The closing price for Kroger (KR) in 2021 was $34.42, on December 31, 2021. It was up 45.4% for the year. The latest price is $56.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $34.31 | $34.75 | $34.31 | $34.42 | 4,755,500 |
December 30 2021 | $34.43 | $34.70 | $33.97 | $34.33 | 4,571,900 |
December 29 2021 | $33.84 | $34.13 | $33.69 | $34.00 | 3,985,300 |
December 28 2021 | $33.30 | $33.80 | $33.26 | $33.78 | 5,230,600 |
December 27 2021 | $32.94 | $33.31 | $32.73 | $33.26 | 3,772,400 |
December 23 2021 | $33.07 | $33.29 | $32.84 | $32.86 | 4,115,600 |
December 22 2021 | $33.40 | $33.63 | $32.72 | $33.10 | 6,016,000 |
December 21 2021 | $34.40 | $34.75 | $33.16 | $33.36 | 10,436,600 |
December 20 2021 | $34.06 | $34.94 | $34.00 | $34.61 | 10,286,000 |
December 17 2021 | $34.88 | $35.77 | $34.05 | $34.06 | 13,750,500 |
December 16 2021 | $35.05 | $35.15 | $34.56 | $34.91 | 9,585,300 |
December 15 2021 | $34.81 | $35.34 | $34.71 | $35.15 | 9,058,300 |
December 14 2021 | $34.71 | $35.68 | $34.24 | $34.66 | 6,991,500 |
December 13 2021 | $33.76 | $34.96 | $33.62 | $34.70 | 8,903,600 |
December 10 2021 | $33.20 | $33.98 | $33.05 | $33.92 | 7,090,000 |
December 09 2021 | $32.63 | $33.33 | $32.62 | $33.22 | 8,312,900 |
December 08 2021 | $34.28 | $34.67 | $32.01 | $32.56 | 18,433,300 |
December 07 2021 | $34.28 | $34.72 | $34.15 | $34.28 | 6,616,200 |
December 06 2021 | $33.38 | $34.66 | $33.12 | $34.31 | 10,308,200 |
December 03 2021 | $34.22 | $34.31 | $32.66 | $33.03 | 12,398,500 |
December 02 2021 | $32.29 | $34.74 | $31.74 | $33.96 | 26,027,500 |
December 01 2021 | $31.58 | $31.77 | $30.56 | $30.58 | 8,936,400 |
November 30 2021 | $32.07 | $32.50 | $31.47 | $31.58 | 13,103,900 |
November 29 2021 | $32.56 | $32.99 | $32.18 | $32.21 | 5,960,000 |
November 26 2021 | $32.32 | $33.44 | $32.32 | $32.81 | 7,507,200 |
Daily pricing data for Kroger dates back to 1/2/1962, and may be incomplete.