The closing price for Kroger (KR) in March 2024 was $54.79, on March 28, 2024. It was up 15.2% for the month. The latest price is $67.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2024 | $54.59 | $55.01 | $54.57 | $54.79 | 6,458,400 |
March 27 2024 | $54.11 | $54.59 | $53.94 | $54.57 | 3,992,500 |
March 26 2024 | $53.77 | $54.40 | $53.67 | $54.08 | 4,238,700 |
March 25 2024 | $54.29 | $54.45 | $53.58 | $53.66 | 4,511,900 |
March 22 2024 | $54.90 | $54.91 | $54.15 | $54.23 | 3,618,800 |
March 21 2024 | $54.59 | $54.80 | $54.15 | $54.68 | 7,042,300 |
March 20 2024 | $54.16 | $54.51 | $54.00 | $54.50 | 3,157,200 |
March 19 2024 | $54.09 | $54.53 | $54.00 | $54.16 | 5,342,100 |
March 18 2024 | $53.46 | $53.98 | $53.31 | $53.88 | 4,022,000 |
March 15 2024 | $53.01 | $54.13 | $52.99 | $53.76 | 7,875,600 |
March 14 2024 | $53.67 | $53.89 | $52.91 | $53.23 | 5,442,900 |
March 13 2024 | $53.08 | $53.82 | $52.96 | $53.78 | 4,753,300 |
March 12 2024 | $52.74 | $53.46 | $52.71 | $53.04 | 5,802,300 |
March 11 2024 | $53.58 | $53.78 | $52.66 | $52.73 | 6,773,400 |
March 08 2024 | $53.20 | $53.74 | $52.56 | $53.67 | 9,642,400 |
March 07 2024 | $50.11 | $53.26 | $49.61 | $53.20 | 17,767,300 |
March 06 2024 | $47.67 | $48.57 | $47.40 | $48.42 | 7,733,400 |
March 05 2024 | $47.59 | $48.15 | $47.42 | $47.45 | 5,373,700 |
March 04 2024 | $47.10 | $47.98 | $46.99 | $47.34 | 5,310,500 |
March 01 2024 | $47.56 | $47.66 | $47.03 | $47.14 | 5,464,700 |
Daily pricing data for Kroger dates back to 1/2/1962, and may be incomplete.
