The closing price for Kroger (KR) in June 2024 was $48.38, on June 28, 2024. It was down 4% for the month. The latest price is $62.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2024 | $48.00 | $48.46 | $47.87 | $48.38 | 6,628,700 |
June 27 2024 | $47.76 | $47.85 | $47.51 | $47.83 | 5,229,400 |
June 26 2024 | $47.82 | $48.05 | $47.52 | $47.84 | 5,280,400 |
June 25 2024 | $48.17 | $48.48 | $47.92 | $48.27 | 4,625,000 |
June 24 2024 | $48.59 | $48.87 | $48.41 | $48.46 | 11,728,000 |
June 21 2024 | $48.99 | $49.44 | $48.37 | $48.65 | 16,745,400 |
June 20 2024 | $51.42 | $51.66 | $48.17 | $48.71 | 16,483,600 |
June 18 2024 | $50.67 | $51.15 | $50.20 | $50.36 | 11,160,000 |
June 17 2024 | $48.82 | $49.47 | $48.74 | $49.46 | 5,695,600 |
June 14 2024 | $48.70 | $48.92 | $48.45 | $48.81 | 4,958,800 |
June 13 2024 | $48.94 | $49.22 | $48.14 | $48.95 | 6,520,900 |
June 12 2024 | $49.53 | $49.81 | $48.59 | $48.61 | 4,614,800 |
June 11 2024 | $49.94 | $50.11 | $49.57 | $49.77 | 3,337,500 |
June 10 2024 | $50.44 | $50.44 | $49.86 | $50.03 | 3,120,700 |
June 07 2024 | $50.27 | $50.46 | $50.06 | $50.36 | 3,145,400 |
June 06 2024 | $50.29 | $50.56 | $50.15 | $50.33 | 3,887,200 |
June 05 2024 | $50.19 | $50.33 | $49.71 | $50.07 | 3,737,200 |
June 04 2024 | $50.17 | $50.60 | $50.16 | $50.42 | 5,680,100 |
June 03 2024 | $50.38 | $50.58 | $50.04 | $50.25 | 5,449,700 |
Daily pricing data for Kroger dates back to 1/2/1962, and may be incomplete.
