The closing price for Kroger (KR) in 2017 was $19.08, on December 29, 2017. It was down 18.9% for the year. The latest price is $58.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $19.25 | $19.31 | $19.08 | $19.08 | 5,023,400 |
December 28 2017 | $19.27 | $19.33 | $19.07 | $19.21 | 4,381,300 |
December 27 2017 | $19.30 | $19.42 | $19.24 | $19.26 | 4,914,100 |
December 26 2017 | $19.64 | $19.80 | $19.17 | $19.32 | 8,677,100 |
December 22 2017 | $19.22 | $19.65 | $19.19 | $19.63 | 10,935,000 |
December 21 2017 | $19.01 | $19.25 | $18.86 | $19.15 | 8,778,600 |
December 20 2017 | $18.88 | $19.05 | $18.77 | $18.99 | 13,342,200 |
December 19 2017 | $18.80 | $18.85 | $18.64 | $18.73 | 8,427,200 |
December 18 2017 | $18.46 | $18.83 | $18.42 | $18.76 | 11,990,600 |
December 15 2017 | $18.01 | $18.43 | $18.01 | $18.38 | 12,910,900 |
December 14 2017 | $18.55 | $18.62 | $17.99 | $18.00 | 12,217,300 |
December 13 2017 | $18.32 | $18.69 | $18.10 | $18.55 | 10,837,900 |
December 12 2017 | $18.60 | $18.74 | $18.26 | $18.30 | 7,762,100 |
December 11 2017 | $18.62 | $18.74 | $18.31 | $18.47 | 6,914,800 |
December 08 2017 | $18.51 | $18.62 | $18.40 | $18.54 | 6,171,500 |
December 07 2017 | $18.39 | $18.54 | $18.33 | $18.44 | 6,903,000 |
December 06 2017 | $18.40 | $18.46 | $18.23 | $18.35 | 8,173,900 |
December 05 2017 | $18.70 | $18.76 | $18.15 | $18.22 | 11,321,600 |
December 04 2017 | $18.07 | $18.76 | $18.06 | $18.68 | 18,123,000 |
December 01 2017 | $17.80 | $18.04 | $17.51 | $17.84 | 20,546,400 |
November 30 2017 | $18.99 | $19.25 | $17.74 | $17.97 | 64,064,400 |
November 29 2017 | $16.44 | $16.96 | $16.41 | $16.94 | 20,966,500 |
November 28 2017 | $16.12 | $16.41 | $16.01 | $16.37 | 9,464,600 |
November 27 2017 | $15.98 | $16.21 | $15.95 | $16.11 | 9,671,600 |
November 24 2017 | $16.16 | $16.28 | $15.95 | $15.97 | 3,379,900 |
Daily pricing data for Kroger dates back to 1/2/1962, and may be incomplete.