The closing price for Kroger (KR) in 2021 was $35.14, on December 31, 2021. It was up 45.4% for the year. The latest price is $68.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $35.02 | $35.48 | $35.02 | $35.14 | 4,755,500 |
December 30 2021 | $35.15 | $35.42 | $34.68 | $35.04 | 4,571,900 |
December 29 2021 | $34.55 | $34.84 | $34.39 | $34.71 | 3,985,300 |
December 28 2021 | $34.00 | $34.50 | $33.96 | $34.49 | 5,230,600 |
December 27 2021 | $33.62 | $34.00 | $33.41 | $33.96 | 3,772,400 |
December 23 2021 | $33.76 | $33.98 | $33.52 | $33.55 | 4,115,600 |
December 22 2021 | $34.10 | $34.33 | $33.40 | $33.79 | 6,016,000 |
December 21 2021 | $35.11 | $35.47 | $33.85 | $34.06 | 10,436,600 |
December 20 2021 | $34.77 | $35.67 | $34.71 | $35.33 | 10,286,000 |
December 17 2021 | $35.60 | $36.52 | $34.76 | $34.77 | 13,750,500 |
December 16 2021 | $35.78 | $35.88 | $35.28 | $35.64 | 9,585,300 |
December 15 2021 | $35.53 | $36.08 | $35.43 | $35.88 | 9,058,300 |
December 14 2021 | $35.43 | $36.43 | $34.96 | $35.39 | 6,991,500 |
December 13 2021 | $34.46 | $35.69 | $34.32 | $35.42 | 8,903,600 |
December 10 2021 | $33.89 | $34.69 | $33.74 | $34.63 | 7,090,000 |
December 09 2021 | $33.31 | $34.03 | $33.30 | $33.91 | 8,312,900 |
December 08 2021 | $34.99 | $35.39 | $32.68 | $33.24 | 18,433,300 |
December 07 2021 | $35.00 | $35.44 | $34.86 | $34.99 | 6,616,200 |
December 06 2021 | $34.07 | $35.39 | $33.81 | $35.02 | 10,308,200 |
December 03 2021 | $34.94 | $35.03 | $33.34 | $33.72 | 12,398,500 |
December 02 2021 | $32.96 | $35.46 | $32.40 | $34.66 | 26,027,500 |
December 01 2021 | $32.24 | $32.44 | $31.19 | $31.22 | 8,936,400 |
November 30 2021 | $32.74 | $33.18 | $32.13 | $32.24 | 13,103,900 |
November 29 2021 | $33.24 | $33.68 | $32.85 | $32.88 | 5,960,000 |
November 26 2021 | $32.99 | $34.14 | $32.99 | $33.49 | 7,507,200 |
Daily pricing data for Kroger dates back to 1/2/1962, and may be incomplete.
