Kroger Stock Price History, KR Historical Prices

Add to My Stocks
$27.22 $0.19 (0.69%) KR stock closing price Feb 22, 2018 (Closing)

View and download Kroger stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Kroger P/E ratio data for the stock. The Kroger stock price history chart shows that the stock price was at a low of $14.18 on Feb 25, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 27.64 27.66 26.91 27.22 10,635,107 16.2 0.2
2018-02-21 27.67 28.03 27.28 27.41 9,845,906 16.32 0.2
2018-02-20 27.81 28.1 27.22 27.49 12,438,732 16.36 0.2
2018-02-16 28.64 29.08 28.57 28.69 5,985,803 17.08 0.21
2018-02-15 28.62 28.93 28.32 28.79 6,130,997 17.14 0.21
2018-02-14 27.85 28.67 27.77 28.4 8,715,571 16.91 0.21
2018-02-13 27.17 28.21 27.14 28.12 7,825,266 16.74 0.21
2018-02-12 27.87 27.88 27.02 27.2 10,827,057 16.19 0.2
2018-02-09 27.82 28.04 26.63 27.66 10,524,952 16.46 0.21
2018-02-08 28.8 28.9 27.52 27.57 12,340,264 16.41 0.21
2018-02-07 29.05 29.46 28.84 28.9 6,716,906 17.2 0.22
2018-02-06 27.92 29.22 27.18 29.07 11,755,993 17.3 0.22
2018-02-05 28.98 29.54 28.25 28.47 12,887,554 16.95 0.21
2018-02-02 30.01 30.12 29.31 29.34 7,692,534 17.46 0.22
2018-02-01 30.21 30.7 30.08 30.21 5,466,974 17.98 0.22
2018-01-31 30.84 31.09 30.21 30.36 11,507,775 18.07 0.23
2018-01-30 31 31.45 30.73 30.83 11,303,958 18.35 0.23
2018-01-29 30.64 31.41 30.54 31.34 13,224,271 18.66 0.23
2018-01-26 30.26 30.89 30.05 30.88 11,672,139 18.38 0.23
2018-01-25 30.35 30.46 29.71 30.26 16,529,239 18.01 0.23
2018-01-24 29.45 29.87 29.14 29.48 13,003,164 17.55 0.22
2018-01-23 29.62 29.63 29.02 29.31 10,590,188 17.45 0.22
2018-01-22 29.65 29.72 29.16 29.63 9,716,078 17.64 0.22
2018-01-19 29.16 29.82 28.92 29.72 9,521,531 17.69 0.22
2018-01-18 28.76 29.36 28.7 29.06 10,559,584 17.3 0.22
2018-01-17 28.42 28.9 28.36 28.67 7,564,790 17.07 0.21
2018-01-16 28.35 28.47 28 28.25 8,208,783 16.82 0.21
2018-01-10 27.45 28.05 26.88 27.99 7,565,465 16.66 0.21
2018-01-09 28 28.16 27.76 27.77 8,175,231 16.53 0.21
2018-01-08 27.38 28.12 27.32 27.97 12,225,841 16.65 0.21
2018-01-05 27.29 27.57 26.89 27.32 9,595,725 16.26 0.2
2018-01-04 28.02 28.06 26.54 26.98 12,357,598 16.06 0.2
2018-01-03 28.19 28.47 27.69 27.85 10,788,353 16.58 0.21
2018-01-02 27.54 28.31 27.52 28.3 11,693,345 16.85 0.21
2017-12-29 27.7 27.79 27.45 27.45 5,023,438 16.34 0.2
2017-12-28 27.73 27.81 27.44 27.65 4,381,269 16.46 0.21
2017-12-27 27.77 27.95 27.69 27.71 4,914,111 16.49 0.21
2017-12-26 28.26 28.49 27.59 27.8 8,677,664 16.55 0.21
2017-12-22 27.66 28.28 27.62 28.25 10,931,749 16.82 0.21
2017-12-21 27.35 27.7 27.14 27.55 8,778,631 16.4 0.2
2017-12-20 27.17 27.42 27.01 27.32 13,342,215 16.26 0.2
2017-12-19 27.05 27.12 26.83 26.95 8,423,214 16.04 0.2
2017-12-18 26.58 27.09 26.51 27 11,990,637 16.07 0.2
2017-12-15 25.91 26.52 25.91 26.45 12,910,941 15.74 0.2
2017-12-14 26.7 26.8 25.89 25.9 12,217,312 15.42 0.19
2017-12-13 26.36 26.89 26.04 26.69 10,837,918 15.89 0.2
2017-12-12 26.77 26.96 26.28 26.33 7,762,654 15.67 0.2
2017-12-11 26.8 26.96 26.35 26.58 6,914,764 15.82 0.2
2017-12-08 26.55 26.8 26.48 26.68 6,171,507 15.88 0.2
2017-12-07 26.46 26.68 26.37 26.53 6,902,892 15.79 0.2
