The closing price for Kroger (KR) in June 2024 was $48.13, on June 28, 2024. It was down 4% for the month. The latest price is $67.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2024 | $47.76 | $48.22 | $47.63 | $48.13 | 6,628,700 |
June 27 2024 | $47.53 | $47.61 | $47.28 | $47.59 | 5,229,400 |
June 26 2024 | $47.58 | $47.81 | $47.29 | $47.60 | 5,280,400 |
June 25 2024 | $47.93 | $48.24 | $47.68 | $48.03 | 4,625,000 |
June 24 2024 | $48.35 | $48.63 | $48.17 | $48.22 | 11,728,000 |
June 21 2024 | $48.74 | $49.19 | $48.12 | $48.40 | 16,745,400 |
June 20 2024 | $51.16 | $51.40 | $47.93 | $48.47 | 16,483,600 |
June 18 2024 | $50.42 | $50.89 | $49.95 | $50.11 | 11,160,000 |
June 17 2024 | $48.58 | $49.22 | $48.50 | $49.21 | 5,695,600 |
June 14 2024 | $48.46 | $48.67 | $48.21 | $48.57 | 4,958,800 |
June 13 2024 | $48.69 | $48.97 | $47.90 | $48.70 | 6,520,900 |
June 12 2024 | $49.28 | $49.56 | $48.35 | $48.37 | 4,614,800 |
June 11 2024 | $49.70 | $49.86 | $49.32 | $49.52 | 3,337,500 |
June 10 2024 | $50.19 | $50.19 | $49.61 | $49.78 | 3,120,700 |
June 07 2024 | $50.02 | $50.21 | $49.81 | $50.11 | 3,145,400 |
June 06 2024 | $50.04 | $50.31 | $49.90 | $50.08 | 3,887,200 |
June 05 2024 | $49.94 | $50.08 | $49.46 | $49.82 | 3,737,200 |
June 04 2024 | $49.92 | $50.35 | $49.91 | $50.17 | 5,680,100 |
June 03 2024 | $50.13 | $50.33 | $49.79 | $49.99 | 5,449,700 |
Daily pricing data for Kroger dates back to 1/2/1962, and may be incomplete.
