Kroger - 47 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 April 22, 2024 is 56.93.
- The all-time high Kroger stock closing price was 58.96 on April 08, 2022.
- The Kroger 52-week high stock price is 58.34, which is 2.5% above the current share price.
- The Kroger 52-week low stock price is 42.09, which is 26.1% below the current share price.
- The average Kroger stock price for the last 52 weeks is 47.61.
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 |
| 2024 |
50.6044 |
45.9782 |
57.8200 |
44.3386 |
56.9300 |
25.34% |
| 2023 |
45.3747 |
43.1544 |
49.0484 |
42.1133 |
45.4217 |
4.99% |
| 2022 |
47.1345 |
43.0058 |
58.9590 |
40.6373 |
43.2612 |
0.44% |
| 2021 |
36.8000 |
29.9685 |
44.8016 |
29.3995 |
43.0724 |
45.40% |
| 2020 |
29.7341 |
26.1702 |
33.9470 |
24.5266 |
29.6234 |
11.91% |
| 2019 |
22.9691 |
24.5258 |
26.9012 |
18.8989 |
26.4715 |
7.15% |
| 2018 |
24.4419 |
24.5694 |
28.6669 |
20.0385 |
24.7055 |
3.67% |
| 2017 |
22.7741 |
28.7380 |
29.7522 |
17.2137 |
23.8314 |
-18.97% |
| 2016 |
29.6895 |
34.6181 |
35.4003 |
24.4896 |
29.4113 |
-16.40% |
| 2015 |
30.9470 |
26.4305 |
35.8629 |
26.2433 |
35.1816 |
31.70% |
| 2014 |
20.1886 |
16.1070 |
26.8382 |
14.5078 |
26.7134 |
64.80% |
| 2013 |
14.5582 |
10.6266 |
17.7351 |
10.1874 |
16.2095 |
54.59% |
| 2012 |
9.4246 |
9.6756 |
10.8402 |
8.4126 |
10.4856 |
9.71% |
| 2011 |
9.1444 |
8.5263 |
10.0948 |
8.2474 |
9.5572 |
10.34% |
| 2010 |
8.2755 |
7.7945 |
9.2430 |
7.3562 |
8.6619 |
10.86% |
| 2009 |
8.2881 |
9.9339 |
9.9826 |
7.3143 |
7.8135 |
-20.96% |
| 2008 |
9.9376 |
9.4881 |
11.3107 |
8.7551 |
9.8852 |
0.13% |
| 2007 |
10.1393 |
8.4725 |
11.5445 |
8.4725 |
9.8725 |
17.03% |
| 2006 |
7.7422 |
6.8668 |
8.8821 |
6.6204 |
8.4359 |
23.31% |
| 2005 |
6.6047 |
6.2145 |
7.4719 |
5.5333 |
6.8414 |
7.64% |
| 2004 |
6.1325 |
6.6965 |
7.0516 |
5.3376 |
6.3558 |
-5.24% |
| 2003 |
5.9373 |
5.7906 |
7.1023 |
4.3955 |
6.7073 |
19.81% |
| 2002 |
6.9115 |
7.4357 |
8.5083 |
4.1346 |
5.5985 |
-25.97% |
| 2001 |
8.8268 |
9.6715 |
9.9143 |
7.2183 |
7.5625 |
-22.87% |
| 2000 |
7.4472 |
6.8632 |
9.8055 |
5.1419 |
9.8055 |
43.40% |
| 1999 |
9.5160 |
10.5085 |
12.4562 |
5.4137 |
6.8378 |
-37.62% |
| 1998 |
8.4559 |
6.6240 |
10.9615 |
6.2399 |
10.9615 |
64.63% |
| 1997 |
5.2360 |
4.2922 |
6.6820 |
4.1337 |
6.6584 |
58.06% |
| 1996 |
3.6894 |
3.3972 |
4.2922 |
3.1027 |
4.2125 |
24.40% |
| 1995 |
2.6741 |
2.2077 |
3.3863 |
2.1398 |
3.3863 |
54.98% |
| 1994 |
2.1706 |
1.8680 |
2.4115 |
1.7774 |
2.1850 |
19.88% |
| 1993 |
1.6837 |
1.3136 |
1.9477 |
1.2909 |
1.8227 |
37.53% |
| 1992 |
1.4106 |
1.8118 |
1.9024 |
1.0309 |
1.3253 |
-25.93% |
| 1991 |
1.7513 |
1.2456 |
2.2195 |
1.1777 |
1.7892 |
38.60% |
| 1990 |
1.2413 |
1.3933 |
1.5400 |
0.9856 |
1.2909 |
-3.39% |
| 1989 |
1.2492 |
0.8044 |
1.7774 |
0.7592 |
1.3362 |
66.11% |
| 1988 |
1.0536 |
0.6847 |
1.6986 |
0.6709 |
0.8044 |
17.48% |
| 1987 |
0.8920 |
0.8252 |
1.1165 |
0.6570 |
0.6847 |
-16.34% |
| 1986 |
1.3001 |
1.2740 |
1.7809 |
0.7945 |
0.8184 |
-37.61% |
| 1985 |
1.1750 |
1.0685 |
1.3562 |
1.0411 |
1.3118 |
21.98% |
| 1984 |
0.9477 |
0.9863 |
1.0789 |
0.7978 |
1.0754 |
6.09% |
| 1983 |
1.0430 |
1.0480 |
1.1713 |
0.9315 |
1.0137 |
-6.04% |
| 1982 |
0.9388 |
0.6951 |
1.2877 |
0.6471 |
1.0789 |
51.47% |
| 1981 |
0.6484 |
0.5959 |
0.7603 |
0.5343 |
0.7123 |
19.53% |
| 1980 |
0.5321 |
0.5069 |
0.6507 |
0.4077 |
0.5959 |
14.46% |
| 1979 |
0.7806 |
0.9693 |
1.1507 |
0.4863 |
0.5206 |
-46.65% |
| 1978 |
0.8766 |
0.7365 |
1.0000 |
0.6954 |
0.9759 |
28.97% |
| Sector |
Industry |
Market Cap |
Revenue |
| Retail/Wholesale |
Retail - Supermarket Chains |
$40.826B |
$150.039B |
|
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.
|
