The closing price for Kroger (KR) last year was $45.18, on December 29. It was up 5.2% for the year. The latest price is $54.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 29 2023 | $44.75 | $45.19 | $44.61 | $45.18 | 3,424,400 |
| December 28 2023 | $44.65 | $44.85 | $44.48 | $44.65 | 2,051,000 |
| December 27 2023 | $44.78 | $44.80 | $44.51 | $44.69 | 2,929,500 |
| December 26 2023 | $44.53 | $44.87 | $44.39 | $44.70 | 2,851,200 |
| December 22 2023 | $44.48 | $44.89 | $44.32 | $44.62 | 2,444,000 |
| December 21 2023 | $44.59 | $44.84 | $44.06 | $44.50 | 3,408,800 |
| December 20 2023 | $44.36 | $44.77 | $44.00 | $44.48 | 4,541,100 |
| December 19 2023 | $44.85 | $44.92 | $44.24 | $44.55 | 5,410,800 |
| December 18 2023 | $43.86 | $45.02 | $43.56 | $45.00 | 7,225,800 |
| December 15 2023 | $43.13 | $43.94 | $43.04 | $43.60 | 18,723,200 |
| December 14 2023 | $44.08 | $44.16 | $43.01 | $43.09 | 8,067,300 |
| December 13 2023 | $43.74 | $44.21 | $43.50 | $44.20 | 5,002,600 |
| December 12 2023 | $44.65 | $44.65 | $43.60 | $43.74 | 4,237,700 |
| December 11 2023 | $44.15 | $44.64 | $43.74 | $44.57 | 4,328,400 |
| December 08 2023 | $44.35 | $44.67 | $44.03 | $44.06 | 2,819,800 |
| December 07 2023 | $44.14 | $44.44 | $43.86 | $44.28 | 3,399,900 |
| December 06 2023 | $43.94 | $44.13 | $43.70 | $44.02 | 4,029,300 |
| December 05 2023 | $44.29 | $44.33 | $43.86 | $43.99 | 4,036,800 |
| December 04 2023 | $44.03 | $45.02 | $43.94 | $44.15 | 5,079,100 |
| December 01 2023 | $43.99 | $44.24 | $43.20 | $44.08 | 6,251,400 |
| November 30 2023 | $43.05 | $44.43 | $42.47 | $43.76 | 16,309,400 |
| November 29 2023 | $43.36 | $43.43 | $42.95 | $43.13 | 8,349,900 |
| November 28 2023 | $43.38 | $43.58 | $43.16 | $43.41 | 5,242,600 |
| November 27 2023 | $43.60 | $43.85 | $43.44 | $43.58 | 4,145,200 |
| November 24 2023 | $43.48 | $43.74 | $43.19 | $43.67 | 2,414,400 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
