The closing price for Kroger (KR) between 1977 and 2022 was $42.33, on December 30, 2022. It was up 29,608% in that time. The latest price is $70.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $47.81 | $47.87 | $40.89 | $42.33 | 114,847,200 |
November 2022 | $44.99 | $47.23 | $43.09 | $46.71 | 106,748,500 |
October 2022 | $34.67 | $44.84 | $33.08 | $44.66 | 162,341,900 |
September 2022 | $37.91 | $41.14 | $34.47 | $34.61 | 143,717,800 |
August 2022 | $36.39 | $39.82 | $36.28 | $37.92 | 108,537,400 |
July 2022 | $37.46 | $38.75 | $34.88 | $36.53 | 93,196,100 |
June 2022 | $41.97 | $41.99 | $35.97 | $37.23 | 135,402,000 |
May 2022 | $42.83 | $43.89 | $36.81 | $41.67 | 155,282,200 |
April 2022 | $45.06 | $49.20 | $42.15 | $42.29 | 122,359,000 |
March 2022 | $37.71 | $49.04 | $37.17 | $44.96 | 225,101,900 |
February 2022 | $33.93 | $36.97 | $33.66 | $36.68 | 116,961,500 |
January 2022 | $35.03 | $39.12 | $33.31 | $34.00 | 164,617,200 |
December 2021 | $32.40 | $36.70 | $31.34 | $35.31 | 199,582,100 |
November 2021 | $31.16 | $34.30 | $30.89 | $32.40 | 131,184,100 |
October 2021 | $31.36 | $31.62 | $29.67 | $31.07 | 122,604,100 |
September 2021 | $35.65 | $37.25 | $30.94 | $31.38 | 209,299,200 |
August 2021 | $31.48 | $36.62 | $31.08 | $35.73 | 145,959,600 |
July 2021 | $29.52 | $32.40 | $28.78 | $31.44 | 140,631,300 |
June 2021 | $28.81 | $30.96 | $28.40 | $29.59 | 184,975,800 |
May 2021 | $28.15 | $30.18 | $27.36 | $28.57 | 167,384,300 |
April 2021 | $27.64 | $29.51 | $27.32 | $28.09 | 168,810,100 |
March 2021 | $24.65 | $29.45 | $24.60 | $27.66 | 251,722,800 |
February 2021 | $26.38 | $26.71 | $24.73 | $24.76 | 161,629,100 |
January 2021 | $24.29 | $32.87 | $24.03 | $26.38 | 296,138,200 |
December 2020 | $25.09 | $25.50 | $23.20 | $24.28 | 266,558,200 |
Daily pricing data for Kroger dates back to 1/2/1962, and may be incomplete.
