Kroger - 47 Year Stock Price History | KR

Historical daily share price chart and data for Kroger since 1977 adjusted for splits and dividends. The latest closing stock price for Kroger as of February 23, 2024 is 48.21.
  • The all-time high Kroger stock closing price was 58.96 on April 08, 2022.
  • The Kroger 52-week high stock price is 50.36, which is 4.5% above the current share price.
  • The Kroger 52-week low stock price is 42.09, which is 12.7% below the current share price.
  • The average Kroger stock price for the last 52 weeks is 46.46.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Kroger Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 46.0646 45.9782 48.2100 44.3386 48.2100 6.14%
2023 45.3747 43.1544 49.0484 42.1133 45.4217 4.99%
2022 47.1345 43.0058 58.9590 40.6373 43.2612 0.44%
2021 36.8000 29.9685 44.8016 29.3995 43.0724 45.40%
2020 29.7341 26.1702 33.9470 24.5266 29.6234 11.91%
2019 22.9691 24.5258 26.9012 18.8989 26.4715 7.15%
2018 24.4419 24.5694 28.6669 20.0385 24.7055 3.67%
2017 22.7741 28.7380 29.7522 17.2137 23.8314 -18.97%
2016 29.6895 34.6181 35.4003 24.4896 29.4113 -16.40%
2015 30.9470 26.4305 35.8629 26.2433 35.1816 31.70%
2014 20.1886 16.1070 26.8382 14.5078 26.7134 64.80%
2013 14.5582 10.6266 17.7351 10.1874 16.2095 54.59%
2012 9.4246 9.6756 10.8402 8.4126 10.4856 9.71%
2011 9.1444 8.5263 10.0948 8.2474 9.5572 10.34%
2010 8.2755 7.7945 9.2430 7.3562 8.6619 10.86%
2009 8.2881 9.9339 9.9826 7.3143 7.8135 -20.96%
2008 9.9376 9.4881 11.3107 8.7551 9.8852 0.13%
2007 10.1393 8.4725 11.5445 8.4725 9.8725 17.03%
2006 7.7422 6.8668 8.8821 6.6204 8.4359 23.31%
2005 6.6047 6.2145 7.4719 5.5333 6.8414 7.64%
2004 6.1325 6.6965 7.0516 5.3376 6.3558 -5.24%
2003 5.9373 5.7906 7.1023 4.3955 6.7073 19.81%
2002 6.9115 7.4357 8.5083 4.1346 5.5985 -25.97%
2001 8.8268 9.6715 9.9143 7.2183 7.5625 -22.87%
2000 7.4472 6.8632 9.8055 5.1419 9.8055 43.40%
1999 9.5160 10.5085 12.4562 5.4137 6.8378 -37.62%
1998 8.4559 6.6240 10.9615 6.2399 10.9615 64.63%
1997 5.2360 4.2922 6.6820 4.1337 6.6584 58.06%
1996 3.6894 3.3972 4.2922 3.1027 4.2125 24.40%
1995 2.6741 2.2077 3.3863 2.1398 3.3863 54.98%
1994 2.1706 1.8680 2.4115 1.7774 2.1850 19.88%
1993 1.6837 1.3136 1.9477 1.2909 1.8227 37.53%
1992 1.4106 1.8118 1.9024 1.0309 1.3253 -25.93%
1991 1.7513 1.2456 2.2195 1.1777 1.7892 38.60%
1990 1.2413 1.3933 1.5400 0.9856 1.2909 -3.39%
1989 1.2492 0.8044 1.7774 0.7592 1.3362 66.11%
1988 1.0536 0.6847 1.6986 0.6709 0.8044 17.48%
1987 0.8920 0.8252 1.1165 0.6570 0.6847 -16.34%
1986 1.3001 1.2740 1.7809 0.7945 0.8184 -37.61%
1985 1.1750 1.0685 1.3562 1.0411 1.3118 21.98%
1984 0.9477 0.9863 1.0789 0.7978 1.0754 6.09%
1983 1.0430 1.0480 1.1713 0.9315 1.0137 -6.04%
1982 0.9388 0.6951 1.2877 0.6471 1.0789 51.47%
1981 0.6484 0.5959 0.7603 0.5343 0.7123 19.53%
1980 0.5321 0.5069 0.6507 0.4077 0.5959 14.46%
1979 0.7806 0.9693 1.1507 0.4863 0.5206 -46.65%
1978 0.8766 0.7365 1.0000 0.6954 0.9759 28.97%
Sector Industry Market Cap Revenue
Retail/Wholesale Retail - Supermarket Chains $34.683B $148.258B
The Kroger Co. is one of the world's largest food retailers. The Kroger Co. formats include supermarkets, price-impact warehouse stores, and multi-department stores, which are similar to supercenters, but offer an expanded variety of national brand appeal and general merchandise. Kroger also operates convenience stores, C-stores provide valuable synergies for the rapid expansion of supermarket fuel centers. Kroger fine jewelry stores under names like Fred Meyer Jewelers and Littman Jewelers. This is a high-margin business with good cash flow. Kroger is the only major U.S. supermarket company to operate an economical three-tier distribution system. Kroger also operates food production or manufacturing facilities producing high quality private-label products that provide value for customers and enhanced margins for Kroger. Kroger operates supermarket fuel centers, which are a natural addition to one-stop-shopping strategy.
Stock Name Country Market Cap PE Ratio
Walmart (WMT) United States $472.649B 26.44
Tesco (TSCDY) United Kingdom $25.128B 0.00
Carrefour SA (CRRFY) France $12.616B 0.00
J Sainsbury (JSAIY) United Kingdom $7.674B 0.00
Marks And Spencer Group (MAKSY) United Kingdom $6.058B 0.00
Ingles Markets (IMKTA) United States $1.465B 7.94
Village Super Market (VLGEA) United States $0.383B 7.67
Companhia Brasileira De Distribuicao (CBD) Brazil $0.192B 0.00
Weis Markets (WMK) United States $0.000B 14.77