The closing price for Kroger (KR) in March 2023 was $45.66, on March 31, 2023. It was up 14.9% for the month. The latest price is $62.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $45.50 | $45.76 | $45.30 | $45.66 | 4,811,100 |
March 30 2023 | $45.29 | $45.61 | $45.14 | $45.37 | 3,743,800 |
March 29 2023 | $45.32 | $45.44 | $45.06 | $45.35 | 5,164,600 |
March 28 2023 | $44.88 | $45.47 | $44.83 | $45.24 | 4,732,500 |
March 27 2023 | $45.40 | $45.72 | $44.96 | $44.97 | 6,508,200 |
March 24 2023 | $45.05 | $45.72 | $44.96 | $45.36 | 6,830,200 |
March 23 2023 | $44.39 | $45.35 | $44.39 | $44.87 | 8,511,200 |
March 22 2023 | $44.33 | $45.02 | $44.27 | $44.43 | 7,411,900 |
March 21 2023 | $43.93 | $44.26 | $43.88 | $44.17 | 4,560,400 |
March 20 2023 | $43.83 | $44.37 | $43.74 | $43.79 | 5,776,300 |
March 17 2023 | $43.69 | $43.83 | $42.98 | $43.26 | 15,100,200 |
March 16 2023 | $44.67 | $44.76 | $43.42 | $43.58 | 7,188,700 |
March 15 2023 | $43.47 | $44.72 | $43.30 | $44.66 | 7,340,600 |
March 14 2023 | $43.23 | $43.69 | $43.01 | $43.63 | 6,577,100 |
March 13 2023 | $43.50 | $44.45 | $43.08 | $43.33 | 8,891,300 |
March 10 2023 | $43.42 | $43.78 | $43.21 | $43.56 | 7,329,300 |
March 09 2023 | $44.07 | $44.14 | $43.50 | $43.70 | 6,352,200 |
March 08 2023 | $43.23 | $43.98 | $43.19 | $43.88 | 7,354,500 |
March 07 2023 | $42.99 | $43.59 | $42.79 | $43.38 | 8,262,100 |
March 06 2023 | $42.26 | $43.03 | $42.08 | $42.98 | 6,271,000 |
March 03 2023 | $43.19 | $43.24 | $42.12 | $42.52 | 8,240,500 |
March 02 2023 | $41.62 | $43.11 | $40.88 | $42.29 | 12,908,600 |
March 01 2023 | $39.73 | $40.16 | $39.60 | $40.12 | 7,008,800 |
Daily pricing data for Kroger dates back to 1/2/1962, and may be incomplete.