Kroger Stock Price History Breakdown

KR
 Stock
  

USD 49.35  0.52  1.06%   

As of today, the current price of Kroger is  49.35 , as last reported on the 29th of November, with the highest price reaching  49.74  and the lowest price hitting  48.71  during the day.
We consider Kroger very steady. Kroger Company has Sharpe Ratio of 0.0283, which conveys that the firm had 0.0283% of return per unit of risk over the last 3 months. Our standpoint towards estimating the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-seven technical indicators for Kroger, which you can use to evaluate the future volatility of the firm. Please verify Kroger Company Downside Deviation of 2.12, risk adjusted performance of 0.0134, and Mean Deviation of 1.56 to check out if the risk estimate we provide is consistent with the expected return of 0.0601%.
  
As of 11/29/2022, Net Income Common Stock is likely to grow to about 1.8 B. As of 11/29/2022, Price to Book Value is likely to grow to 5.08. Also, Price to Earnings Ratio is likely to grow to 20.84. Kroger Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
709.3 M
Shares Outstanding
715.8 M
Shares Short Prior Month
17.1 M
Dividend Share
0.89
Earnings Share
3.27
Shares Short
15.3 M

Kroger November 29, 2022 Stock Price Synopsis

Kroger Price Action Indicator 0.39 
Kroger Price Rate Of Daily Change 1.01 
Kroger Accumulation Distribution 117,824 
Kroger Price Daily Balance Of Power 0.50 

Kroger November 29, 2022 Stock Price Analysis

Share Download
When benchmark price declines in a down market, there may be an uptick in Kroger Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Kroger intraday prices and daily technical indicators to check the level of noise trading in Kroger Stock and then apply it to test your longer-term investment strategies against Kroger.

Kroger Stock Price History Chart

There are several ways to analyze Kroger Stock price data. The simplest method is using a basic Kroger candlestick price chart, which shows Kroger price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceSeptember 9, 202251.66
90 Days Lowest PriceOctober 17, 202241.88

Kroger Stock Price History Data

The price series of Kroger for the period between Wed, Aug 31, 2022 and Tue, Nov 29, 2022 has a statistical range of 9.78 with a coefficient of variation of 4.67. The daily prices for the period are spread out with arithmetic mean of 46.33. The median price for the last 90 days is 46.84. The company underwent 2:1 stock split on 14th of July 2015. Kroger Company issued dividends to stockholders on 2022-11-14.
OpenHighLowCloseVolume
11/29/2022 49.00  49.74  48.71  49.35  5,689,877 
11/28/2022 48.92  49.39  48.48  48.83  5,701,574 
11/25/2022 47.90  49.04  47.90  49.04  2,383,233 
11/23/2022 48.17  48.24  47.62  47.84  3,472,268 
11/22/2022 48.54  48.67  47.96  48.08  3,596,094 
11/21/2022 48.11  48.40  47.61  48.12  3,454,201 
11/18/2022 48.65  48.86  47.85  48.26  4,556,403 
11/17/2022 47.53  48.43  47.53  48.18  4,432,512 
11/16/2022 47.01  48.12  46.83  47.83  6,288,062 
11/15/2022 47.03  47.28  46.27  46.87  5,155,565 
11/14/2022 47.25  47.59  46.52  46.56  4,788,705 
11/11/2022 48.15  48.15  45.91  46.84  8,479,900 
11/10/2022 48.61  48.64  46.96  47.85  5,721,900 
11/09/2022 48.28  49.57  47.98  47.80  6,522,600 
11/08/2022 46.80  47.36  46.70  46.87  3,839,700 
11/07/2022 46.62  46.95  46.31  46.60  2,887,100 
11/04/2022 47.43  47.62  45.62  46.15  4,357,500 
11/03/2022 46.31  47.30  46.01  46.96  4,107,600 
11/02/2022 47.04  47.65  46.55  46.31  4,018,000 
11/01/2022 47.63  47.79  46.81  46.92  3,864,500 
10/31/2022 46.76  47.48  46.73  47.03  4,638,000 
10/28/2022 45.95  47.41  45.90  46.52  4,052,300 
10/27/2022 45.62  46.02  45.49  45.43  3,638,500 
10/26/2022 44.93  45.91  44.92  45.19  6,610,400 
10/25/2022 43.83  44.93  43.75  44.53  4,730,700 
10/24/2022 43.73  44.17  42.85  43.75  5,418,100 
10/21/2022 42.34  43.97  42.15  43.39  7,103,800 
10/20/2022 42.94  43.09  42.09  41.94  6,084,600 
10/19/2022 43.28  43.66  42.91  42.71  7,653,200 
10/18/2022 42.57  43.32  42.36  42.93  8,771,000 
10/17/2022 43.31  43.48  41.82  41.88  11,020,300 
10/14/2022 45.15  46.24  42.36  42.93  19,688,900 
10/13/2022 45.76  48.36  44.78  46.32  27,509,100 
10/12/2022 45.79  46.69  45.63  45.79  7,441,200 
10/11/2022 44.24  45.97  44.09  45.43  7,378,400 
10/10/2022 43.51  44.34  43.45  44.02  4,213,300 
10/07/2022 43.66  43.78  42.81  42.77  5,269,900 
10/06/2022 44.59  44.84  43.67  43.48  3,836,400 
10/05/2022 44.49  44.96  44.01  44.36  4,085,000 
10/04/2022 44.16  44.84  44.02  44.46  4,973,300 
10/03/2022 43.83  44.08  43.29  43.51  8,225,500 
09/30/2022 44.78  44.88  43.57  43.51  5,625,800 
09/29/2022 45.21  45.53  44.52  44.44  4,046,400 
09/28/2022 44.57  45.66  43.81  45.20  6,285,000 
09/27/2022 45.18  45.30  44.19  44.05  4,591,200 
09/26/2022 44.80  45.28  44.38  44.76  5,785,200 
09/23/2022 45.02  45.08  44.11  44.62  5,965,800 
09/22/2022 45.11  45.87  45.01  45.25  5,211,900 
09/21/2022 47.02  47.15  45.27  45.03  6,223,700 
09/20/2022 47.12  47.25  46.47  46.67  4,566,800 
09/19/2022 46.88  47.79  46.70  47.19  5,997,300 
09/16/2022 47.76  47.97  46.99  47.02  13,928,800 
09/15/2022 49.15  49.19  47.47  47.62  6,305,800 
09/14/2022 49.50  49.65  48.31  48.68  5,937,900 
09/13/2022 50.27  51.74  49.13  49.10  6,987,100 
09/12/2022 51.81  51.81  50.23  50.27  9,407,400 
09/09/2022 49.34  52.00  48.56  51.66  13,877,700 
09/08/2022 49.70  50.14  47.94  48.10  9,401,600 
09/07/2022 48.72  49.90  48.72  49.55  6,012,400 
09/06/2022 48.88  49.56  48.39  48.26  6,189,700 
09/02/2022 48.90  49.35  48.29  48.17  4,086,400 

