The closing price for Kroger (KR) in 2023 was $44.23, on December 29, 2023. It was up 5.2% for the year. The latest price is $67.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $43.81 | $44.24 | $43.67 | $44.23 | 3,424,400 |
December 28 2023 | $43.71 | $43.91 | $43.54 | $43.71 | 2,051,000 |
December 27 2023 | $43.83 | $43.86 | $43.57 | $43.75 | 2,929,500 |
December 26 2023 | $43.59 | $43.93 | $43.46 | $43.76 | 2,851,200 |
December 22 2023 | $43.54 | $43.95 | $43.39 | $43.68 | 2,444,000 |
December 21 2023 | $43.65 | $43.90 | $43.14 | $43.56 | 3,408,800 |
December 20 2023 | $43.43 | $43.82 | $43.08 | $43.54 | 4,541,100 |
December 19 2023 | $43.91 | $43.98 | $43.31 | $43.61 | 5,410,800 |
December 18 2023 | $42.93 | $44.08 | $42.64 | $44.06 | 7,225,800 |
December 15 2023 | $42.23 | $43.02 | $42.13 | $42.68 | 18,723,200 |
December 14 2023 | $43.16 | $43.23 | $42.10 | $42.18 | 8,067,300 |
December 13 2023 | $42.82 | $43.28 | $42.59 | $43.27 | 5,002,600 |
December 12 2023 | $43.71 | $43.71 | $42.68 | $42.82 | 4,237,700 |
December 11 2023 | $43.22 | $43.70 | $42.82 | $43.63 | 4,328,400 |
December 08 2023 | $43.42 | $43.73 | $43.11 | $43.14 | 2,819,800 |
December 07 2023 | $43.21 | $43.51 | $42.93 | $43.35 | 3,399,900 |
December 06 2023 | $43.01 | $43.21 | $42.78 | $43.10 | 4,029,300 |
December 05 2023 | $43.36 | $43.40 | $42.93 | $43.07 | 4,036,800 |
December 04 2023 | $43.11 | $44.08 | $43.02 | $43.22 | 5,079,100 |
December 01 2023 | $43.07 | $43.31 | $42.30 | $43.16 | 6,251,400 |
November 30 2023 | $42.14 | $43.50 | $41.58 | $42.84 | 16,309,400 |
November 29 2023 | $42.45 | $42.52 | $42.04 | $42.23 | 8,349,900 |
November 28 2023 | $42.47 | $42.66 | $42.26 | $42.50 | 5,242,600 |
November 27 2023 | $42.68 | $42.92 | $42.53 | $42.66 | 4,145,200 |
November 24 2023 | $42.57 | $42.82 | $42.29 | $42.75 | 2,414,400 |
Daily pricing data for Kroger dates back to 1/2/1962, and may be incomplete.
