Kroger - 41 Year Stock Price History | KR

Historical daily share price chart and data for Kroger since 1977 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Kroger as of November 13, 2018 is 31.38.
Kroger Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 27.4211 27.9060 32.5600 22.7598 31.3800 15.93%
2017 25.8668 32.6407 33.7926 19.5514 27.0678 -18.97%
2016 33.7214 39.3194 40.2078 27.8153 33.4054 -16.40%
2015 35.1497 30.0198 40.7332 29.8072 39.9594 31.70%
2014 22.9309 18.2944 30.4829 16.4780 30.3411 64.80%
2013 16.5352 12.0698 20.1436 11.5709 18.4108 54.59%
2012 10.7045 10.9896 12.3124 9.5551 11.9096 9.71%
2011 10.3863 9.6842 11.4657 9.3674 10.8552 10.34%
2010 9.3993 8.8530 10.4982 8.3552 9.8382 10.86%
2009 9.4136 11.2830 11.3382 8.3076 8.8746 -20.96%
2008 11.2871 10.7766 12.8468 9.9441 11.2277 0.13%
2007 11.5163 9.6231 13.1122 9.6231 11.2132 17.03%
2006 8.7936 7.7993 10.0883 7.5194 9.5816 23.31%
2005 7.5016 7.0585 8.4866 6.2847 7.7705 7.64%
2004 6.9653 7.6059 8.0092 6.0625 7.2190 -5.24%
2003 6.7430 6.5769 8.0668 4.9924 7.6182 19.81%
2002 7.8501 8.4455 9.6637 4.6960 6.3588 -25.97%
2001 10.0255 10.9849 11.2606 8.1985 8.5895 -22.88%
2000 8.4586 7.7952 11.1372 5.8402 11.1372 43.40%
1999 10.8083 11.9356 14.1478 6.1489 7.7664 -37.62%
1998 9.6042 7.5236 12.4501 7.0873 12.4501 64.63%
1997 5.9471 4.8751 7.5894 4.6950 7.5627 58.07%
1996 4.1904 3.8585 4.8751 3.5241 4.7845 24.40%
1995 3.0372 2.5075 3.8462 2.4303 3.8462 54.98%
1994 2.4654 2.1217 2.7390 2.0188 2.4818 19.88%
1993 1.9123 1.4920 2.2122 1.4662 2.0702 37.53%
1992 1.6022 2.0579 2.1608 1.1709 1.5053 -25.92%
1991 1.9892 1.4148 2.5209 1.3376 2.0321 38.60%
1990 1.4099 1.5825 1.7492 1.1195 1.4662 -3.39%
1989 1.4189 0.9137 2.0188 0.8622 1.5177 66.10%
1988 1.1967 0.7777 1.9292 0.7620 0.9137 17.49%
1987 1.0132 0.9373 1.2681 0.7463 0.7777 -16.33%
1986 1.4766 1.4470 2.0227 0.9024 0.9295 -37.62%
1985 1.3346 1.2136 1.5404 1.1825 1.4900 21.99%
1984 1.0764 1.1203 1.2255 0.9062 1.2214 6.08%
1983 1.1847 1.1903 1.3303 1.0580 1.1514 -6.05%
1982 1.0663 0.7895 1.4626 0.7350 1.2255 51.46%
1981 0.7365 0.6768 0.8635 0.6068 0.8091 19.55%
1980 0.6043 0.5757 0.7391 0.4630 0.6768 14.46%
1979 0.8866 1.1010 1.3070 0.5524 0.5913 -46.66%
1978 0.9957 0.8365 1.1358 0.7898 1.1085 28.97%
Sector Industry Market Cap Revenue
Retail/Wholesale Retail - Supermarket Chains $25.015B $122.662B
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 $307.703B 21.82
Companhia Brasileira De Distribuicao (CBD) Brazil $5.575B 34.33
Weis Markets (WMK) United States $1.280B 20.00
Ingles Marketsorporated (IMKTA) United States $0.669B 7.24
Village Super Market (VLGEA) United States $0.390B 14.59
IFresh (IFMK) United States $0.019B 0.00