The Kroger Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	302.52	302.52	302.52	302.52	48.925	0
2024-08-23	302.52	302.52	302.52	302.52	48.925	0
2024-08-22	302.52	302.52	302.52	302.52	48.925	0
2024-08-21	302.52	302.52	302.52	302.52	48.925	0
2024-08-20	302.52	302.52	302.52	302.52	48.925	0
2024-08-19	302.52	302.52	302.52	302.52	48.925	0
2024-08-16	302.52	302.52	302.52	302.52	48.925	0
2024-08-15	302.52	302.52	302.52	302.52	48.925	0
2024-08-14	302.52	302.52	302.52	302.52	48.925	0
2024-08-13	302.52	302.52	302.52	302.52	48.721	0
2024-08-12	302.52	302.52	302.52	302.52	48.721	0
2024-08-09	302.52	302.52	302.52	302.52	48.721	0
2024-08-08	302.52	302.52	302.52	302.52	48.721	6
2024-08-07	309.00	309.00	309.00	309.00	49.764	0
2024-08-06	309.00	309.00	309.00	309.00	49.764	0
2024-08-05	309.00	309.00	309.00	309.00	49.764	0
2024-08-02	309.00	309.00	309.00	309.00	49.764	0
2024-08-01	309.00	309.00	309.00	309.00	49.764	0
2024-07-31	309.00	309.00	309.00	309.00	49.764	36
2024-07-30	303.38	303.38	303.38	303.38	48.859	0
2024-07-29	303.38	303.38	303.38	303.38	48.859	0
2024-07-26	303.38	303.38	303.38	303.38	48.859	0
2024-07-25	303.38	303.38	303.38	303.38	48.859	0
2024-07-24	303.38	303.38	303.38	303.38	48.859	0
2024-07-23	303.38	303.38	303.38	303.38	48.859	0
2024-07-22	303.38	303.38	303.38	303.38	48.859	6
2024-07-19	281.96	281.96	281.96	281.96	45.410	0
2024-07-18	281.96	281.96	281.96	281.96	45.410	0
2024-07-17	281.96	281.96	281.96	281.96	45.410	0
2024-07-16	281.96	281.96	281.96	281.96	45.410	0
2024-07-15	281.96	281.96	281.96	281.96	45.410	0
2024-07-12	281.96	281.96	281.96	281.96	45.410	0
2024-07-11	281.96	281.96	281.96	281.96	45.410	0
2024-07-10	281.96	281.96	281.96	281.96	45.410	0
2024-07-09	281.96	281.96	281.96	281.96	45.410	0
2024-07-08	281.96	281.96	281.96	281.96	45.410	0
2024-07-05	281.96	281.96	281.96	281.96	45.410	0
2024-07-04	281.96	281.96	281.96	281.96	45.410	0
2024-07-03	281.96	281.96	281.96	281.96	45.410	0
2024-07-02	281.96	281.96	281.96	281.96	45.410	0
2024-07-01	281.96	281.96	281.96	281.96	45.410	300
2024-06-28	276.00	276.00	275.00	275.00	44.289	12
2024-06-27	271.89	271.89	271.89	271.89	43.788	0
2024-06-26	271.89	271.89	271.89	271.89	43.788	0
2024-06-25	271.89	271.89	271.89	271.89	43.788	0
2024-06-24	271.89	271.89	271.89	271.89	43.788	12
2024-06-21	276.70	276.70	274.48	274.48	44.205	24
2024-06-20	274.48	274.48	274.48	274.48	44.205	12
2024-06-19	269.50	269.50	269.50	269.50	43.403	0
2024-06-18	269.50	269.50	269.50	269.50	43.403	0
2024-06-17	269.50	269.50	269.50	269.50	43.403	0
2024-06-14	270.30	270.30	269.50	269.50	43.403	12
2024-06-13	272.80	272.80	272.80	272.80	43.934	0
2024-06-12	272.80	272.80	272.80	272.80	43.934	0
2024-06-11	272.80	272.80	272.80	272.80	43.934	0
2024-06-10	272.80	272.80	272.80	272.80	43.934	0
2024-06-07	272.80	272.80	272.80	272.80	43.934	0
2024-06-06	272.80	272.80	272.80	272.80	43.934	0
2024-06-05	272.80	272.80	272.80	272.80	43.934	0
2024-06-04	272.80	272.80	272.80	272.80	43.934	0

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	1.3996 USD
2026-05-14	1.2287 USD
2026-02-12	1.2952 USD
2025-11-13	1.3097 USD
2025-08-14	1.3395 USD
2025-05-14	1.2698 USD
2025-02-13	1.2971 USD
2024-11-13	1.3597 USD
2024-08-14	1.2624 USD
2024-05-14	1.0694 USD
2024-02-14	1.0043 USD
2023-11-13	0.9964 USD
2023-08-14	1.4413 USD
2023-05-12	1.2884 USD
2023-02-14	1.3539 USD
2022-11-11	1.3512 USD
2022-08-12	1.3487 USD
2022-05-12	1.0054 USD
2022-02-14	1.0600 USD
2021-11-12	1.1831 USD
2021-08-12	1.0863 USD
2021-05-13	0.9205 USD
2021-02-11	1.0229 USD
2020-11-12	0.9405 USD
2020-08-13	0.9640 USD
2020-05-14	0.8638 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.