Kroger Stock Price History, KR Historical Prices

Add to My Stocks
$20.8 $0.33 (1.56%) KR stock closing price Sep 20, 2017 (Closing)

We provide 10 years stock price history for free. You can download Kroger stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Kroger P/E ratio, and PS ratio. The Kroger stock price history chart shows that the stock price was at a high of 42.64 on 29 Dec, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2021.0821.1420.7520.801324247612.610.16
2017-09-1921.4921.5921.0821.13968759912.810.16
2017-09-1821.5221.6821.3421.44837049812.990.16
2017-09-1521.2821.6121.2421.571515403613.070.16
2017-09-1421.7521.8721.1621.271122494412.890.16
2017-09-1321.6022.0821.5621.731238195813.170.17
2017-09-1221.6121.7921.3821.581888866113.080.16
2017-09-1120.9721.3520.7321.342163664212.860.17
2017-09-0821.3521.7920.4121.066244424412.690.16
2017-09-0722.5322.9322.2122.772106166913.720.18
2017-09-0622.4222.6122.1922.551426357313.580.18
2017-09-0522.2922.8022.2522.431180420413.510.18
2017-09-0121.9722.5421.9422.421386253613.510.18
2017-08-3122.1522.1921.8121.871582371413.180.17
2017-08-3021.8522.2021.5722.201080542413.370.17
2017-08-2921.7121.9321.6021.81874098113.140.17
2017-08-2821.3021.8921.2121.721648789413.080.17
2017-08-2521.3222.0621.3021.743178657013.100.17
2017-08-2423.0023.2521.0621.103908596012.710.16
2017-08-2322.9023.0922.8522.96601966613.830.18
2017-08-2222.6623.0722.6622.94650300113.820.18
2017-08-2122.8522.9722.5522.61769067113.620.18
2017-08-1822.7623.0822.7422.86796940913.770.18
2017-08-1722.8823.5122.8522.861516527413.770.18
2017-08-1623.3123.3422.9723.09819242313.910.18
2017-08-1523.5823.5823.0723.11818981713.920.18
2017-08-1423.5423.7123.4623.58767197314.210.18
2017-08-1123.2324.0223.0423.491059113314.150.18
2017-08-1023.8123.9023.5423.57753449614.200.18
2017-08-0924.0624.1023.8923.94559764514.420.19
2017-08-0824.2624.4524.0924.13903269714.540.19
2017-08-0724.1424.5424.1324.37726004714.680.19
2017-08-0424.1624.3224.0324.13795328014.540.19
2017-08-0324.5724.5823.8524.061242552514.490.19
2017-08-0224.5924.7024.4224.63869481914.840.19
2017-08-0124.5024.6424.2824.60920531214.820.19
2017-07-3124.3024.5624.1624.521131141314.770.19
2017-07-2823.9124.2823.8424.281032221614.630.19
2017-07-2723.7024.0823.5223.95865008214.430.19
2017-07-2623.8224.0323.6523.721098055514.290.19
2017-07-2523.3623.8123.3323.68901470814.270.19
2017-07-2423.2523.3323.1723.23600486613.990.18
2017-07-2123.2023.3023.0023.26700017414.010.18
2017-07-2023.0023.3922.9923.26815181714.010.18
2017-07-1922.6022.9622.5622.94874265113.820.18
2017-07-1822.8522.8722.5422.55999425213.580.18
2017-07-1723.0023.1622.8222.871051651613.780.18
2017-07-1422.9823.2022.8923.01714625213.860.18
2017-07-1322.9923.0122.6122.92908137613.810.18
2017-07-1222.7322.9422.6522.80870759213.740.18
2017-07-1122.6122.9222.5022.631007025613.630.18
2017-07-1023.1023.1522.6022.611367721113.620.18
2017-07-0723.1823.3423.0423.16941111413.950.18
2017-07-0623.2023.5723.0523.131363778313.930.18
2017-07-0523.6523.6822.9723.231421819713.990.18
2017-07-0323.4723.6023.4323.55561075714.190.18
2017-06-3023.3423.5123.2623.321081837314.050.18
2017-06-2923.4823.5522.9123.241525833214.000.18
2017-06-2822.8323.5022.8323.351572104514.070.18
2017-06-2722.7023.1722.5422.772322191413.720.18
2017-06-2622.6822.7422.4922.611222165313.620.18
2017-06-2322.7222.7722.4322.602336740813.610.18
2017-06-2222.3322.5822.0222.562274509213.590.18
2017-06-2122.4022.6521.8722.372763698813.480.17
2017-06-2022.6522.6822.2622.382106871813.480.17
2017-06-1922.8622.9722.2022.644020284013.640.18
2017-06-1621.1922.3520.4622.2910636066413.430.17
2017-06-1526.6527.2224.3724.567640145612.040.20
2017-06-1430.4930.5429.7730.281086667014.840.24
2017-06-1330.1530.3329.5930.321106669614.860.24
2017-06-1230.6530.7829.8030.031259494214.720.24
2017-06-0930.3030.9330.2330.781119544515.090.25
2017-06-0829.7930.5729.7930.20815668914.800.24
2017-06-0729.7829.8829.7029.71616316014.560.24
2017-06-0630.1030.1029.7229.81577966214.610.24
2017-06-0530.0230.1729.6830.09692977114.750.24
2017-06-0230.3530.6530.0030.13728433014.770.24
2017-06-0129.7730.3629.7030.251163571214.830.24
2017-05-3129.7229.9429.5529.78916559814.600.24
2017-05-3029.3929.8229.3329.76784962114.590.24
2017-05-290.000.000.0029.450N/AN/A
2017-05-2629.3529.4629.2529.45625118514.440.24
2017-05-2529.2129.3429.0729.24726207014.330.24
2017-05-2429.1029.1828.8629.13788983214.280.23
2017-05-2329.2329.2829.0329.12656034914.280.23
2017-05-2229.2029.4029.1029.28607314614.350.24
2017-05-1929.1429.2429.0129.23834479014.330.24
2017-05-1828.8929.2128.8929.091143128014.260.23
2017-05-1728.7728.8828.5428.60832197714.020.23
Get more Data

