The closing price for Kroger (KR) in 2017 was $22.77, on December 29, 2017. It was down 18.9% for the year. The latest price is $70.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $22.98 | $23.06 | $22.77 | $22.77 | 5,023,400 |
December 28 2017 | $23.01 | $23.07 | $22.76 | $22.94 | 4,381,300 |
December 27 2017 | $23.04 | $23.19 | $22.97 | $22.99 | 4,914,100 |
December 26 2017 | $23.44 | $23.64 | $22.89 | $23.06 | 8,677,100 |
December 22 2017 | $22.95 | $23.46 | $22.91 | $23.44 | 10,935,000 |
December 21 2017 | $22.69 | $22.98 | $22.52 | $22.86 | 8,778,600 |
December 20 2017 | $22.54 | $22.75 | $22.41 | $22.67 | 13,342,200 |
December 19 2017 | $22.44 | $22.50 | $22.26 | $22.36 | 8,427,200 |
December 18 2017 | $22.03 | $22.47 | $21.99 | $22.40 | 11,990,600 |
December 15 2017 | $21.50 | $22.00 | $21.50 | $21.94 | 12,910,900 |
December 14 2017 | $22.15 | $22.23 | $21.48 | $21.49 | 12,217,300 |
December 13 2017 | $21.87 | $22.31 | $21.60 | $22.14 | 10,837,900 |
December 12 2017 | $22.21 | $22.37 | $21.80 | $21.84 | 7,762,100 |
December 11 2017 | $22.23 | $22.37 | $21.86 | $22.05 | 6,914,800 |
December 08 2017 | $22.09 | $22.23 | $21.97 | $22.13 | 6,171,500 |
December 07 2017 | $21.95 | $22.13 | $21.88 | $22.01 | 6,903,000 |
December 06 2017 | $21.97 | $22.03 | $21.76 | $21.91 | 8,173,900 |
December 05 2017 | $22.32 | $22.40 | $21.67 | $21.75 | 11,321,600 |
December 04 2017 | $21.57 | $22.39 | $21.56 | $22.30 | 18,123,000 |
December 01 2017 | $21.25 | $21.54 | $20.91 | $21.30 | 20,546,400 |
November 30 2017 | $22.67 | $22.98 | $21.18 | $21.45 | 64,064,400 |
November 29 2017 | $19.62 | $20.24 | $19.60 | $20.23 | 20,966,500 |
November 28 2017 | $19.25 | $19.59 | $19.11 | $19.55 | 9,464,600 |
November 27 2017 | $19.08 | $19.35 | $19.04 | $19.23 | 9,671,600 |
November 24 2017 | $19.29 | $19.44 | $19.04 | $19.06 | 3,379,900 |
Daily pricing data for Kroger dates back to 1/2/1962, and may be incomplete.