The closing price for Kroger (KR) in 2021 was $34.60, on December 31, 2021. It was up 45.4% for the year. The latest price is $72.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $34.49 | $34.94 | $34.49 | $34.60 | 4,755,500 |
December 30 2021 | $34.61 | $34.88 | $34.15 | $34.51 | 4,571,900 |
December 29 2021 | $34.02 | $34.31 | $33.87 | $34.18 | 3,985,300 |
December 28 2021 | $33.48 | $33.97 | $33.44 | $33.96 | 5,230,600 |
December 27 2021 | $33.11 | $33.48 | $32.90 | $33.44 | 3,772,400 |
December 23 2021 | $33.25 | $33.46 | $33.01 | $33.03 | 4,115,600 |
December 22 2021 | $33.58 | $33.81 | $32.89 | $33.27 | 6,016,000 |
December 21 2021 | $34.58 | $34.93 | $33.33 | $33.54 | 10,436,600 |
December 20 2021 | $34.24 | $35.13 | $34.18 | $34.79 | 10,286,000 |
December 17 2021 | $35.06 | $35.96 | $34.23 | $34.24 | 13,750,500 |
December 16 2021 | $35.24 | $35.33 | $34.75 | $35.10 | 9,585,300 |
December 15 2021 | $34.99 | $35.53 | $34.89 | $35.33 | 9,058,300 |
December 14 2021 | $34.89 | $35.87 | $34.42 | $34.85 | 6,991,500 |
December 13 2021 | $33.94 | $35.14 | $33.80 | $34.88 | 8,903,600 |
December 10 2021 | $33.37 | $34.16 | $33.22 | $34.10 | 7,090,000 |
December 09 2021 | $32.80 | $33.51 | $32.79 | $33.39 | 8,312,900 |
December 08 2021 | $34.46 | $34.85 | $32.18 | $32.73 | 18,433,300 |
December 07 2021 | $34.46 | $34.90 | $34.33 | $34.46 | 6,616,200 |
December 06 2021 | $33.55 | $34.85 | $33.29 | $34.49 | 10,308,200 |
December 03 2021 | $34.40 | $34.49 | $32.83 | $33.20 | 12,398,500 |
December 02 2021 | $32.46 | $34.92 | $31.90 | $34.13 | 26,027,500 |
December 01 2021 | $31.75 | $31.94 | $30.72 | $30.74 | 8,936,400 |
November 30 2021 | $32.24 | $32.67 | $31.63 | $31.75 | 13,103,900 |
November 29 2021 | $32.73 | $33.16 | $32.35 | $32.38 | 5,960,000 |
November 26 2021 | $32.49 | $33.61 | $32.49 | $32.98 | 7,507,200 |
Daily pricing data for Kroger dates back to 1/2/1962, and may be incomplete.
