The closing price for Kroger (KR) between 1977 and 2020 was $23.92, on December 31, 2020. It was up 16,933.6% in that time. The latest price is $63.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2020 | $24.71 | $25.11 | $22.85 | $23.92 | 266,558,200 |
November 2020 | $24.33 | $25.06 | $22.81 | $24.85 | 211,486,800 |
October 2020 | $25.42 | $26.18 | $23.68 | $24.12 | 155,272,100 |
September 2020 | $26.58 | $27.87 | $23.89 | $25.39 | 226,405,700 |
August 2020 | $26.00 | $27.62 | $25.44 | $26.72 | 124,560,500 |
July 2020 | $25.22 | $26.50 | $24.07 | $25.91 | 170,118,100 |
June 2020 | $24.36 | $25.65 | $22.83 | $25.21 | 296,291,200 |
May 2020 | $23.31 | $25.58 | $23.15 | $24.30 | 192,557,500 |
April 2020 | $22.46 | $24.86 | $22.11 | $23.43 | 298,977,300 |
March 2020 | $21.08 | $27.31 | $20.26 | $22.33 | 371,582,700 |
February 2020 | $19.91 | $22.78 | $19.81 | $20.85 | 132,084,900 |
January 2020 | $21.40 | $21.50 | $19.70 | $19.80 | 111,647,900 |
December 2019 | $20.21 | $21.53 | $19.35 | $21.37 | 149,533,600 |
November 2019 | $18.09 | $20.58 | $18.06 | $20.16 | 150,354,600 |
October 2019 | $18.94 | $19.03 | $17.38 | $18.06 | 166,990,000 |
September 2019 | $17.22 | $19.62 | $17.08 | $18.89 | 197,759,900 |
August 2019 | $15.39 | $17.65 | $15.36 | $17.35 | 220,080,700 |
July 2019 | $15.89 | $16.12 | $15.07 | $15.40 | 176,922,100 |
June 2019 | $16.54 | $18.19 | $15.50 | $15.80 | 232,169,100 |
May 2019 | $18.66 | $18.89 | $16.33 | $16.60 | 167,163,300 |
April 2019 | $17.90 | $18.80 | $17.02 | $18.66 | 161,988,500 |
March 2019 | $21.32 | $21.64 | $17.02 | $17.80 | 242,141,300 |
February 2019 | $20.46 | $21.69 | $19.82 | $21.23 | 116,063,600 |
January 2019 | $19.73 | $21.33 | $19.50 | $20.41 | 132,142,700 |
December 2018 | $21.23 | $21.90 | $19.04 | $19.81 | 153,453,300 |
Daily pricing data for Kroger dates back to 1/2/1962, and may be incomplete.
