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 October 03, 2024 is 55.62.
- The all-time high Kroger stock closing price was 58.30 on April 08, 2022.
- The Kroger 52-week high stock price is 58.34, which is 4.9% above the current share price.
- The Kroger 52-week low stock price is 42.09, which is 24.3% below the current share price.
- The average Kroger stock price for the last 52 weeks is 50.50.
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 |
51.9174 |
45.4632 |
57.3000 |
43.8419 |
55.6200 |
23.84% |
| 2023 |
44.8665 |
42.6711 |
48.4990 |
41.6415 |
44.9129 |
4.99% |
| 2022 |
46.6065 |
42.5241 |
58.2986 |
40.1821 |
42.7766 |
0.44% |
| 2021 |
36.3878 |
29.6328 |
44.2997 |
29.0702 |
42.5899 |
45.40% |
| 2020 |
29.4011 |
25.8771 |
33.5667 |
24.2519 |
29.2915 |
11.91% |
| 2019 |
22.7118 |
24.2511 |
26.5999 |
18.6872 |
26.1750 |
7.15% |
| 2018 |
24.1681 |
24.2942 |
28.3458 |
19.8140 |
24.4288 |
3.67% |
| 2017 |
22.5190 |
28.4161 |
29.4189 |
17.0209 |
23.5645 |
-18.97% |
| 2016 |
29.3569 |
34.2304 |
35.0038 |
24.2153 |
29.0818 |
-16.40% |
| 2015 |
30.6004 |
26.1344 |
35.4612 |
25.9493 |
34.7876 |
31.70% |
| 2014 |
19.9625 |
15.9266 |
26.5376 |
14.3453 |
26.4142 |
64.80% |
| 2013 |
14.3951 |
10.5076 |
17.5365 |
10.0733 |
16.0279 |
54.59% |
| 2012 |
9.3190 |
9.5673 |
10.7188 |
8.3184 |
10.3682 |
9.71% |
| 2011 |
9.0420 |
8.4308 |
9.9817 |
8.1550 |
9.4502 |
10.34% |
| 2010 |
8.1828 |
7.7072 |
9.1395 |
7.2738 |
8.5649 |
10.86% |
| 2009 |
8.1953 |
9.8226 |
9.8707 |
7.2324 |
7.7260 |
-20.96% |
| 2008 |
9.8263 |
9.3818 |
11.1841 |
8.6570 |
9.7745 |
0.13% |
| 2007 |
10.0258 |
8.3776 |
11.4151 |
8.3776 |
9.7619 |
17.03% |
| 2006 |
7.6554 |
6.7899 |
8.7826 |
6.5462 |
8.3415 |
23.31% |
| 2005 |
6.5307 |
6.1449 |
7.3882 |
5.4713 |
6.7648 |
7.64% |
| 2004 |
6.0638 |
6.6215 |
6.9726 |
5.2778 |
6.2847 |
-5.24% |
| 2003 |
5.8708 |
5.7257 |
7.0228 |
4.3462 |
6.6322 |
19.81% |
| 2002 |
6.8341 |
7.3524 |
8.4130 |
4.0883 |
5.5358 |
-25.97% |
| 2001 |
8.7279 |
9.5631 |
9.8032 |
7.1374 |
7.4778 |
-22.88% |
| 2000 |
7.3638 |
6.7863 |
9.6957 |
5.0843 |
9.6957 |
43.40% |
| 1999 |
9.4094 |
10.3908 |
12.3167 |
5.3531 |
6.7612 |
-37.62% |
| 1998 |
8.3612 |
6.5498 |
10.8387 |
6.1700 |
10.8387 |
64.63% |
| 1997 |
5.1774 |
4.2441 |
6.6071 |
4.0874 |
6.5838 |
58.06% |
| 1996 |
3.6480 |
3.3591 |
4.2441 |
3.0680 |
4.1653 |
24.40% |
| 1995 |
2.6441 |
2.1830 |
3.3484 |
2.1158 |
3.3484 |
54.98% |
| 1994 |
2.1463 |
1.8471 |
2.3845 |
1.7575 |
2.1606 |
19.88% |
| 1993 |
1.6648 |
1.2989 |
1.9259 |
1.2765 |
1.8023 |
37.53% |
| 1992 |
1.3948 |
1.7915 |
1.8811 |
1.0194 |
1.3105 |
-25.92% |
| 1991 |
1.7317 |
1.2317 |
2.1946 |
1.1645 |
1.7691 |
38.59% |
| 1990 |
1.2274 |
1.3777 |
1.5228 |
0.9746 |
1.2765 |
-3.38% |
| 1989 |
1.2352 |
0.7954 |
1.7575 |
0.7506 |
1.3212 |
66.11% |
| 1988 |
1.0418 |
0.6770 |
1.6796 |
0.6634 |
0.7954 |
17.49% |
| 1987 |
0.8820 |
0.8160 |
1.1040 |
0.6497 |
0.6770 |
-16.34% |
| 1986 |
1.2855 |
1.2597 |
1.7609 |
0.7856 |
0.8092 |
-37.61% |
| 1985 |
1.1618 |
1.0566 |
1.3410 |
1.0295 |
1.2971 |
21.99% |
| 1984 |
0.9371 |
0.9753 |
1.0668 |
0.7889 |
1.0633 |
6.08% |
| 1983 |
1.0314 |
1.0362 |
1.1581 |
0.9211 |
1.0024 |
-6.04% |
| 1982 |
0.9283 |
0.6873 |
1.2733 |
0.6399 |
1.0668 |
51.45% |
| 1981 |
0.6412 |
0.5892 |
0.7518 |
0.5283 |
0.7044 |
19.55% |
| 1980 |
0.5261 |
0.5012 |
0.6434 |
0.4031 |
0.5892 |
14.47% |
| 1979 |
0.7719 |
0.9585 |
1.1378 |
0.4809 |
0.5147 |
-46.66% |
| 1978 |
0.8668 |
0.7282 |
0.9888 |
0.6876 |
0.9650 |
28.96% |
| Sector |
Industry |
Market Cap |
Revenue |
| Retail/Wholesale |
Retail - Supermarket Chains |
$40.436B |
$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.
|
