Kroger - 46 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 September 22, 2023 is 45.66.
  • The all-time high Kroger stock closing price was 59.72 on April 08, 2022.
  • The Kroger 52-week high stock price is 50.41, which is 10.4% above the current share price.
  • The Kroger 52-week low stock price is 41.81, which is 8.4% below the current share price.
  • The average Kroger stock price for the last 52 weeks is 46.60.
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 46.4739 43.7130 49.6833 42.6584 45.6600 4.20%
2022 47.7446 43.5624 59.7221 41.1633 43.8212 0.44%
2021 37.2764 30.3564 45.3815 29.7801 43.6299 45.40%
2020 30.1190 26.5090 34.3864 24.8440 30.0068 11.91%
2019 23.2664 24.8433 27.2494 19.1436 26.8142 7.15%
2018 24.7583 24.8874 29.0380 20.2979 25.0253 3.67%
2017 23.0688 29.1100 30.1373 17.4365 24.1399 -18.97%
2016 30.0738 35.0662 35.8585 24.8066 29.7920 -16.40%
2015 31.3476 26.7726 36.3271 26.5830 35.6370 31.70%
2014 20.4499 16.3155 27.1856 14.6955 27.0592 64.80%
2013 14.7466 10.7642 17.9647 10.3193 16.4193 54.59%
2012 9.5466 9.8009 10.9805 8.5215 10.6213 9.71%
2011 9.2628 8.6367 10.2255 8.3542 9.6810 10.34%
2010 8.3826 7.8954 9.3626 7.4514 8.7740 10.86%
2009 8.3954 10.0625 10.1118 7.4090 7.9146 -20.96%
2008 10.0662 9.6109 11.4572 8.8684 10.0132 0.13%
2007 10.2706 8.5822 11.6939 8.5822 10.0003 17.03%
2006 7.8424 6.9557 8.9970 6.7061 8.5451 23.31%
2005 6.6902 6.2950 7.5686 5.6049 6.9300 7.64%
2004 6.2118 6.7831 7.1429 5.4067 6.4381 -5.24%
2003 6.0141 5.8655 7.1942 4.4524 6.7942 19.81%
2002 7.0010 7.5319 8.6184 4.1881 5.6710 -25.97%
2001 8.9411 9.7967 10.0426 7.3117 7.6604 -22.88%
2000 7.5436 6.9520 9.9325 5.2085 9.9325 43.40%
1999 9.6392 10.6446 12.6175 5.4838 6.9263 -37.62%
1998 8.5653 6.7097 11.1034 6.3207 11.1034 64.63%
1997 5.3038 4.3477 6.7685 4.1872 6.7446 58.06%
1996 3.7371 3.4411 4.3477 3.1429 4.2670 24.40%
1995 2.7087 2.2363 3.4301 2.1675 3.4301 54.98%
1994 2.1987 1.8922 2.4427 1.8004 2.2133 19.88%
1993 1.7055 1.3306 1.9729 1.3076 1.8463 37.53%
1992 1.4289 1.8353 1.9270 1.0443 1.3425 -25.92%
1991 1.7740 1.2617 2.2482 1.1929 1.8123 38.60%
1990 1.2574 1.4113 1.5600 0.9984 1.3076 -3.39%
1989 1.2654 0.8149 1.8004 0.7690 1.3535 66.09%
1988 1.0673 0.6936 1.7206 0.6796 0.8149 17.49%
1987 0.9036 0.8359 1.1309 0.6656 0.6936 -16.33%
1986 1.3169 1.2905 1.8039 0.8048 0.8290 -37.61%
1985 1.1902 1.0824 1.3738 1.0546 1.3288 21.99%
1984 0.9600 0.9991 1.0929 0.8082 1.0893 6.09%
1983 1.0565 1.0615 1.1864 0.9436 1.0268 -6.05%
1982 0.9509 0.7041 1.3044 0.6555 1.0929 51.46%
1981 0.6568 0.6036 0.7701 0.5412 0.7216 19.55%
1980 0.5390 0.5134 0.6591 0.4130 0.6036 14.47%
1979 0.7907 0.9819 1.1656 0.4926 0.5273 -46.66%
1978 0.8880 0.7460 1.0130 0.7044 0.9886 28.98%
Sector Industry Market Cap Revenue
Retail/Wholesale Retail - Supermarket Chains $32.844B $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 $436.975B 24.90
Tesco (TSCDY) United Kingdom $23.468B 0.00
Carrefour SA (CRRFY) France $12.600B 0.00
J Sainsbury (JSAIY) United Kingdom $7.968B 0.00
Marks And Spencer Group (MAKSY) United Kingdom $5.765B 0.00
Ingles Markets (IMKTA) United States $1.429B 6.26
Village Super Market (VLGEA) United States $0.336B 7.18
Companhia Brasileira De Distribuicao (CBD) Brazil $0.183B 0.00
Weis Markets (WMK) United States $0.000B 14.53