EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0JS2: Kroger CO

10 Nov 2025
LAST:

64.43

CHANGE:
 0.01		OPEN:
64.08		HIGH:
64.97		ASK:
0.00		VOLUME:
100
CHG(%):
0.02		PREV:
64.44		LOW:
64.08		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
10 Nov 2564.0864.9764.0864.43100
07 Nov 2563.7764.9063.5264.44644
06 Nov 2563.3463.7462.6363.38852
05 Nov 2563.7763.9262.9863.21922
04 Nov 2563.8764.3663.3763.5311.5K
03 Nov 2563.8463.8563.1163.58238
31 Oct 2564.7864.9063.0063.097.1K
30 Oct 2565.7366.1365.2665.45505
29 Oct 2567.4367.4365.9165.97803
28 Oct 2567.6568.1967.5767.693.6K

COMPANY PROFILE

Name:Kroger CO
About:The Kroger Co. operates as a food and drug retailer in the United States. The company operates combination food and drug stores, multi-department stores, marketplace stores, and price impact warehouses. Its combination food and drug stores offer natural food and organic sections, pharmacies, general merchandise, pet centers, fresh seafood, and organic produce; and its multi-department stores provide apparel, home fashion and furnishings, outdoor living, electronics, automotive products, and toys. The company's marketplace stores offer full-service grocery, pharmacy, health and beauty care, and perishable goods, as well as general merchandise, including apparel, home goods, and toys; and its price impact warehouse stores provide grocery, and health and beauty care items, as well as meat, dairy, baked goods, and fresh produce items. It also manufactures and processes food products for sale in its supermarkets and online; and sells fuel through its fuel centers. The company sells its products through its stores, fuel centers, and online platforms. The Kroger Co. was founded in 1883 and is based in Cincinnati, Ohio.
Address:1014 Vine Street, Cincinnati, OH, United States, 45202-1100
Website:https://www.thekrogerco.com

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:0.22 
Price to Sales:0.34 
Price to Book:5.15 
Profit Margin:0.02 
Operating Margin:0.03 
Return on Assets:0.06 
Return on Equity:0.25 
EPS Ratio:2.89 
DivYield:0.02 
Div/Share:1.31 
Revenue:147.00B 
EBITDA:547.27M 
Shares:797.42M 
Market Cap:51.378B 

TECHNICAL INDICATORS

MA5:63.801.0%
MA10:64.480.1%
MA20:66.473.2%
MA50:66.653.5%
MA100:68.846.9%
MA200:67.715.1%
STO9:30.91
STO14:23.26
RSI14:31.14 
WPR14:-75.77
MTM14:-3.78
ROC14:-0.06 
ATR:1.17 
Week High:64.970.8%
Week Low:62.632.9%
Month High:69.708.2%
Month Low:62.635.1%
Year High:74.8216.1%
Year Low:57.1012.8%
Volatility:5.67 

RECENT DIVIDENDS

Date Amount
15 Aug 2025$0.35
14 Aug 2025$0.35
15 May 2025$0.32
14 May 2025$0.32
14 Feb 2025$0.32
13 Feb 2025$0.32
15 Nov 2024$0.32
15 Aug 2024$0.32
14 Aug 2024$0.32
14 May 2024$0.29