The highest closing price for Kroger (KR) last month was $67.72, on March 10. It was up 7.8% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $67.10 | $68.23 | $66.59 | $67.69 | 7,587,099 |
March 28 2025 | $66.30 | $66.99 | $65.72 | $66.72 | 6,363,918 |
March 27 2025 | $66.31 | $66.86 | $66.12 | $66.14 | 5,275,960 |
March 26 2025 | $64.65 | $66.23 | $64.65 | $66.03 | 4,746,236 |
March 25 2025 | $65.37 | $65.62 | $64.18 | $64.34 | 5,542,383 |
March 24 2025 | $65.33 | $65.66 | $64.81 | $65.40 | 4,803,778 |
March 21 2025 | $64.72 | $65.64 | $64.68 | $65.40 | 8,027,600 |
March 20 2025 | $65.48 | $65.83 | $64.52 | $64.72 | 5,724,900 |
March 19 2025 | $65.66 | $65.91 | $65.35 | $65.48 | 5,432,100 |
March 18 2025 | $66.27 | $67.15 | $65.93 | $65.99 | 6,032,300 |
March 17 2025 | $65.32 | $66.68 | $65.26 | $66.39 | 4,602,800 |
March 14 2025 | $66.06 | $66.49 | $64.49 | $65.10 | 7,451,700 |
March 13 2025 | $65.15 | $66.88 | $65.00 | $66.10 | 8,478,800 |
March 12 2025 | $65.99 | $66.75 | $64.96 | $64.99 | 5,652,000 |
March 11 2025 | $67.80 | $67.80 | $66.52 | $66.55 | 5,969,800 |
March 10 2025 | $67.16 | $68.51 | $66.26 | $67.72 | 10,685,900 |
March 07 2025 | $63.34 | $67.57 | $62.72 | $66.70 | 10,791,900 |
March 06 2025 | $62.61 | $65.87 | $62.61 | $63.78 | 12,829,600 |
March 05 2025 | $62.43 | $63.12 | $62.00 | $62.53 | 9,006,600 |
March 04 2025 | $63.00 | $64.07 | $62.74 | $63.18 | 5,850,800 |
March 03 2025 | $62.80 | $64.56 | $62.58 | $62.89 | 10,285,200 |
Daily pricing data for Kroger dates back to 1/2/1962, and may be incomplete.
