The closing price for Kroger (KR) in 2023 was $44.45, on December 29, 2023. It was up 5.2% for the year. The latest price is $72.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $44.02 | $44.45 | $43.88 | $44.45 | 3,424,400 |
December 28 2023 | $43.92 | $44.12 | $43.75 | $43.92 | 2,051,000 |
December 27 2023 | $44.05 | $44.08 | $43.78 | $43.96 | 2,929,500 |
December 26 2023 | $43.80 | $44.14 | $43.67 | $43.97 | 2,851,200 |
December 22 2023 | $43.75 | $44.16 | $43.60 | $43.89 | 2,444,000 |
December 21 2023 | $43.86 | $44.11 | $43.35 | $43.77 | 3,408,800 |
December 20 2023 | $43.64 | $44.04 | $43.29 | $43.75 | 4,541,100 |
December 19 2023 | $44.12 | $44.19 | $43.52 | $43.82 | 5,410,800 |
December 18 2023 | $43.14 | $44.29 | $42.85 | $44.27 | 7,225,800 |
December 15 2023 | $42.43 | $43.23 | $42.34 | $42.89 | 18,723,200 |
December 14 2023 | $43.37 | $43.44 | $42.31 | $42.38 | 8,067,300 |
December 13 2023 | $43.03 | $43.49 | $42.79 | $43.48 | 5,002,600 |
December 12 2023 | $43.92 | $43.92 | $42.89 | $43.03 | 4,237,700 |
December 11 2023 | $43.43 | $43.91 | $43.03 | $43.84 | 4,328,400 |
December 08 2023 | $43.63 | $43.94 | $43.32 | $43.35 | 2,819,800 |
December 07 2023 | $43.42 | $43.72 | $43.14 | $43.56 | 3,399,900 |
December 06 2023 | $43.22 | $43.41 | $42.99 | $43.31 | 4,029,300 |
December 05 2023 | $43.57 | $43.61 | $43.14 | $43.28 | 4,036,800 |
December 04 2023 | $43.32 | $44.29 | $43.23 | $43.43 | 5,079,100 |
December 01 2023 | $43.28 | $43.52 | $42.50 | $43.37 | 6,251,400 |
November 30 2023 | $42.34 | $43.71 | $41.78 | $43.05 | 16,309,400 |
November 29 2023 | $42.66 | $42.72 | $42.25 | $42.43 | 8,349,900 |
November 28 2023 | $42.68 | $42.87 | $42.46 | $42.70 | 5,242,600 |
November 27 2023 | $42.89 | $43.13 | $42.73 | $42.87 | 4,145,200 |
November 24 2023 | $42.77 | $43.03 | $42.49 | $42.96 | 2,414,400 |
Daily pricing data for Kroger dates back to 1/2/1962, and may be incomplete.
