The Kroger Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	236.00	236.00	235.00	235.00	37.365	132
2023-09-06	227.30	227.30	227.30	227.30	36.141	0
2023-09-05	227.30	227.30	227.30	227.30	36.141	60
2023-09-04	226.59	226.59	226.59	226.59	36.028	0
2023-09-01	226.59	226.59	226.59	226.59	36.028	0
2023-08-31	226.59	226.59	226.59	226.59	36.028	0
2023-08-30	227.47	227.47	226.59	226.59	36.028	162
2023-08-29	226.00	226.00	226.00	226.00	35.934	0
2023-08-28	226.00	226.00	226.00	226.00	35.934	0
2023-08-25	226.00	226.00	226.00	226.00	35.934	0
2023-08-24	226.00	226.00	226.00	226.00	35.934	0
2023-08-23	226.50	226.50	226.00	226.00	35.934	12
2023-08-22	232.99	232.99	232.99	232.99	37.046	0
2023-08-21	232.99	232.99	232.99	232.99	37.046	0
2023-08-18	232.99	232.99	232.99	232.99	37.046	0
2023-08-17	232.99	232.99	232.99	232.99	37.046	198
2023-08-16	241.00	241.00	239.50	239.50	38.081	12
2023-08-15	238.80	238.80	238.80	238.80	37.970	0
2023-08-14	238.80	238.80	238.80	238.80	37.970	0
2023-08-11	238.80	238.80	238.80	238.80	37.740	198
2023-08-10	240.90	240.90	240.90	240.90	38.072	0
2023-08-09	240.14	240.90	239.81	240.90	38.072	14,400
2023-08-08	244.95	244.95	244.95	244.95	38.712	0
2023-08-07	244.95	244.95	244.95	244.95	38.712	18
2023-08-04	231.00	231.00	231.00	231.00	36.508	0
2023-08-03	231.00	231.00	231.00	231.00	36.508	0
2023-08-02	231.00	231.00	231.00	231.00	36.508	0
2023-08-01	231.00	231.00	231.00	231.00	36.508	6
2023-07-31	229.80	229.80	229.80	229.80	36.318	0
2023-07-28	229.80	229.80	229.80	229.80	36.318	0
2023-07-27	229.80	229.80	229.80	229.80	36.318	0
2023-07-26	229.80	229.80	229.80	229.80	36.318	0
2023-07-25	229.80	229.80	229.80	229.80	36.318	12
2023-07-24	230.00	230.00	230.00	230.00	36.350	31,200
2023-07-21	227.70	227.70	227.70	227.70	35.986	0
2023-07-20	227.50	227.70	227.15	227.70	35.986	2,412
2023-07-19	222.50	222.50	222.50	222.50	35.164	0
2023-07-18	222.00	222.50	222.00	222.50	35.164	12
2023-07-17	223.90	223.90	223.90	223.90	35.386	0
2023-07-14	223.50	223.90	223.50	223.90	35.386	12
2023-07-13	227.00	227.00	227.00	227.00	35.875	0
2023-07-12	227.30	227.30	227.00	227.00	35.875	12
2023-07-11	227.20	227.20	227.20	227.20	35.907	0
2023-07-10	227.20	227.20	227.20	227.20	35.907	0
2023-07-07	227.20	227.20	227.20	227.20	35.907	0
2023-07-06	227.20	227.20	227.20	227.20	35.907	0
2023-07-05	227.70	227.70	227.20	227.20	35.907	12
2023-07-04	226.00	226.00	226.00	226.00	35.718	0
2023-07-03	226.00	226.00	226.00	226.00	35.718	0
2023-06-30	226.00	226.00	226.00	226.00	35.718	0
2023-06-29	229.50	229.50	225.17	226.00	35.718	24
2023-06-28	222.50	222.50	222.50	222.50	35.164	0
2023-06-27	222.50	222.50	222.50	222.50	35.164	0
2023-06-26	222.50	222.50	222.50	222.50	35.164	0
2023-06-23	223.50	223.50	222.50	222.50	35.164	12
2023-06-22	216.00	216.00	216.00	216.00	34.137	18
2023-06-21	220.00	220.00	220.00	220.00	34.769	0
2023-06-20	220.85	220.85	220.00	220.00	34.769	12
2023-06-19	218.55	218.55	218.55	218.55	34.540	0
2023-06-16	218.55	218.55	218.55	218.55	34.540	0

← NewerPage 14 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.