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 October 03, 2022 is 43.75.
  • The all-time high Kroger stock closing price was 61.10 on April 08, 2022.
  • The Kroger 52-week high stock price is 62.78, which is 43.5% above the current share price.
  • The Kroger 52-week low stock price is 38.22, which is 12.6% below the current share price.
  • The average Kroger stock price for the last 52 weeks is 48.16.
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 49.7365 44.5643 61.0956 42.8681 43.7500 -1.98%
2021 38.1336 31.0545 46.4251 30.4649 44.6333 45.40%
2020 30.8117 27.1186 35.1772 25.4154 30.6969 11.91%
2019 23.8014 25.4146 27.8761 19.5838 27.4308 7.15%
2018 25.3277 25.4598 29.7058 20.7647 25.6008 3.67%
2017 23.5994 29.7794 30.8304 17.8375 24.6951 -18.97%
2016 30.7654 35.8727 36.6832 25.3771 30.4771 -16.40%
2015 32.0685 27.3883 37.1625 27.1943 36.4566 31.70%
2014 20.9202 16.6907 27.8108 15.0335 27.6815 64.80%
2013 15.0858 11.0117 18.3779 10.5566 16.7969 54.59%
2012 9.7661 10.0263 11.2331 8.7175 10.8656 9.71%
2011 9.4758 8.8353 10.4606 8.5463 9.9036 10.34%
2010 8.5754 8.0769 9.5779 7.6228 8.9758 10.86%
2009 8.5885 10.2939 10.3443 7.5794 8.0967 -20.96%
2008 10.2977 9.8319 11.7206 9.0724 10.2435 0.13%
2007 10.5068 8.7795 11.9628 8.7795 10.2302 17.03%
2006 8.0227 7.1156 9.2039 6.8603 8.7417 23.31%
2005 6.8440 6.4397 7.7427 5.7338 7.0893 7.64%
2004 6.3547 6.9391 7.3071 5.5310 6.5862 -5.24%
2003 6.1524 6.0004 7.3597 4.5548 6.9504 19.81%
2002 7.1620 7.7052 8.8166 4.2844 5.8014 -25.97%
2001 9.1467 10.0220 10.2735 7.4799 7.8366 -22.87%
2000 7.7171 7.1119 10.1609 5.3283 10.1609 43.40%
1999 9.8609 10.8894 12.9076 5.6099 7.0856 -37.62%
1998 8.7623 6.8640 11.3587 6.4660 11.3587 64.63%
1997 5.4258 4.4477 6.9241 4.2835 6.8997 58.07%
1996 3.8231 3.5203 4.4477 3.2152 4.3651 24.40%
1995 2.7710 2.2877 3.5090 2.2173 3.5090 54.98%
1994 2.2493 1.9357 2.4989 1.8418 2.2642 19.88%
1993 1.7447 1.3612 2.0183 1.3377 1.8887 37.52%
1992 1.4617 1.8775 1.9713 1.0683 1.3734 -25.92%
1991 1.8148 1.2908 2.2999 1.2204 1.8540 38.60%
1990 1.2863 1.4438 1.5959 1.0213 1.3377 -3.39%
1989 1.2945 0.8336 1.8418 0.7867 1.3846 66.10%
1988 1.0918 0.7095 1.7601 0.6952 0.8336 17.49%
1987 0.9244 0.8551 1.1569 0.6809 0.7095 -16.33%
1986 1.3472 1.3202 1.8454 0.8233 0.8480 -37.62%
1985 1.2176 1.1072 1.4054 1.0789 1.3594 22.00%
1984 0.9821 1.0221 1.1180 0.8267 1.1143 6.07%
1983 1.0808 1.0860 1.2137 0.9653 1.0505 -6.04%
1982 0.9728 0.7203 1.3344 0.6706 1.1180 51.45%
1981 0.6719 0.6175 0.7878 0.5536 0.7382 19.55%
1980 0.5513 0.5252 0.6743 0.4225 0.6175 14.48%
1979 0.8089 1.0045 1.1924 0.5039 0.5394 -46.66%
1978 0.9084 0.7631 1.0363 0.7206 1.0113 28.96%
Sector Industry Market Cap Revenue
Retail/Wholesale Retail - Supermarket Chains $31.317B $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 $352.037B 21.44
Weis Markets (WMK) United States $1.916B 16.12
Companhia Brasileira De Distribuicao (CBD) Brazil $0.954B 0.00