Kroger Stock Price History, KR Historical Prices

Add to My Stocks
$29.69 $0.96 (3.34%) KR stock closing price Jun 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 $17 on Jun 24, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 28.83 30 28.81 29.69 37,293,085 7.14 0.21
2018-06-20 26.22 26.39 25.84 26.18 12,841,832 12.41 0.19
2018-06-19 25.79 26.13 25.49 25.99 10,292,357 12.32 0.19
2018-06-18 25.69 26.28 25.65 26.01 8,484,062 12.33 0.19
2018-06-15 25.89 26.14 25.78 25.88 15,321,777 12.27 0.18
2018-06-14 26.28 26.48 26.16 26.16 9,914,978 12.4 0.19
2018-06-13 25.78 26.31 25.61 26.01 14,093,819 12.33 0.19
2018-06-12 25.63 25.88 25.5 25.69 14,001,242 12.18 0.18
2018-06-11 25.48 25.99 25.45 25.54 16,035,859 12.1 0.18
2018-06-08 24.92 25.5 24.85 25.36 9,620,876 12.02 0.18
2018-06-07 24.67 25.17 24.67 24.98 11,063,337 11.84 0.18
2018-06-06 24.92 24.95 24.62 24.68 10,380,633 11.7 0.18
2018-06-05 24.82 25.13 24.78 24.91 11,807,378 11.81 0.18
2018-06-04 24.5 24.84 24.45 24.75 12,918,898 11.73 0.18
2018-06-01 24.33 24.54 24.24 24.42 8,364,215 11.57 0.17
2018-05-31 24.98 25.12 24.32 24.33 17,198,776 11.53 0.17
2018-05-30 24.56 25.06 24.37 24.98 17,992,904 11.84 0.18
2018-05-29 24.52 24.61 24.35 24.5 9,553,631 11.61 0.17
2018-05-25 24.47 24.88 24.34 24.61 23,188,121 11.66 0.18
2018-05-24 24.58 24.67 24.25 24.56 11,076,957 11.64 0.18
2018-05-23 24.6 24.71 24.35 24.57 11,654,185 11.65 0.18
2018-05-22 24.82 25.04 24.69 24.7 15,211,981 11.71 0.18
2018-05-21 25.07 25.08 24.65 24.77 14,442,791 11.74 0.18
2018-05-18 25.29 25.39 24.67 24.89 18,087,596 11.8 0.18
2018-05-17 25.69 26.37 25.18 25.3 16,018,865 11.99 0.18
2018-05-16 24.83 25.06 24.7 24.94 8,662,325 11.82 0.18
2018-05-15 24.69 24.81 24.62 24.75 7,364,690 11.73 0.18
2018-05-14 24.75 24.76 24.47 24.73 6,637,979 11.72 0.18
2018-05-11 24.3 24.76 24.29 24.57 4,480,018 11.65 0.18
2018-05-10 24.5 24.8 24.35 24.36 4,833,810 11.55 0.17
2018-05-09 24.05 24.49 23.96 24.36 5,766,315 11.55 0.17
2018-05-08 24.06 24.26 23.88 24.09 6,902,188 11.42 0.17
2018-05-07 24.17 24.49 23.89 23.98 9,364,505 11.37 0.17
2018-05-04 23.8 24.39 23.76 24.14 6,291,845 11.44 0.17
2018-05-03 24.45 24.45 23.72 23.87 12,001,176 11.31 0.17
2018-05-02 24.31 24.8 23.61 24.55 10,819,259 11.64 0.18
2018-05-01 25.06 25.32 24.3 24.76 10,728,099 11.74 0.18
2018-04-30 25.68 26.04 25.13 25.19 12,105,221 11.94 0.18
2018-04-27 25.51 25.76 25.46 25.52 7,951,624 12.1 0.18
2018-04-26 25.64 25.84 25.44 25.63 9,699,361 12.15 0.18
2018-04-25 25.25 25.72 25.18 25.63 8,536,658 12.15 0.18
2018-04-24 24.82 25.61 24.82 25.38 13,809,934 12.03 0.18
2018-04-23 24.26 24.87 24.03 24.79 11,577,854 11.75 0.18
2018-04-20 24.59 25.42 23.99 24.12 16,221,106 11.43 0.17
2018-04-19 24.35 24.54 24.12 24.18 7,828,953 11.46 0.17
2018-04-18 24.59 25.07 24.52 24.58 8,430,458 11.65 0.18
2018-04-17 24.29 24.47 24.18 24.23 5,441,847 11.48 0.17
