The closing price for Kroger (KR) in 2019 was $21.70, on December 31, 2019. It was up 8.3% for the year. The latest price is $72.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $21.71 | $21.79 | $21.63 | $21.70 | 3,752,500 |
December 30 2019 | $21.54 | $21.83 | $21.52 | $21.75 | 4,602,700 |
December 27 2019 | $21.65 | $21.72 | $21.52 | $21.53 | 3,361,800 |
December 26 2019 | $21.75 | $21.86 | $21.57 | $21.63 | 3,872,300 |
December 24 2019 | $21.53 | $21.80 | $21.53 | $21.78 | 1,641,100 |
December 23 2019 | $21.76 | $21.86 | $21.61 | $21.63 | 4,323,600 |
December 20 2019 | $21.69 | $21.79 | $21.48 | $21.71 | 9,343,600 |
December 19 2019 | $21.26 | $21.69 | $21.23 | $21.53 | 8,431,100 |
December 18 2019 | $21.48 | $21.58 | $21.19 | $21.21 | 8,949,500 |
December 17 2019 | $21.21 | $21.54 | $21.13 | $21.48 | 10,595,600 |
December 16 2019 | $21.07 | $21.24 | $20.93 | $21.19 | 6,643,800 |
December 13 2019 | $21.08 | $21.09 | $20.85 | $21.03 | 6,695,000 |
December 12 2019 | $21.16 | $21.39 | $21.06 | $21.11 | 6,193,200 |
December 11 2019 | $20.96 | $21.02 | $20.67 | $20.97 | 5,260,400 |
December 10 2019 | $20.65 | $20.96 | $20.62 | $20.86 | 7,430,500 |
December 09 2019 | $20.53 | $20.88 | $20.42 | $20.84 | 6,564,000 |
December 06 2019 | $20.14 | $20.64 | $20.11 | $20.58 | 9,630,700 |
December 05 2019 | $20.58 | $20.82 | $19.65 | $20.06 | 14,335,700 |
December 04 2019 | $20.46 | $20.77 | $20.46 | $20.69 | 10,504,200 |
December 03 2019 | $20.62 | $20.70 | $20.24 | $20.50 | 8,380,100 |
December 02 2019 | $20.52 | $20.76 | $20.44 | $20.76 | 9,022,200 |
November 29 2019 | $20.34 | $20.62 | $20.23 | $20.47 | 3,703,000 |
November 27 2019 | $20.35 | $20.52 | $20.27 | $20.38 | 3,893,100 |
November 26 2019 | $20.34 | $20.35 | $20.11 | $20.24 | 6,779,000 |
November 25 2019 | $20.38 | $20.38 | $20.10 | $20.21 | 4,978,500 |
Daily pricing data for Kroger dates back to 1/2/1962, and may be incomplete.
