The Kroger Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	245.00	245.00	245.00	245.00	39.311	0
2024-03-05	245.00	245.00	245.00	245.00	39.311	0
2024-03-04	245.76	245.76	245.00	245.00	39.311	12
2024-03-01	236.88	236.88	236.88	236.88	38.008	0
2024-02-29	236.88	236.88	236.88	236.88	38.008	0
2024-02-28	236.88	236.88	236.88	236.88	38.008	0
2024-02-27	236.88	236.88	236.88	236.88	38.008	0
2024-02-26	236.88	236.88	236.88	236.88	38.008	0
2024-02-23	236.88	236.88	236.88	236.88	38.008	0
2024-02-22	236.88	236.88	236.88	236.88	38.008	0
2024-02-21	236.88	236.88	236.88	236.88	38.008	0
2024-02-20	256.76	256.76	236.88	236.88	38.008	156
2024-02-19	226.20	226.20	226.20	226.20	36.295	0
2024-02-16	226.20	226.20	226.20	226.20	36.295	0
2024-02-15	226.20	226.20	226.20	226.20	36.295	0
2024-02-14	226.20	226.20	226.20	226.20	36.295	0
2024-02-09	226.20	226.20	226.20	226.20	36.134	0
2024-02-08	226.09	226.20	226.09	226.20	36.134	66
2024-02-07	222.86	222.86	222.86	222.86	35.600	30
2024-02-06	224.70	225.00	224.70	225.00	35.942	12
2024-02-05	230.92	230.92	230.92	230.92	36.888	0
2024-02-02	230.50	230.92	229.54	230.92	36.888	42
2024-02-01	228.00	228.00	228.00	228.00	36.421	0
2024-01-31	228.00	228.00	228.00	228.00	36.421	0
2024-01-30	228.00	228.00	228.00	228.00	36.421	0
2024-01-29	228.00	228.00	228.00	228.00	36.421	0
2024-01-26	229.00	229.00	228.00	228.00	36.421	12
2024-01-25	228.00	228.00	228.00	228.00	36.421	0
2024-01-24	228.00	228.00	228.00	228.00	36.421	60
2024-01-23	225.00	225.00	225.00	225.00	35.942	0
2024-01-22	225.00	225.00	225.00	225.00	35.942	0
2024-01-19	226.00	226.00	225.00	225.00	35.942	12
2024-01-18	226.44	226.44	226.44	226.44	36.172	0
2024-01-17	226.44	226.44	226.44	226.44	36.172	0
2024-01-16	226.44	226.44	226.44	226.44	36.172	0
2024-01-15	226.44	226.44	226.44	226.44	36.172	6
2024-01-12	222.58	222.58	221.50	221.50	35.383	12
2024-01-11	223.30	223.30	222.30	222.30	35.511	12
2024-01-10	223.00	223.00	223.00	223.00	35.622	0
2024-01-09	223.00	223.00	223.00	223.00	35.622	0
2024-01-08	223.00	223.00	223.00	223.00	35.622	0
2024-01-05	224.00	224.00	223.00	223.00	35.622	12
2024-01-04	227.50	227.50	227.50	227.50	36.341	0
2024-01-03	227.50	227.50	227.50	227.50	36.341	0
2024-01-02	225.00	228.20	225.00	227.50	36.341	52,212
2023-12-28	218.50	219.56	218.50	219.56	35.073	30
2023-12-27	219.56	219.56	219.56	219.56	35.073	0
2023-12-26	219.56	219.56	219.56	219.56	35.073	0
2023-12-22	217.77	219.56	217.77	219.56	35.073	12
2023-12-21	222.00	222.00	222.00	222.00	35.463	0
2023-12-20	222.00	222.00	222.00	222.00	35.463	0
2023-12-19	222.00	222.00	222.00	222.00	35.463	0
2023-12-18	223.00	223.00	222.00	222.00	35.463	12
2023-12-15	215.70	216.70	215.70	216.70	34.616	12
2023-12-14	220.60	220.60	220.60	220.60	35.239	0
2023-12-13	220.60	220.60	220.60	220.60	35.239	0
2023-12-12	220.60	220.60	220.60	220.60	35.239	0
2023-12-11	220.60	220.60	220.60	220.60	35.239	0
2023-12-08	220.00	220.60	220.00	220.60	35.239	12
2023-12-07	220.50	220.50	220.50	220.50	35.223	0

← NewerPage 12 of 21 · 1,250 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.