Kroger - 46 Year Stock Price History | KR

Historical daily share price chart and data for Kroger since 1977 adjusted for splits. The latest closing stock price for Kroger as of March 22, 2023 is 48.04.
  • The all-time high Kroger stock closing price was 60.40 on April 08, 2022.
  • The Kroger 52-week high stock price is 62.78, which is 30.7% above the current share price.
  • The Kroger 52-week low stock price is 41.81, which is 13% below the current share price.
  • The average Kroger stock price for the last 52 weeks is 48.25.
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
2023 45.1615 44.2066 48.2900 43.1400 48.0400 8.40%
2022 48.2836 44.0543 60.3964 41.6281 44.3159 0.44%
2021 37.6972 30.6991 45.8938 30.1163 44.1225 45.40%
2020 30.4590 26.8082 34.7746 25.1245 30.3456 11.91%
2019 23.5290 25.1238 27.5570 19.3597 27.1169 7.15%
2018 25.0378 25.1684 29.3659 20.5270 25.3078 3.67%
2017 23.3293 29.4386 30.4775 17.6334 24.4125 -18.97%
2016 30.4133 35.4621 36.2634 25.0867 30.1283 -16.40%
2015 31.7015 27.0749 36.7372 26.8831 36.0394 31.70%
2014 20.6808 16.4997 27.4925 14.8615 27.3647 64.80%
2013 14.9131 10.8857 18.1675 10.4358 16.6047 54.59%
2012 9.6544 9.9115 11.1045 8.6177 10.7412 9.71%
2011 9.3674 8.7342 10.3409 8.4485 9.7903 10.34%
2010 8.4773 7.9845 9.4683 7.5355 8.8731 10.86%
2009 8.4902 10.1761 10.2259 7.4926 8.0040 -20.96%
2008 10.1798 9.7194 11.5865 8.9686 10.1262 0.13%
2007 10.3865 8.6791 11.8259 8.6791 10.1132 17.03%
2006 7.9309 7.0342 9.0986 6.7818 8.6416 23.31%
2005 6.7657 6.3660 7.6541 5.6682 7.0082 7.64%
2004 6.2820 6.8597 7.2235 5.4677 6.5108 -5.24%
2003 6.0820 5.9317 7.2755 4.5026 6.8709 19.81%
2002 7.0800 7.6170 8.7157 4.2354 5.7350 -25.97%
2001 9.0420 9.9073 10.1560 7.3943 7.7469 -22.87%
2000 7.6288 7.0305 10.0446 5.2673 10.0446 43.40%
1999 9.7480 10.7647 12.7599 5.5457 7.0045 -37.62%
1998 8.6620 6.7855 11.2287 6.3920 11.2287 64.62%
1997 5.3637 4.3968 6.8449 4.2344 6.8208 58.06%
1996 3.7793 3.4800 4.3968 3.1784 4.3152 24.40%
1995 2.7392 2.2615 3.4688 2.1919 3.4688 54.97%
1994 2.2236 1.9135 2.4703 1.8207 2.2383 19.88%
1993 1.7247 1.3456 1.9952 1.3224 1.8671 37.52%
1992 1.4450 1.8560 1.9488 1.0561 1.3577 -25.92%
1991 1.7940 1.2760 2.2736 1.2064 1.8328 38.60%
1990 1.2716 1.4273 1.5776 1.0097 1.3224 -3.39%
1989 1.2797 0.8241 1.8207 0.7777 1.3688 66.10%
1988 1.0793 0.7014 1.7400 0.6872 0.8241 17.49%
1987 0.9138 0.8453 1.1437 0.6731 0.7014 -16.33%
1986 1.3318 1.3051 1.8243 0.8139 0.8383 -37.62%
1985 1.2036 1.0946 1.3893 1.0665 1.3438 21.99%
1984 0.9708 1.0104 1.1052 0.8173 1.1016 6.09%
1983 1.0685 1.0735 1.1998 0.9542 1.0384 -6.04%
1982 0.9617 0.7120 1.3191 0.6629 1.1052 51.46%
1981 0.6642 0.6104 0.7788 0.5473 0.7297 19.54%
1980 0.5450 0.5192 0.6666 0.4176 0.6104 14.46%
1979 0.7996 0.9930 1.1788 0.4982 0.5333 -46.65%
1978 0.8980 0.7544 1.0244 0.7123 0.9997 28.96%
Sector Industry Market Cap Revenue
Retail/Wholesale Retail - Supermarket Chains $33.894B $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 $379.818B 22.44
Weis Markets (WMK) United States $2.222B 17.73
Companhia Brasileira De Distribuicao (CBD) Brazil $0.709B 0.00