KR - KROGER CO
72.36
-1.360 -1.879%
Share volume: 6,685,818
Last Updated: 03-31-2026
Retail/Retail – Grocery Stores:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$73.72
-1.36
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $73.35 | $73.35 | $73.82 | $73.82 | $71.70 | $71.70 | $72.36 | $72.36 | 6,685,818 | $6,685,818.00 |
| 03-30-2026 | $73.10 | $73.10 | $74.45 | $74.45 | $72.98 | $72.98 | $73.72 | $73.72 | 4,391,264 | $4,391,264.00 |
| 03-27-2026 | $72.33 | $72.33 | $73.94 | $73.94 | $71.83 | $71.83 | $73.22 | $73.22 | 5,923,306 | $5,923,306.00 |
| 03-26-2026 | $70.76 | $70.76 | $71.86 | $71.86 | $70.58 | $70.58 | $71.79 | $71.79 | 4,984,863 | $4,984,863.00 |
| 03-25-2026 | $72.15 | $72.15 | $72.15 | $72.15 | $69.96 | $69.96 | $70.36 | $70.36 | 6,392,918 | $6,392,918.00 |
| 03-24-2026 | $72.56 | $72.56 | $73.56 | $73.56 | $71.69 | $71.69 | $71.88 | $71.88 | 4,098,812 | $4,098,812.00 |
| 03-23-2026 | $73.03 | $73.03 | $73.03 | $73.03 | $71.61 | $71.61 | $72.70 | $72.70 | 9,870,696 | $9,870,696.00 |
| 03-20-2026 | $73.91 | $73.91 | $74.30 | $74.30 | $72.98 | $72.98 | $73.20 | $73.20 | 17,799,060 | $17,799,060.00 |
| 03-19-2026 | $73.54 | $73.54 | $75.08 | $75.08 | $73.54 | $73.54 | $73.76 | $73.76 | 6,611,828 | $6,611,828.00 |
| 03-18-2026 | $74.03 | $74.03 | $74.39 | $74.39 | $72.75 | $72.75 | $73.28 | $73.28 | 6,349,752 | $6,349,752.00 |