The closing price for Kroger (KR) in 2020 was $24.28, on December 31, 2020. It was up 11.7% for the year. The latest price is $70.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $24.15 | $24.34 | $24.00 | $24.28 | 7,089,100 |
December 30 2020 | $24.11 | $24.28 | $24.08 | $24.12 | 6,713,300 |
December 29 2020 | $23.95 | $24.18 | $23.94 | $24.05 | 6,465,100 |
December 28 2020 | $24.16 | $24.22 | $23.90 | $24.00 | 7,026,300 |
December 24 2020 | $23.92 | $24.18 | $23.90 | $24.11 | 2,919,000 |
December 23 2020 | $23.61 | $24.16 | $23.61 | $24.00 | 9,509,500 |
December 22 2020 | $23.51 | $23.65 | $23.43 | $23.62 | 13,974,400 |
December 21 2020 | $23.43 | $23.55 | $23.20 | $23.55 | 12,270,000 |
December 18 2020 | $23.67 | $23.76 | $23.48 | $23.60 | 13,345,400 |
December 17 2020 | $23.72 | $23.77 | $23.58 | $23.70 | 11,127,000 |
December 16 2020 | $23.83 | $23.95 | $23.56 | $23.68 | 12,657,900 |
December 15 2020 | $23.99 | $24.02 | $23.78 | $23.85 | 9,040,400 |
December 14 2020 | $23.95 | $24.15 | $23.89 | $23.93 | 10,292,800 |
December 11 2020 | $23.89 | $24.11 | $23.81 | $23.96 | 10,604,000 |
December 10 2020 | $23.82 | $23.95 | $23.66 | $23.86 | 9,034,800 |
December 09 2020 | $23.96 | $24.14 | $23.70 | $23.86 | 12,967,000 |
December 08 2020 | $23.62 | $23.94 | $23.61 | $23.93 | 12,405,600 |
December 07 2020 | $23.39 | $23.85 | $23.33 | $23.66 | 18,498,200 |
December 04 2020 | $23.56 | $23.63 | $23.27 | $23.38 | 18,170,100 |
December 03 2020 | $23.62 | $23.85 | $23.20 | $23.61 | 33,237,100 |
December 02 2020 | $25.15 | $25.32 | $24.52 | $24.69 | 18,396,400 |
December 01 2020 | $25.09 | $25.50 | $24.97 | $25.24 | 10,814,800 |
November 30 2020 | $25.00 | $25.36 | $24.88 | $25.23 | 34,108,800 |
November 27 2020 | $24.86 | $25.08 | $24.76 | $24.79 | 5,265,800 |
November 25 2020 | $24.91 | $24.99 | $24.58 | $24.71 | 8,671,800 |
Daily pricing data for Kroger dates back to 1/2/1962, and may be incomplete.
