Kroger - 45 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 August 08, 2022 is 47.09.
  • The all-time high Kroger stock closing price was 61.43 on April 08, 2022.
  • The Kroger 52-week high stock price is 62.78, which is 33.3% above the current share price.
  • The Kroger 52-week low stock price is 38.22, which is 18.8% below the current share price.
  • The average Kroger stock price for the last 52 weeks is 47.47.
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
2022 50.5515 44.8097 61.4321 43.1042 47.0900 4.93%
2021 38.3436 31.2255 46.6808 30.6327 44.8791 45.40%
2020 30.9813 27.2679 35.3709 25.5554 30.8659 11.91%
2019 23.9325 25.5546 28.0296 19.6917 27.5819 7.15%
2018 25.4671 25.6000 29.8694 20.8790 25.7418 3.67%
2017 23.7293 29.9434 31.0002 17.9358 24.8311 -18.97%
2016 30.9348 36.0702 36.8852 25.5168 30.6450 -16.40%
2015 32.2451 27.5391 37.3672 27.3441 36.6574 31.70%
2014 21.0354 16.7826 27.9640 15.1163 27.8339 64.80%
2013 15.1688 11.0724 18.4791 10.6147 16.8894 54.59%
2012 9.8199 10.0815 11.2949 8.7655 10.9254 9.71%
2011 9.5280 8.8840 10.5182 8.5934 9.9581 10.34%
2010 8.6226 8.1214 9.6307 7.6648 9.0252 10.86%
2009 8.6358 10.3506 10.4013 7.6211 8.1413 -20.96%
2008 10.3544 9.8861 11.7852 9.1223 10.2999 0.13%
2007 10.5646 8.8279 12.0287 8.8279 10.2866 17.03%
2006 8.0669 7.1548 9.2546 6.8981 8.7898 23.31%
2005 6.8817 6.4752 7.7853 5.7654 7.1284 7.64%
2004 6.3897 6.9774 7.3474 5.5615 6.6225 -5.24%
2003 6.1863 6.0335 7.4002 4.5798 6.9887 19.81%
2002 7.2014 7.7476 8.8652 4.3080 5.8333 -25.97%
2001 9.1971 10.0772 10.3301 7.5211 7.8797 -22.88%
2000 7.7596 7.1510 10.2169 5.3576 10.2169 43.40%
1999 9.9152 10.9493 12.9787 5.6408 7.1246 -37.62%
1998 8.8106 6.9018 11.4213 6.5016 11.4213 64.63%
1997 5.4556 4.4722 6.9623 4.3070 6.9377 58.06%
1996 3.8441 3.5397 4.4722 3.2329 4.3892 24.40%
1995 2.7862 2.3003 3.5283 2.2295 3.5283 54.97%
1994 2.2617 1.9463 2.5127 1.8519 2.2767 19.88%
1993 1.7543 1.3687 2.0294 1.3451 1.8991 37.53%
1992 1.4698 1.8878 1.9822 1.0742 1.3809 -25.93%
1991 1.8248 1.2979 2.3126 1.2271 1.8642 38.59%
1990 1.2934 1.4517 1.6046 1.0270 1.3451 -3.39%
1989 1.3016 0.8382 1.8519 0.7910 1.3923 66.11%
1988 1.0978 0.7134 1.7698 0.6990 0.8382 17.49%
1987 0.9295 0.8598 1.1633 0.6846 0.7134 -16.34%
1986 1.3546 1.3274 1.8556 0.8279 0.8527 -37.61%
1985 1.2243 1.1133 1.4131 1.0848 1.3668 21.98%
1984 0.9875 1.0277 1.1242 0.8313 1.1205 6.09%
1983 1.0868 1.0919 1.2204 0.9706 1.0562 -6.05%
1982 0.9781 0.7242 1.3417 0.6743 1.1242 51.47%
1981 0.6756 0.6209 0.7922 0.5567 0.7422 19.54%
1980 0.5544 0.5281 0.6780 0.4248 0.6209 14.47%
1979 0.8134 1.0100 1.1990 0.5067 0.5424 -46.66%
1978 0.9134 0.7674 1.0420 0.7245 1.0169 28.97%
Sector Industry Market Cap Revenue
Retail/Wholesale Retail - Supermarket Chains $33.810B $137.888B
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 $346.975B 20.89
Weis Markets (WMK) United States $2.185B 18.38
Companhia Brasileira De Distribuicao (CBD) Brazil $0.846B 0.00