,088,900
DateLast PriceVolume
We 09/23/2657.646,811,900
Tu 09/22/2658.566,222,800
Mo 09/21/2659.697,325,700
Fr 09/18/2660.0012,114,100
Th 09/17/2660.757,604,800
We 09/16/2661.148,506,900
Tu 09/15/2662.2510,348,000
Mo 09/14/2660.919,018,500
Fr 09/11/2658.49
DateLast PriceVolume
Fr 08/21/2657.905,882,200
Th 08/20/2656.329,700,800
We 08/19/2656.276,296,400
Tu 08/18/2656.346,102,500
Mo 08/17/2656.075,714,100
Fr 08/14/2656.693,700,200
Th 08/13/2657.235,221,900
We 08/12/2656.065,472,200
Tu 08/11/2656.256,349,600
DateLast PriceVolume
We 07/22/2657.544,859,800
Tu 07/21/2657.785,569,600
Mo 07/20/2658.363,974,400
Fr 07/17/2658.826,269,300
Th 07/16/2658.617,061,800
We 07/15/2656.5611,066,000
Tu 07/14/2658.747,133,100
Mo 07/13/2659.318,611,700
Fr 07/10/2660.54
DateLast PriceVolume
Th 06/18/2656.6126,704,500
We 06/17/2661.8213,075,000
Tu 06/16/2664.137,047,100
Mo 06/15/2664.067,603,700
Fr 06/12/2664.715,040,200
Th 06/11/2664.127,227,300
We 06/10/2664.469,302,800
Tu 06/09/2662.998,918,500
Mo 06/08/2662.966,921,200
DateLast PriceVolume
Mo 05/18/2668.324,755,900
Fr 05/15/2666.024,058,700
Th 05/14/2666.794,022,600
We 05/13/2666.248,324,000
Tu 05/12/2664.626,446,400
Mo 05/11/2664.804,833,300
Fr 05/08/2665.643,374,700
Th 05/07/2666.414,898,800
We 05/06/2666.01
DateLast PriceVolume
Th 04/16/2667.773,937,100
We 04/15/2666.633,782,900
Tu 04/14/2667.195,335,200
Mo 04/13/2668.033,690,000
Fr 04/10/2667.995,195,600
Th 04/09/2670.353,889,500
We 04/08/2670.967,204,900
Tu 04/07/2672.684,471,600
Mo 04/06/2673.033,507,800
DateLast PriceVolume
Mo 03/16/2674.497,241,500
Fr 03/13/2675.606,069,700
Th 03/12/2674.969,621,600
We 03/11/2672.195,693,200
Tu 03/10/2672.247,992,700
Mo 03/09/2673.378,411,400
Fr 03/06/2674.1110,636,700
Th 03/05/2671.5715,150,600
We 03/04/2667.99
DateLast PriceVolume
We 02/11/2668.665,863,300
Tu 02/10/2668.028,001,900
Mo 02/09/2670.1016,069,700
Fr 02/06/2667.504,197,900
Th 02/05/2666.676,738,700
We 02/04/2666.8010,701,600
Tu 02/03/2664.176,096,100
Mo 02/02/2663.065,881,700
Fr 01/30/2662.85
DateLast PriceVolume
Fr 01/09/2659.517,337,100
Th 01/08/2659.797,613,600
We 01/07/2659.2810,161,200
Tu 01/06/2661.747,495,300
Mo 01/05/2661.798,173,300
Fr 01/02/2662.965,116,200
We 12/31/2562.483,752,700
Tu 12/30/2562.683,190,600
Mo 12/29/2562.715,463,400
DateLast PriceVolume
Mo 12/08/2563.387,585,500
Fr 12/05/2562.718,883,100
Th 12/04/2563.1422,791,000
We 12/03/2566.207,265,900
Tu 12/02/2567.036,704,400
Mo 12/01/2567.557,110,400
Fr 11/28/2567.282,270,500
We 11/26/2567.035,379,700
Tu 11/25/2566.15
DateLast PriceVolume
We 11/05/2563.156,734,500
Tu 11/04/2563.766,447,400
Mo 11/03/2563.448,112,500
Fr 10/31/2563.6311,947,800
Th 10/30/2565.436,496,200
We 10/29/2566.046,339,800
Tu 10/28/2567.694,369,200
Mo 10/27/2568.034,610,600
Fr 10/24/2567.11
12,363,100
Th 09/10/2656.957,739,300
We 09/09/2656.447,175,800
Tu 09/08/2657.206,862,700
Fr 09/04/2658.593,848,500
Th 09/03/2658.515,262,700
We 09/02/2658.224,485,900
Tu 09/01/2657.947,303,426
Mo 08/31/2657.548,011,812
Fr 08/28/2657.723,968,170
Th 08/27/2656.935,082,070
We 08/26/2658.515,526,822
Tu 08/25/2658.454,951,756
Mo 08/24/2659.084,675,048
