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 December 20, 2024 is 61.85.
- The all-time high Kroger stock closing price was 63.30 on December 12, 2024.
- The Kroger 52-week high stock price is 63.59, which is 2.8% above the current share price.
- The Kroger 52-week low stock price is 44.48, which is 28.1% below the current share price.
- The average Kroger stock price for the last 52 weeks is 53.58.
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 |
53.1230 |
45.2138 |
63.3000 |
43.6015 |
61.8500 |
38.47% |
| 2023 |
44.6204 |
42.4370 |
48.2330 |
41.4131 |
44.6666 |
4.99% |
| 2022 |
46.3509 |
42.2908 |
57.9788 |
39.9617 |
42.5420 |
0.44% |
| 2021 |
36.1882 |
29.4703 |
44.0567 |
28.9107 |
42.3563 |
45.40% |
| 2020 |
29.2398 |
25.7351 |
33.3826 |
24.1188 |
29.1309 |
11.91% |
| 2019 |
22.5872 |
24.1181 |
26.4540 |
18.5847 |
26.0315 |
7.15% |
| 2018 |
24.0356 |
24.1609 |
28.1904 |
19.7054 |
24.2948 |
3.67% |
| 2017 |
22.3954 |
28.2602 |
29.2575 |
16.9275 |
23.4352 |
-18.97% |
| 2016 |
29.1959 |
34.0426 |
34.8118 |
24.0825 |
28.9223 |
-16.40% |
| 2015 |
30.4325 |
25.9911 |
35.2667 |
25.8070 |
34.5968 |
31.70% |
| 2014 |
19.8530 |
15.8392 |
26.3920 |
14.2666 |
26.2693 |
64.80% |
| 2013 |
14.3161 |
10.4500 |
17.4403 |
10.0180 |
15.9400 |
54.59% |
| 2012 |
9.2679 |
9.5148 |
10.6600 |
8.2728 |
10.3113 |
9.71% |
| 2011 |
8.9924 |
8.3846 |
9.9270 |
8.1103 |
9.3984 |
10.34% |
| 2010 |
8.1379 |
7.6649 |
9.0893 |
7.2339 |
8.5179 |
10.86% |
| 2009 |
8.1503 |
9.7687 |
9.8166 |
7.1927 |
7.6836 |
-20.96% |
| 2008 |
9.7724 |
9.3303 |
11.1227 |
8.6096 |
9.7209 |
0.13% |
| 2007 |
9.9708 |
8.3317 |
11.3525 |
8.3317 |
9.7083 |
17.03% |
| 2006 |
7.6135 |
6.7526 |
8.7344 |
6.5103 |
8.2957 |
23.31% |
| 2005 |
6.4949 |
6.1112 |
7.3477 |
5.4413 |
6.7277 |
7.64% |
| 2004 |
6.0305 |
6.5851 |
6.9344 |
5.2489 |
6.2502 |
-5.24% |
| 2003 |
5.8386 |
5.6943 |
6.9842 |
4.3224 |
6.5958 |
19.81% |
| 2002 |
6.7966 |
7.3121 |
8.3668 |
4.0658 |
5.5054 |
-25.97% |
| 2001 |
8.6801 |
9.5107 |
9.7494 |
7.0983 |
7.4368 |
-22.87% |
| 2000 |
7.3234 |
6.7491 |
9.6425 |
5.0564 |
9.6425 |
43.40% |
| 1999 |
9.3578 |
10.3338 |
12.2492 |
5.3237 |
6.7241 |
-37.62% |
| 1998 |
8.3153 |
6.5139 |
10.7793 |
6.1362 |
10.7793 |
64.63% |
| 1997 |
5.1490 |
4.2208 |
6.5709 |
4.0649 |
6.5477 |
58.07% |
| 1996 |
3.6280 |
3.3407 |
4.2208 |
3.0512 |
4.1424 |
24.40% |
| 1995 |
2.6296 |
2.1710 |
3.3300 |
2.1042 |
3.3300 |
54.98% |
| 1994 |
2.1345 |
1.8369 |
2.3714 |
1.7478 |
2.1487 |
19.88% |
| 1993 |
1.6557 |
1.2917 |
1.9153 |
1.2695 |
1.7924 |
37.53% |
| 1992 |
1.3872 |
1.7817 |
1.8708 |
1.0138 |
1.3033 |
-25.92% |
| 1991 |
1.7222 |
1.2249 |
2.1826 |
1.1581 |
1.7594 |
38.59% |
| 1990 |
1.2207 |
1.3701 |
1.5144 |
0.9692 |
1.2695 |
-3.39% |
| 1989 |
1.2285 |
0.7911 |
1.7478 |
0.7465 |
1.3140 |
66.10% |
| 1988 |
1.0361 |
0.6733 |
1.6703 |
0.6597 |
0.7911 |
17.50% |
| 1987 |
0.8772 |
0.8115 |
1.0979 |
0.6461 |
0.6733 |
-16.34% |
| 1986 |
1.2785 |
1.2528 |
1.7513 |
0.7813 |
0.8048 |
-37.61% |
| 1985 |
1.1555 |
1.0508 |
1.3337 |
1.0238 |
1.2900 |
21.99% |
| 1984 |
0.9320 |
0.9699 |
1.0610 |
0.7846 |
1.0575 |
6.08% |
| 1983 |
1.0257 |
1.0306 |
1.1518 |
0.9160 |
0.9969 |
-6.04% |
| 1982 |
0.9232 |
0.6835 |
1.2663 |
0.6364 |
1.0610 |
51.46% |
| 1981 |
0.6376 |
0.5860 |
0.7477 |
0.5254 |
0.7005 |
19.54% |
| 1980 |
0.5232 |
0.4984 |
0.6399 |
0.4009 |
0.5860 |
14.48% |
| 1979 |
0.7676 |
0.9532 |
1.1316 |
0.4782 |
0.5119 |
-46.66% |
| 1978 |
0.8621 |
0.7242 |
0.9834 |
0.6838 |
0.9597 |
28.96% |
| Sector |
Industry |
Market Cap |
Revenue |
| Retail/Wholesale |
Retail - Supermarket Chains |
$44.111B |
$150.039B |
|
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.
|
