The highest closing price for Kroger (KR) last month was $57.31, on October 23. It was down 2.4% for the month. The latest price is $58.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $55.59 | $56.34 | $55.39 | $55.47 | 3,438,200 |
October 30 2024 | $55.60 | $56.18 | $55.30 | $55.44 | 2,921,200 |
October 29 2024 | $56.66 | $56.94 | $55.68 | $55.69 | 3,214,800 |
October 28 2024 | $57.04 | $57.28 | $56.76 | $56.80 | 2,801,000 |
October 25 2024 | $57.29 | $57.96 | $56.97 | $57.06 | 4,249,600 |
October 24 2024 | $57.26 | $57.38 | $56.35 | $56.38 | 3,580,900 |
October 23 2024 | $56.02 | $57.40 | $55.89 | $57.31 | 4,041,600 |
October 22 2024 | $56.00 | $56.27 | $55.46 | $56.12 | 2,398,200 |
October 21 2024 | $56.54 | $56.90 | $55.95 | $56.03 | 2,469,800 |
October 18 2024 | $56.45 | $56.45 | $55.71 | $56.22 | 2,207,400 |
October 17 2024 | $56.49 | $56.62 | $55.82 | $56.23 | 2,963,700 |
October 16 2024 | $55.61 | $56.49 | $55.56 | $56.34 | 2,947,900 |
October 15 2024 | $54.97 | $56.54 | $54.89 | $55.84 | 2,979,900 |
October 14 2024 | $54.96 | $55.12 | $54.58 | $54.97 | 2,666,200 |
October 11 2024 | $55.06 | $55.34 | $54.86 | $55.06 | 2,179,100 |
October 10 2024 | $55.96 | $56.17 | $54.67 | $54.91 | 2,647,400 |
October 09 2024 | $55.75 | $56.03 | $55.55 | $55.85 | 2,594,400 |
October 08 2024 | $55.54 | $55.92 | $55.27 | $55.70 | 2,228,500 |
October 07 2024 | $55.80 | $55.81 | $55.25 | $55.66 | 2,761,000 |
October 04 2024 | $55.39 | $55.94 | $55.35 | $55.59 | 3,039,000 |
October 03 2024 | $55.79 | $55.82 | $55.09 | $55.32 | 3,329,300 |
October 02 2024 | $56.56 | $56.88 | $55.73 | $55.79 | 3,872,700 |
October 01 2024 | $56.81 | $57.06 | $56.28 | $56.40 | 4,337,600 |
Daily pricing data for Kroger dates back to 1/2/1962, and may be incomplete.