2018-04-16 23.93 24.42 23.83 24.17 5,973,158 11.46 0.17
2018-04-13 23.75 23.86 23.48 23.73 5,331,637 11.25 0.17
2018-04-12 23.56 23.83 23.47 23.6 7,759,887 11.19 0.17
2018-04-11 23.35 23.74 23.25 23.48 8,517,408 11.13 0.17
2018-04-10 23.6 23.72 23.37 23.46 8,762,180 11.12 0.17
2018-04-09 23.83 23.9 23.54 23.54 8,042,392 11.16 0.17
2018-04-06 23.67 24.13 23.66 23.77 8,797,966 11.27 0.17
2018-04-05 24.17 24.26 23.76 23.81 7,115,437 11.28 0.17
2018-04-04 23.22 24.23 23.15 24.08 8,734,476 11.41 0.17
2018-04-03 23.39 23.79 23.26 23.59 7,060,391 11.18 0.17
2018-04-02 23.92 23.95 23.15 23.28 8,243,182 11.03 0.17
2018-03-30 0 0 0 23.94 0 - -
2018-03-29 23.79 24.04 23.73 23.94 6,646,487 11.35 0.17
2018-03-28 23.47 24.05 23.47 23.62 8,651,696 11.19 0.17
2018-03-27 23.95 24.14 23.43 23.47 6,867,328 11.12 0.17
2018-03-26 23.48 23.91 23.26 23.87 8,625,052 11.31 0.17
2018-03-23 24.27 24.31 23.24 23.28 17,847,434 11.03 0.17
2018-03-22 23.3 23.54 23.05 23.39 11,612,066 11.09 0.17
2018-03-21 23.38 23.8 23.37 23.45 6,083,912 11.11 0.17
2018-03-20 23.3 23.52 23.14 23.41 6,614,119 11.1 0.17
2018-03-19 23.58 23.98 23.11 23.16 10,450,155 10.98 0.17
2018-03-16 23.68 23.94 23.45 23.69 13,577,773 11.23 0.17
2018-03-15 23.61 23.96 23.51 23.63 8,447,285 11.2 0.17
2018-03-14 23.99 23.99 23.41 23.44 13,766,066 11.11 0.17
2018-03-13 24.03 24.39 23.92 24.01 11,049,407 11.38 0.17
2018-03-12 23.78 24.16 23.4 23.99 18,464,742 11.37 0.17
2018-03-09 23.1 24.1 22.88 24.08 22,787,660 11.41 0.17
2018-03-08 24.5 24.82 22.85 22.98 61,491,716 13.68 0.17
2018-03-07 27.67 27.69 26.02 26.23 22,122,554 15.61 0.2
2018-03-06 27.88 28.29 27.79 28.01 8,669,995 16.67 0.21
2018-03-05 27.29 28.01 27.27 27.99 9,747,286 16.66 0.21
2018-03-02 27.24 27.62 26.96 27.35 8,604,714 16.28 0.2
2018-03-01 27.29 27.85 27.1 27.46 8,548,048 16.35 0.2
2018-02-28 27.49 27.62 27.12 27.12 8,335,873 16.14 0.2
2018-02-27 27.9 28.1 27.27 27.27 6,759,743 16.23 0.2
2018-02-26 27.5 28.02 27.4 27.85 7,044,153 16.58 0.21
2018-02-23 27.36 27.53 27.18 27.42 5,760,276 16.32 0.2
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
2018-02-19 0 0 0 28.69 0 - -
2018-02-16 28.64 29.08 28.57 28.69 5,985,803 17.08 0.21
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 Price17Jun 24,2013
Avg Stock Price29.18

Kroger Historical PE ratio: Past 5 years

Max PE Ratio22.94Mar 05,2015
Min PE Ratio7.14Jun 22,2018
Avg PE Ratio16.25

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 (%)
Publix Supermarket (PUSH)4022.35 (126.63%)
Tesco (TSCDY)10.360.22 (2.17%)
Sprouts Farmers Market (SFM)22.440.1 (0.44%)
The Fresh Market (TFM)28.510.02 (0.07%)
Konin Ahold Del (ADRNY)23.690.15 (0.63%)
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 $29.69 and 37,293,085 shares of KR were traded on Jun 22, 2018. The average P/S ratio was 0.26 as can be seen from Kroger stock history.