Kroger Stock Chart

View KR PE ratio, PS ratio stocks charts and compare with peers.
KR Chart
Note: Compare Kroger stock price history with the index and industry peers.

Kroger Historical Prices: Past 5 years

Max Stock Price 42.64 Dec 29,2015
Min Stock Price 11.65 Oct 10,2012
Avg Stock Price 27.61

Kroger Historical PE ratio: Past 5 years

Max PE Ratio 23.86 Nov 29,2012
Min PE Ratio 11.08 Mar 12,2013
Avg PE Ratio 16.83

Kroger Historical PS ratio: Past 5 years

Max PS Ratio 0.38 Dec 16,2015
Min PS Ratio 0.14 Dec 26,2012
Avg PS Ratio 0.25

KR Industry Peers

Company Price Change (%)
Walmart De Mexico (WMMVY)23.890.21 (0.89%)
Tesco (TSCDY)7.630.01 (0.13%)
Supervalu (SVU)20.740.12 (0.58%)
Whole Foods Market (WFM)41.990 (0%)
Konin Ahold Del (ADRNY)18.230.2 (1.09%)
Sprouts Farmers Market (SFM)18.90.11 (0.58%)
The Fresh Market (TFM)28.510.02 (0.07%)

We provide Kroger historical quotes along with PE ratio and PS ratio for doing Kroger fundamental analysis. The price and volume changes on a daily basis is provided in the Kroger stock price history. A large fluctuation in price and volume indicates a highly volatile stock. KR closed at 20.8 and traded with a volume of 13242476 on the last trading day. The average P/S ratio was 0.23 as can be seen by Kroger stock price history. .