The closing price for Kroger (KR) in 2021 was $34.96, on December 31, 2021. It was up 45.4% for the year. The latest price is $67.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $34.84 | $35.30 | $34.84 | $34.96 | 4,755,500 |
December 30 2021 | $34.97 | $35.25 | $34.50 | $34.87 | 4,571,900 |
December 29 2021 | $34.37 | $34.67 | $34.22 | $34.53 | 3,985,300 |
December 28 2021 | $33.82 | $34.33 | $33.79 | $34.31 | 5,230,600 |
December 27 2021 | $33.45 | $33.83 | $33.25 | $33.79 | 3,772,400 |
December 23 2021 | $33.59 | $33.81 | $33.35 | $33.38 | 4,115,600 |
December 22 2021 | $33.92 | $34.16 | $33.23 | $33.62 | 6,016,000 |
December 21 2021 | $34.94 | $35.29 | $33.68 | $33.89 | 10,436,600 |
December 20 2021 | $34.60 | $35.49 | $34.54 | $35.15 | 10,286,000 |
December 17 2021 | $35.42 | $36.33 | $34.58 | $34.60 | 13,750,500 |
December 16 2021 | $35.60 | $35.70 | $35.11 | $35.46 | 9,585,300 |
December 15 2021 | $35.35 | $35.89 | $35.25 | $35.70 | 9,058,300 |
December 14 2021 | $35.25 | $36.24 | $34.78 | $35.21 | 6,991,500 |
December 13 2021 | $34.29 | $35.51 | $34.15 | $35.25 | 8,903,600 |
December 10 2021 | $33.72 | $34.51 | $33.57 | $34.45 | 7,090,000 |
December 09 2021 | $33.14 | $33.86 | $33.13 | $33.74 | 8,312,900 |
December 08 2021 | $34.81 | $35.21 | $32.51 | $33.07 | 18,433,300 |
December 07 2021 | $34.82 | $35.26 | $34.68 | $34.81 | 6,616,200 |
December 06 2021 | $33.90 | $35.21 | $33.64 | $34.84 | 10,308,200 |
December 03 2021 | $34.76 | $34.85 | $33.17 | $33.55 | 12,398,500 |
December 02 2021 | $32.80 | $35.28 | $32.23 | $34.49 | 26,027,500 |
December 01 2021 | $32.08 | $32.27 | $31.04 | $31.06 | 8,936,400 |
November 30 2021 | $32.57 | $33.01 | $31.96 | $32.08 | 13,103,900 |
November 29 2021 | $33.07 | $33.51 | $32.69 | $32.71 | 5,960,000 |
November 26 2021 | $32.83 | $33.96 | $32.83 | $33.32 | 7,507,200 |
Daily pricing data for Kroger dates back to 1/2/1962, and may be incomplete.
