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.
|
