The closing price for Kroger (KR) in 2014 was $21.75, on December 31, 2014. It was up 65.9% for the year. The latest price is $63.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $21.85 | $22.01 | $21.72 | $21.75 | 4,850,800 |
December 30 2014 | $21.80 | $21.96 | $21.79 | $21.85 | 3,740,000 |
December 29 2014 | $21.76 | $21.89 | $21.68 | $21.81 | 3,483,200 |
December 26 2014 | $21.77 | $21.87 | $21.76 | $21.77 | 1,914,000 |
December 24 2014 | $21.82 | $21.87 | $21.69 | $21.69 | 1,957,400 |
December 23 2014 | $21.85 | $21.89 | $21.59 | $21.77 | 4,472,400 |
December 22 2014 | $21.57 | $21.90 | $21.57 | $21.75 | 6,956,000 |
December 19 2014 | $21.66 | $21.72 | $21.47 | $21.52 | 10,496,800 |
December 18 2014 | $21.37 | $21.56 | $21.27 | $21.55 | 6,272,400 |
December 17 2014 | $20.92 | $21.19 | $20.79 | $21.15 | 7,001,600 |
December 16 2014 | $20.83 | $21.22 | $20.82 | $20.83 | 7,459,000 |
December 15 2014 | $20.88 | $21.12 | $20.78 | $20.84 | 8,693,200 |
December 12 2014 | $20.79 | $21.11 | $20.73 | $20.85 | 9,239,600 |
December 11 2014 | $20.80 | $21.06 | $20.80 | $20.96 | 5,059,000 |
December 10 2014 | $21.13 | $21.13 | $20.77 | $20.78 | 10,056,200 |
December 09 2014 | $20.66 | $20.83 | $20.48 | $20.83 | 5,334,000 |
December 08 2014 | $20.66 | $20.99 | $20.59 | $20.78 | 5,167,200 |
December 05 2014 | $20.65 | $20.77 | $20.57 | $20.65 | 6,459,600 |
December 04 2014 | $20.50 | $20.71 | $20.19 | $20.58 | 12,551,600 |
December 03 2014 | $20.20 | $20.23 | $19.83 | $19.87 | 9,098,400 |
December 02 2014 | $20.31 | $20.39 | $20.06 | $20.15 | 7,051,400 |
December 01 2014 | $20.26 | $20.43 | $20.21 | $20.26 | 7,546,800 |
November 28 2014 | $20.19 | $20.45 | $20.17 | $20.27 | 4,108,200 |
November 26 2014 | $19.92 | $20.07 | $19.84 | $20.06 | 4,667,800 |
November 25 2014 | $19.84 | $20.11 | $19.72 | $19.92 | 10,915,800 |
Daily pricing data for Kroger dates back to 1/2/1962, and may be incomplete.
