KR - KROGER CO
65.1
-1.000 -1.536%
Share volume: 7,451,658
Last Updated: 03-14-2025
Retail/Retail – Grocery Stores:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$66.10
-1.00
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $66.06 | $66.06 | $66.49 | $66.49 | $64.49 | $64.49 | $65.10 | $65.10 | 7,451,658 | $7,269,635.00 |
| 03-13-2025 | $65.15 | $65.15 | $66.88 | $66.88 | $65.00 | $65.00 | $66.10 | $66.10 | 8,479,104 | $8,479,104.00 |
| 03-12-2025 | $65.99 | $65.99 | $66.75 | $66.75 | $64.96 | $64.96 | $64.99 | $64.99 | 5,652,338 | $5,652,338.00 |
| 03-11-2025 | $67.80 | $67.80 | $67.80 | $67.80 | $66.52 | $66.52 | $66.55 | $66.55 | 5,969,872 | $5,969,872.00 |
| 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 |