The closing price for Kroger (KR) in 2014 was $21.97, on December 31, 2014. It was up 65.9% for the year. The latest price is $66.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $22.08 | $22.24 | $21.95 | $21.97 | 4,850,800 |
December 30 2014 | $22.03 | $22.19 | $22.02 | $22.08 | 3,740,000 |
December 29 2014 | $21.99 | $22.12 | $21.90 | $22.04 | 3,483,200 |
December 26 2014 | $22.00 | $22.10 | $21.98 | $22.00 | 1,914,000 |
December 24 2014 | $22.05 | $22.10 | $21.92 | $21.92 | 1,957,400 |
December 23 2014 | $22.07 | $22.11 | $21.82 | $22.00 | 4,472,400 |
December 22 2014 | $21.80 | $22.13 | $21.80 | $21.98 | 6,956,000 |
December 19 2014 | $21.89 | $21.95 | $21.70 | $21.75 | 10,496,800 |
December 18 2014 | $21.59 | $21.78 | $21.49 | $21.78 | 6,272,400 |
December 17 2014 | $21.14 | $21.41 | $21.01 | $21.38 | 7,001,600 |
December 16 2014 | $21.05 | $21.44 | $21.04 | $21.05 | 7,459,000 |
December 15 2014 | $21.10 | $21.34 | $21.00 | $21.06 | 8,693,200 |
December 12 2014 | $21.01 | $21.33 | $20.94 | $21.06 | 9,239,600 |
December 11 2014 | $21.01 | $21.28 | $21.01 | $21.18 | 5,059,000 |
December 10 2014 | $21.35 | $21.35 | $20.99 | $21.00 | 10,056,200 |
December 09 2014 | $20.88 | $21.05 | $20.70 | $21.04 | 5,334,000 |
December 08 2014 | $20.88 | $21.21 | $20.80 | $21.00 | 5,167,200 |
December 05 2014 | $20.87 | $20.99 | $20.78 | $20.87 | 6,459,600 |
December 04 2014 | $20.72 | $20.93 | $20.40 | $20.79 | 12,551,600 |
December 03 2014 | $20.41 | $20.44 | $20.03 | $20.08 | 9,098,400 |
December 02 2014 | $20.52 | $20.60 | $20.27 | $20.36 | 7,051,400 |
December 01 2014 | $20.47 | $20.64 | $20.42 | $20.47 | 7,546,800 |
November 28 2014 | $20.40 | $20.66 | $20.38 | $20.48 | 4,108,200 |
November 26 2014 | $20.13 | $20.28 | $20.05 | $20.27 | 4,667,800 |
November 25 2014 | $20.05 | $20.32 | $19.93 | $20.13 | 10,915,800 |
Daily pricing data for Kroger dates back to 1/2/1962, and may be incomplete.
