The closing price for Kroger (KR) in December 2022 was $41.49, on December 30, 2022. It was down 11.5% for the month. The latest price is $67.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $41.40 | $41.73 | $41.17 | $41.49 | 3,626,000 |
December 29 2022 | $41.58 | $41.67 | $41.33 | $41.52 | 2,897,600 |
December 28 2022 | $42.75 | $42.96 | $41.48 | $41.49 | 4,223,900 |
December 27 2022 | $42.73 | $43.14 | $42.65 | $42.76 | 4,601,000 |
December 23 2022 | $42.11 | $42.87 | $42.11 | $42.71 | 4,693,200 |
December 22 2022 | $41.47 | $42.12 | $41.16 | $42.11 | 4,340,400 |
December 21 2022 | $41.46 | $41.70 | $41.24 | $41.37 | 3,486,200 |
December 20 2022 | $41.20 | $41.85 | $41.13 | $41.49 | 4,444,400 |
December 19 2022 | $41.24 | $41.66 | $40.94 | $41.32 | 4,556,200 |
December 16 2022 | $40.26 | $41.36 | $40.07 | $41.24 | 13,022,400 |
December 15 2022 | $41.19 | $41.37 | $40.31 | $40.47 | 7,070,200 |
December 14 2022 | $42.22 | $42.49 | $41.49 | $41.65 | 5,731,700 |
December 13 2022 | $43.55 | $43.64 | $42.28 | $42.30 | 6,225,300 |
December 12 2022 | $43.31 | $43.58 | $42.85 | $43.47 | 4,260,500 |
December 09 2022 | $43.92 | $44.20 | $43.24 | $43.25 | 5,210,300 |
December 08 2022 | $43.58 | $44.24 | $43.20 | $44.17 | 3,792,600 |
December 07 2022 | $43.24 | $43.79 | $43.14 | $43.68 | 4,855,400 |
December 06 2022 | $43.11 | $43.49 | $42.74 | $43.11 | 4,102,400 |
December 05 2022 | $43.93 | $44.13 | $42.39 | $42.87 | 7,997,900 |
December 02 2022 | $44.95 | $45.20 | $44.00 | $44.27 | 5,145,200 |
December 01 2022 | $46.86 | $46.91 | $44.34 | $45.05 | 10,564,400 |
Daily pricing data for Kroger dates back to 1/2/1962, and may be incomplete.
