The closing price for Kroger (KR) in March 2024 was $55.06, on March 28, 2024. It was up 15.2% for the month. The latest price is $59.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2024 | $54.87 | $55.28 | $54.85 | $55.06 | 6,458,400 |
March 27 2024 | $54.39 | $54.87 | $54.21 | $54.84 | 3,992,500 |
March 26 2024 | $54.04 | $54.67 | $53.94 | $54.35 | 4,238,700 |
March 25 2024 | $54.56 | $54.72 | $53.85 | $53.93 | 4,511,900 |
March 22 2024 | $55.18 | $55.19 | $54.42 | $54.50 | 3,618,800 |
March 21 2024 | $54.87 | $55.07 | $54.42 | $54.95 | 7,042,300 |
March 20 2024 | $54.43 | $54.78 | $54.27 | $54.77 | 3,157,200 |
March 19 2024 | $54.36 | $54.80 | $54.27 | $54.43 | 5,342,100 |
March 18 2024 | $53.73 | $54.25 | $53.58 | $54.15 | 4,022,000 |
March 15 2024 | $53.28 | $54.41 | $53.26 | $54.03 | 7,875,600 |
March 14 2024 | $53.94 | $54.16 | $53.17 | $53.50 | 5,442,900 |
March 13 2024 | $53.34 | $54.09 | $53.23 | $54.05 | 4,753,300 |
March 12 2024 | $53.01 | $53.73 | $52.98 | $53.31 | 5,802,300 |
March 11 2024 | $53.85 | $54.05 | $52.92 | $53.00 | 6,773,400 |
March 08 2024 | $53.47 | $54.01 | $52.82 | $53.94 | 9,642,400 |
March 07 2024 | $50.36 | $53.53 | $49.86 | $53.47 | 17,767,300 |
March 06 2024 | $47.91 | $48.82 | $47.64 | $48.66 | 7,733,400 |
March 05 2024 | $47.83 | $48.39 | $47.66 | $47.69 | 5,373,700 |
March 04 2024 | $47.34 | $48.22 | $47.22 | $47.58 | 5,310,500 |
March 01 2024 | $47.79 | $47.90 | $47.26 | $47.38 | 5,464,700 |
Daily pricing data for Kroger dates back to 1/2/1962, and may be incomplete.