Mo 08/10/2656.485,903,500
Fr 08/07/2656.737,375,100
Th 08/06/2657.325,778,700
We 08/05/2656.686,003,200
Tu 08/04/2657.796,726,400
Mo 08/03/2658.226,789,400
Fr 07/31/2657.745,917,300
Th 07/30/2657.866,709,300
We 07/29/2659.876,943,400
Tu 07/28/2659.196,758,300
Mo 07/27/2657.985,742,700
Fr 07/24/2656.875,804,900
Th 07/23/2655.7610,682,700
10,400,000
Th 07/09/2659.8611,051,400
We 07/08/2659.329,743,500
Tu 07/07/2658.548,875,800
Mo 07/06/2658.259,797,100
Th 07/02/2658.226,002,000
We 07/01/2656.248,623,200
Tu 06/30/2655.537,227,500
Mo 06/29/2655.917,802,100
Fr 06/26/2657.738,118,700
Th 06/25/2657.776,302,500
We 06/24/2658.488,166,500
Tu 06/23/2657.0514,932,300
Mo 06/22/2655.7613,199,900
Fr 06/05/2663.578,814,700
Th 06/04/2662.247,748,200
We 06/03/2661.236,977,200
Tu 06/02/2661.567,847,700
Mo 06/01/2661.528,256,400
Fr 05/29/2662.1512,760,900
Th 05/28/2663.666,894,100
We 05/27/2664.695,611,900
Tu 05/26/2664.559,241,300
Fr 05/22/2667.255,117,300
Th 05/21/2667.077,865,500
We 05/20/2668.685,747,800
Tu 05/19/2670.607,840,300
4,483,700
Tu 05/05/2666.923,370,900
Mo 05/04/2667.553,418,300
Fr 05/01/2667.773,460,000
Th 04/30/2668.075,870,000
We 04/29/2667.105,719,300
Tu 04/28/2666.935,470,700
Mo 04/27/2665.904,458,000
Fr 04/24/2667.233,829,800
Th 04/23/2669.104,384,400
We 04/22/2668.073,546,600
Tu 04/21/2668.815,810,400
Mo 04/20/2667.893,891,900
Fr 04/17/2668.196,469,900
Th 04/02/2672.354,047,900
We 04/01/2670.546,761,100
Tu 03/31/2672.366,694,000
Mo 03/30/2673.724,391,000
Fr 03/27/2673.225,923,300
Th 03/26/2671.794,984,700
We 03/25/2670.366,392,600
Tu 03/24/2671.884,098,600
Mo 03/23/2672.709,870,700
Fr 03/20/2673.2017,799,100
Th 03/19/2673.766,611,700
We 03/18/2673.286,349,400
Tu 03/17/2674.124,705,000
8,015,000
Tu 03/03/2668.645,307,300
Mo 03/02/2669.055,491,900
Fr 02/27/2668.246,773,500
Th 02/26/2667.185,165,100
We 02/25/2667.596,626,200
Tu 02/24/2669.765,711,000
Mo 02/23/2668.265,243,600
Fr 02/20/2666.365,153,100
Th 02/19/2667.635,134,000
We 02/18/2668.865,530,400
Tu 02/17/2669.665,271,400
Fr 02/13/2671.256,440,800
Th 02/12/2670.148,080,800
6,599,800
Th 01/29/2661.754,911,600
We 01/28/2661.825,658,100
Tu 01/27/2662.117,519,200
Mo 01/26/2663.696,382,000
Fr 01/23/2664.255,742,400
Th 01/22/2662.656,733,300
We 01/21/2663.926,316,300
Tu 01/20/2663.157,430,900
Fr 01/16/2663.197,922,800
Th 01/15/2662.497,415,300
We 01/14/2662.466,220,300
Tu 01/13/2661.475,404,500
Mo 01/12/2661.117,103,200
Fr 12/26/2563.253,596,400
We 12/24/2562.932,070,700
Tu 12/23/2562.304,037,500
Mo 12/22/2562.294,304,500
Fr 12/19/2562.4110,268,400
Th 12/18/2562.798,355,500
We 12/17/2563.815,539,600
Tu 12/16/2562.105,906,500
Mo 12/15/2562.666,234,000
Fr 12/12/2563.195,386,400
Th 12/11/2562.217,352,600
We 12/10/2561.248,130,100
Tu 12/09/2562.905,669,900
5,383,500
Mo 11/24/2564.299,035,400
Fr 11/21/2566.066,691,600
Th 11/20/2565.907,503,000
We 11/19/2567.416,478,400
Tu 11/18/2567.387,926,300
Mo 11/17/2566.104,957,100
Fr 11/14/2566.715,328,000
Th 11/13/2565.975,226,800
We 11/12/2565.405,148,300
Tu 11/11/2565.024,852,500
Mo 11/10/2564.444,601,600
Fr 11/07/2564.916,900,600
Th 11/06/2563.435,389,500
6,072,800
Th 10/23/2568.665,058,500