Kroger - 42 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 September 20, 2019 is 25.68.
  • The all-time high Kroger stock closing price was 42.64 on December 29, 2015.
  • The Kroger 52-week high stock price is 31.98, which is 24.5% above the current share price.
  • The Kroger 52-week low stock price is 20.70, which is 19.4% below the current share price.
  • The average Kroger stock price for the last 52 weeks is 26.05.
Kroger Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 24.9323 27.3000 29.8000 20.8200 25.6800 -6.62%
2018 27.7643 28.3000 32.5600 22.9800 27.5000 0.18%
2017 26.5125 33.7200 34.9100 19.9400 27.4500 -20.46%
2016 35.0810 41.1600 42.0900 28.8400 34.5100 -17.50%
2015 36.9866 31.7650 42.6400 31.5400 41.8300 30.29%
2014 24.4080 19.6400 32.2550 17.6900 32.1050 62.43%
2013 17.8807 13.1850 21.7100 12.6400 19.7650 51.92%
2012 11.8182 12.2600 13.4500 10.5550 13.0100 7.43%
2011 11.6929 11.0050 12.9150 10.6450 12.1100 8.32%
2010 10.7728 10.2400 11.9300 9.5800 11.1800 8.91%
2009 10.9770 13.2700 13.3350 9.7300 10.2650 -22.26%
2008 13.3578 12.8350 15.1750 11.8100 13.2050 -1.12%
2007 13.7885 11.5850 15.7050 11.5850 13.3550 15.78%
2006 10.6422 9.4750 12.1450 9.1350 11.5350 22.19%
2005 9.1133 8.5750 10.3100 7.6350 9.4400 7.64%
2004 8.4617 9.2400 9.7300 7.3650 8.7700 -5.24%
2003 8.1918 7.9900 9.8000 6.0650 9.2550 19.81%
2002 9.5367 10.2600 11.7400 5.7050 7.7250 -25.97%
2001 12.1795 13.3450 13.6800 9.9600 10.4350 -22.88%
2000 10.2759 9.4700 13.5300 7.0950 13.5300 43.40%
1999 13.1305 14.5000 17.1875 7.4700 9.4350 -37.62%
1998 11.6677 9.1400 15.1250 8.6100 15.1250 64.63%
1997 7.2248 5.9225 9.2200 5.7038 9.1875 58.06%
1996 5.0907 4.6875 5.9225 4.2813 5.8125 24.40%
1995 3.6898 3.0463 4.6725 2.9525 4.6725 54.98%
1994 2.9951 2.5775 3.3275 2.4525 3.0150 19.88%
1993 2.3232 1.8125 2.6875 1.7813 2.5150 37.52%
1992 1.9464 2.5000 2.6250 1.4225 1.8288 -25.92%
1991 2.4166 1.7188 3.0625 1.6250 2.4688 38.60%
1990 1.7128 1.9225 2.1250 1.3600 1.7813 -3.39%
1989 1.7238 1.1100 2.4525 1.0475 1.8438 66.11%
1988 4.0340 3.0938 7.2975 1.0475 1.1100 -64.12%
1987 4.0649 3.7650 5.0938 2.9688 3.0938 -17.14%
1986 5.9315 5.8125 8.1250 3.6250 3.7338 -37.61%
1985 5.3608 4.8750 6.1875 4.7500 5.9850 21.99%
1984 4.3238 4.5000 4.9225 3.6400 4.9063 6.08%
1983 4.7587 4.7813 5.3438 4.2500 4.6250 -6.04%
1982 4.2830 3.1713 5.8750 2.9525 4.9225 51.46%
1981 2.9584 2.7188 3.4688 2.4375 3.2500 19.54%
1980 2.4275 2.3125 2.9688 1.8600 2.7188 14.48%
1979 3.5615 4.4225 5.2500 2.2188 2.3750 -46.66%
1978 3.9996 3.3600 4.5625 3.1725 4.4525 28.96%
Sector Industry Market Cap Revenue
Retail/Wholesale Retail - Supermarket Chains $20.146B $121.162B
The Kroger Co. headquartered in Cincinnati, OH, 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. State by state facts can be seen here. Kroger also operates convenience stores, our C-stores provide valuable synergies for the rapid expansion of our 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 our one-stop-shopping strategy.
Stock Name Country Market Cap PE Ratio
Walmart (WMT) United States $333.236B 23.96
Wal-Mart De Mexico SAB De CV (WMMVY) Mexico $49.940B 25.54
Tesco (TSCDY) United Kingdom $28.728B 0.00
Carrefour SA (CRRFY) France $14.167B 0.00
Jeronimo Martins SGPS SA (JRONY) Portugal $10.831B 24.62
J Sainsbury (JSAIY) United Kingdom $5.883B 0.00
Companhia Brasileira De Distribuicao (CBD) Brazil $5.524B 33.93
Marks And Spencer Group (MAKSY) United Kingdom $4.087B 0.00
Weis Markets (WMK) United States $1.050B 16.90
Ingles Marketsorporated (IMKTA) United States $0.813B 10.29
Village Super Market (VLGEA) United States $0.376B 15.93
AMCON Distributing (DIT) United States $0.044B 10.51
IFresh (IFMK) United States $0.033B 0.00