KR - KROGER CO
66.55
-1.170 -1.758%
Share volume: 5,549,668
Last Updated: 03-11-2025
Retail/Retail – Grocery Stores:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$67.72
-1.17
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $67.80 | $67.80 | $67.80 | $67.80 | $66.52 | $66.52 | $66.55 | $66.55 | 5,549,668 | $5,549,668.00 |
| 03-10-2025 | $67.16 | $67.16 | $68.51 | $68.51 | $66.26 | $66.26 | $67.72 | $67.72 | 10,685,900 | $10,685,900.00 |
| 03-07-2025 | $63.34 | $63.34 | $67.57 | $67.57 | $62.72 | $62.72 | $66.70 | $66.70 | 10,792,104 | $10,792,104.00 |
| 03-06-2025 | $62.61 | $62.61 | $65.87 | $65.87 | $62.61 | $62.61 | $63.78 | $63.78 | 12,829,716 | $12,829,716.00 |
| 03-05-2025 | $62.43 | $62.43 | $63.12 | $63.12 | $62.00 | $62.00 | $62.53 | $62.53 | 9,006,610 | $9,006,610.00 |
| 03-04-2025 | $63.00 | $63.00 | $64.07 | $64.07 | $62.74 | $62.74 | $63.18 | $63.18 | 5,851,118 | $5,851,118.00 |
| 03-03-2025 | $62.80 | $62.80 | $64.56 | $64.56 | $62.58 | $62.58 | $62.89 | $62.89 | 10,285,598 | $10,285,598.00 |
| 02-28-2025 | $64.40 | $64.40 | $65.25 | $65.25 | $64.17 | $64.17 | $64.82 | $64.82 | 8,626,866 | $8,260,233.00 |
| 02-27-2025 | $64.05 | $64.05 | $64.75 | $64.75 | $63.81 | $63.81 | $63.93 | $63.93 | 5,828,615 | $5,828,615.00 |
| 02-26-2025 | $64.48 | $64.48 | $64.94 | $64.94 | $63.68 | $63.68 | $63.80 | $63.80 | 6,035,476 | $6,035,476.00 |