About Kroger Stock history

Kroger investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Kroger is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Kroger Company will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Kroger historical stock prices may prove useful in developing a viable investing in Kroger
Last ReportedProjected for 2022
Weighted Average Shares744 M907.4 M
Weighted Average Shares Diluted754 M920 M
Issuance Purchase of Equity Shares-1.5 B-1.4 B

Kroger Stock Technical Analysis

Kroger technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Kroger technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Kroger trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Watchlist Optimization Now

   

Watchlist Optimization

Optimize watchlists to build efficient portfolio or rebalance existing positions based on mean-variance optimization algorithm
All  Next Launch Module

Kroger Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Kroger stock's direction in advance. Along with the technical and fundamental analysis of Kroger Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Kroger to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Please see Correlation Analysis. You can also try Headlines Timeline module to stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity.

Complementary Tools for analysis

When running Kroger Company price analysis, check to measure Kroger's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Kroger is operating at the current time. Most of Kroger's value examination focuses on studying past and present price action to predict the probability of Kroger's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Kroger's price. Additionally, you may evaluate how the addition of Kroger to your portfolios can decrease your overall portfolio volatility.
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Go
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Go
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Go
Insider Screener
Find insiders across different sectors to evaluate their impact on performance
Go
Watchlist Optimization
Optimize watchlists to build efficient portfolio or rebalance existing positions based on mean-variance optimization algorithm
Go
Is Kroger's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Kroger. If investors know Kroger will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Kroger listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth YOY
0.64
Market Capitalization
35.1 B
Quarterly Revenue Growth YOY
0.093
Return On Assets
0.0564
Return On Equity
0.26
The market value of Kroger Company is measured differently than its book value, which is the value of Kroger that is recorded on the company's balance sheet. Investors also form their own opinion of Kroger's value that differs from its market value or its book value, called intrinsic value, which is Kroger's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Kroger's market value can be influenced by many factors that don't directly affect Kroger's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Kroger's value and its price as these two are different measures arrived at by different means. Investors typically determine Kroger value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Kroger's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.