The lowest closing price for Kroger (KR) in 2022 was $33.31, on October 17, 2022. It was up 20.8% for the year. The latest price is $72.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $42.25 | $42.58 | $42.01 | $42.33 | 3,626,000 |
December 29 2022 | $42.43 | $42.52 | $42.17 | $42.37 | 2,897,600 |
December 28 2022 | $43.63 | $43.83 | $42.32 | $42.33 | 4,223,900 |
December 27 2022 | $43.61 | $44.02 | $43.52 | $43.63 | 4,601,000 |
December 23 2022 | $42.97 | $43.75 | $42.97 | $43.58 | 4,693,200 |
December 22 2022 | $42.32 | $42.98 | $42.00 | $42.97 | 4,340,400 |
December 21 2022 | $42.31 | $42.55 | $42.08 | $42.22 | 3,486,200 |
December 20 2022 | $42.04 | $42.70 | $41.97 | $42.33 | 4,444,400 |
December 19 2022 | $42.08 | $42.51 | $41.77 | $42.16 | 4,556,200 |
December 16 2022 | $41.08 | $42.20 | $40.89 | $42.09 | 13,022,400 |
December 15 2022 | $42.03 | $42.21 | $41.14 | $41.30 | 7,070,200 |
December 14 2022 | $43.08 | $43.36 | $42.33 | $42.50 | 5,731,700 |
December 13 2022 | $44.44 | $44.53 | $43.14 | $43.16 | 6,225,300 |
December 12 2022 | $44.20 | $44.47 | $43.72 | $44.36 | 4,260,500 |
December 09 2022 | $44.81 | $45.11 | $44.12 | $44.13 | 5,210,300 |
December 08 2022 | $44.47 | $45.14 | $44.08 | $45.07 | 3,792,600 |
December 07 2022 | $44.12 | $44.69 | $44.02 | $44.58 | 4,855,400 |
December 06 2022 | $44.00 | $44.38 | $43.62 | $44.00 | 4,102,400 |
December 05 2022 | $44.83 | $45.03 | $43.26 | $43.75 | 7,997,900 |
December 02 2022 | $45.87 | $46.12 | $44.90 | $45.17 | 5,145,200 |
December 01 2022 | $47.81 | $47.87 | $45.25 | $45.97 | 10,564,400 |
November 30 2022 | $46.49 | $46.93 | $46.00 | $46.71 | 10,713,400 |
November 29 2022 | $46.53 | $47.23 | $46.26 | $46.86 | 6,008,000 |
November 28 2022 | $46.46 | $46.90 | $46.04 | $46.37 | 5,846,200 |
November 25 2022 | $45.49 | $46.57 | $45.49 | $46.57 | 2,438,800 |
Daily pricing data for Kroger dates back to 1/2/1962, and may be incomplete.