2017-12-06 26.35 26.56 26.23 26.41 8,174,251 15.72 0.2
2017-12-05 26.91 27 26.12 26.22 11,321,569 15.61 0.2
2017-12-04 25.99 26.99 25.99 26.88 18,123,048 16.29 0.2
2017-12-01 25.62 25.96 25.2 25.67 20,546,412 15.56 0.2
2017-11-30 27.26 27.7 25.53 25.86 64,064,412 15.67 0.2
2017-11-29 23.66 24.4 23.62 24.38 20,966,468 14.78 0.19
2017-11-28 23.2 23.61 23.04 23.56 9,464,631 14.28 0.18
2017-11-27 23 23.33 22.95 23.18 9,671,603 14.05 0.18
2017-11-24 23.25 23.43 22.95 22.98 3,379,880 13.93 0.17
2017-11-23 0 0 0 23.14 0 - -
2017-11-22 22.87 23.27 22.82 23.14 9,755,628 14.02 0.18
2017-11-21 23.24 23.31 22.7 22.78 9,436,295 13.81 0.17
2017-11-20 23.08 23.52 22.92 23.2 16,452,965 14.06 0.18
2017-11-17 22.3 23.47 22.27 23.41 19,798,676 14.19 0.18
2017-11-16 21.81 22.44 21.75 22.28 15,694,898 13.5 0.17
2017-11-15 21.47 22.2 21.25 21.61 11,638,535 13.1 0.16
2017-11-14 22 22.07 21.53 22.02 10,357,969 13.35 0.17
2017-11-13 22 22.25 21.98 22.14 8,041,461 13.42 0.17
2017-11-10 21.98 22.39 21.95 22.08 8,591,395 13.38 0.17
2017-11-09 21.81 22.1 21.77 21.95 10,807,720 13.3 0.17
2017-11-08 21.31 21.89 21.27 21.85 8,955,086 13.24 0.17
2017-11-07 21.35 21.44 21.15 21.31 8,983,801 12.92 0.16
2017-11-06 21.7 21.76 21.31 21.33 10,996,319 12.93 0.16
2017-11-03 21.3 21.78 21.22 21.5 11,235,313 13.03 0.16
2017-11-02 21.31 21.36 20.74 21.18 13,979,493 12.84 0.16
2017-11-01 20.76 21.29 20.76 20.9 9,975,186 12.67 0.16
2017-10-31 20.7 20.81 20.56 20.7 9,003,941 12.55 0.16
2017-10-30 20.41 20.77 20.41 20.64 7,202,336 12.51 0.16
2017-10-27 20.6 20.72 20.36 20.57 13,210,348 12.47 0.16
2017-10-26 21.27 21.35 20.64 20.82 8,778,048 12.62 0.16
2017-10-25 21.46 21.55 21.04 21.13 13,845,148 12.81 0.16
2017-10-24 21.52 21.57 21.32 21.47 16,429,459 13.01 0.16
2017-10-23 21.04 21.61 20.96 21.35 17,999,274 12.94 0.16
2017-10-20 20.96 21.05 20.72 21.02 14,104,769 12.74 0.16
2017-10-19 20.64 20.96 20.59 20.89 10,713,896 12.66 0.16
2017-10-18 20.53 20.76 20.45 20.67 11,931,270 12.53 0.16
2017-10-17 20.41 20.67 20.25 20.48 16,759,023 12.41 0.16
2017-10-16 21.27 21.3 20.39 20.44 21,368,438 12.39 0.16
2017-10-13 21.16 21.56 20.83 21.3 16,914,748 12.91 0.16
Get more Data

Kroger Stock History 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 Stock Price History: Past 5 years

Max Stock Price42.64Dec 29,2015
Min Stock Price14.18Feb 25,2013
Avg Stock Price28.64

Kroger Historical PE ratio: Past 5 years

Max PE Ratio22.94Mar 05,2015
Min PE Ratio11.08Mar 12,2013
Avg PE Ratio16.33

Kroger Historical PS ratio: Past 5 years

Max PS Ratio0.38Dec 16,2015
Min PS Ratio0.15Sep 21,2017
Avg PS Ratio0.26

KR Industry Peers

Company Price Change (%)
Walmart De Mexico (WMMVY)25.060.92 (3.81%)
Publix Supermarket (PUSH)4022.35 (126.63%)
Sprouts Farmers Market (SFM)25.510.61 (2.34%)
The Fresh Market (TFM)28.510.02 (0.07%)
Konin Ahold Del (ADRNY)21.650.08 (0.37%)
Safeway (SWY)35.10.04 (0.11%)
Roundy's (RNDY)3.60.02 (0.56%)

Kroger share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Kroger stock analysis. Kroger stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $27.22 and 10,635,107 shares of KR were traded on Feb 22, 2018. The average P/S ratio was 0.26 as can be seen from Kroger stock history.