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.
|
