The Kroger Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	220.50	220.50	220.50	220.50	35.223	0
2023-12-05	220.50	220.50	220.50	220.50	35.223	2,400
2023-12-04	217.40	217.40	217.40	217.40	34.728	0
2023-12-01	218.00	218.00	217.40	217.40	34.728	12
2023-11-30	214.00	214.00	214.00	214.00	34.185	0
2023-11-29	214.00	214.00	214.00	214.00	34.185	0
2023-11-28	214.00	214.00	214.00	214.00	34.185	0
2023-11-27	214.00	214.00	214.00	214.00	34.185	0
2023-11-24	215.00	215.00	214.00	214.00	34.185	12
2023-11-23	208.00	208.00	208.00	208.00	33.226	0
2023-11-22	208.00	208.00	208.00	208.00	33.226	0
2023-11-21	208.00	208.00	208.00	208.00	33.226	0
2023-11-20	208.00	208.00	208.00	208.00	33.226	0
2023-11-17	207.00	208.00	207.00	208.00	33.226	12
2023-11-16	210.00	210.00	209.70	209.70	33.498	12,000
2023-11-14	215.00	215.00	215.00	215.00	34.344	0
2023-11-13	215.00	215.00	215.00	215.00	34.344	0
2023-11-10	215.00	215.00	215.00	215.00	34.185	0
2023-11-09	215.00	215.00	215.00	215.00	34.185	6,000
2023-11-08	214.80	214.80	214.50	214.50	34.106	24,000
2023-11-07	220.00	220.88	220.00	220.88	35.120	12
2023-11-06	224.00	224.00	224.00	224.00	35.616	0
2023-11-03	224.00	224.00	223.00	224.00	35.616	6,012
2023-11-01	228.38	228.38	228.38	228.38	36.313	1,800
2023-10-31	228.00	228.00	227.00	227.00	36.093	12
2023-10-30	222.00	222.00	222.00	222.00	35.298	0
2023-10-27	223.00	223.00	222.00	222.00	35.298	12
2023-10-26	224.70	224.70	224.70	224.70	35.728	1,200
2023-10-25	218.50	221.60	218.50	221.60	35.235	4,800
2023-10-24	218.00	218.70	218.00	218.70	34.774	12
2023-10-23	216.50	217.50	216.50	217.50	34.583	12
2023-10-20	225.50	225.50	224.50	224.50	35.696	12
2023-10-19	223.00	223.00	223.00	223.00	35.457	0
2023-10-18	223.00	223.00	223.00	223.00	35.457	0
2023-10-17	223.00	223.00	223.00	223.00	35.457	0
2023-10-16	223.00	223.00	223.00	223.00	35.457	0
2023-10-13	224.50	224.50	223.00	223.00	35.457	12
2023-10-11	223.50	223.50	223.50	223.50	35.537	0
2023-10-10	223.50	223.50	223.50	223.50	35.537	0
2023-10-09	223.50	223.50	223.50	223.50	35.537	0
2023-10-06	222.50	223.50	222.50	223.50	35.537	12
2023-10-05	230.50	230.50	230.00	230.00	36.570	12
2023-10-04	225.00	225.00	225.00	225.00	35.775	0
2023-10-03	225.00	225.00	225.00	225.00	35.775	0
2023-10-02	225.00	225.00	225.00	225.00	35.775	0
2023-09-29	225.00	225.00	225.00	225.00	35.775	0
2023-09-28	225.00	225.00	225.00	225.00	35.775	0
2023-09-27	225.00	225.00	225.00	225.00	35.775	6,000
2023-09-26	224.70	224.70	224.70	224.70	35.728	0
2023-09-25	224.70	224.70	224.70	224.70	35.728	0
2023-09-22	225.25	225.25	224.70	224.70	35.728	12
2023-09-21	221.40	221.40	221.40	221.40	35.203	0
2023-09-20	221.40	221.40	221.40	221.40	35.203	0
2023-09-19	221.40	221.40	221.40	221.40	35.203	0
2023-09-18	221.40	221.40	221.40	221.40	35.203	0
2023-09-15	221.40	221.40	221.40	221.40	35.203	0
2023-09-14	221.40	221.40	221.40	221.40	35.203	216
2023-09-13	221.00	221.00	220.80	220.80	35.108	270
2023-09-12	235.00	235.00	235.00	235.00	37.365	0
2023-09-11	235.00	235.00	235.00	235.00	37.365	0

← NewerPage 13 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.