The closing price for Kroger (KR) in 2021 was $34.18, on December 31, 2021. It was up 45.4% for the year. The latest price is $57.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $34.07 | $34.52 | $34.07 | $34.18 | 4,755,500 |
December 30 2021 | $34.19 | $34.46 | $33.74 | $34.09 | 4,571,900 |
December 29 2021 | $33.61 | $33.90 | $33.46 | $33.77 | 3,985,300 |
December 28 2021 | $33.07 | $33.57 | $33.04 | $33.55 | 5,230,600 |
December 27 2021 | $32.71 | $33.08 | $32.51 | $33.04 | 3,772,400 |
December 23 2021 | $32.85 | $33.06 | $32.61 | $32.64 | 4,115,600 |
December 22 2021 | $33.17 | $33.40 | $32.49 | $32.87 | 6,016,000 |
December 21 2021 | $34.16 | $34.51 | $32.93 | $33.14 | 10,436,600 |
December 20 2021 | $33.83 | $34.71 | $33.77 | $34.37 | 10,286,000 |
December 17 2021 | $34.64 | $35.53 | $33.81 | $33.83 | 13,750,500 |
December 16 2021 | $34.81 | $34.91 | $34.33 | $34.68 | 9,585,300 |
December 15 2021 | $34.57 | $35.10 | $34.47 | $34.91 | 9,058,300 |
December 14 2021 | $34.47 | $35.44 | $34.01 | $34.43 | 6,991,500 |
December 13 2021 | $33.53 | $34.72 | $33.39 | $34.46 | 8,903,600 |
December 10 2021 | $32.97 | $33.75 | $32.83 | $33.69 | 7,090,000 |
December 09 2021 | $32.41 | $33.10 | $32.39 | $32.99 | 8,312,900 |
December 08 2021 | $34.04 | $34.43 | $31.79 | $32.33 | 18,433,300 |
December 07 2021 | $34.05 | $34.48 | $33.91 | $34.04 | 6,616,200 |
December 06 2021 | $33.15 | $34.43 | $32.89 | $34.07 | 10,308,200 |
December 03 2021 | $33.99 | $34.08 | $32.43 | $32.80 | 12,398,500 |
December 02 2021 | $32.07 | $34.50 | $31.52 | $33.72 | 26,027,500 |
December 01 2021 | $31.37 | $31.56 | $30.35 | $30.37 | 8,936,400 |
November 30 2021 | $31.85 | $32.28 | $31.25 | $31.37 | 13,103,900 |
November 29 2021 | $32.33 | $32.77 | $31.96 | $31.99 | 5,960,000 |
November 26 2021 | $32.10 | $33.21 | $32.10 | $32.58 | 7,507,200 |
Daily pricing data for Kroger dates back to 1/2/1962, and may be incomplete.