The Kroger Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	221.00	221.00	218.55	218.55	34.540	4,800
2023-06-14	228.00	229.20	228.00	229.20	36.223	2,412
2023-06-13	227.80	227.80	227.40	227.40	35.939	12
2023-06-12	222.44	222.44	222.44	222.44	35.155	0
2023-06-09	222.44	222.44	222.44	222.44	35.155	0
2023-06-07	222.44	222.44	222.44	222.44	35.155	300
2023-06-06	223.60	223.60	223.60	223.60	35.338	0
2023-06-05	223.60	223.60	223.60	223.60	35.338	0
2023-06-02	223.60	223.60	223.60	223.60	35.338	0
2023-06-01	226.99	226.99	223.60	223.60	35.338	48,294
2023-05-31	247.35	247.35	247.35	247.35	39.092	0
2023-05-30	247.35	247.35	247.35	247.35	39.092	0
2023-05-29	247.35	247.35	247.35	247.35	39.092	0
2023-05-26	247.35	247.35	247.35	247.35	39.092	0
2023-05-25	247.35	247.35	247.35	247.35	39.092	0
2023-05-24	247.35	247.35	247.35	247.35	39.092	0
2023-05-23	247.35	247.35	247.35	247.35	39.092	0
2023-05-22	247.35	247.35	247.35	247.35	39.092	12
2023-05-19	244.60	244.60	244.60	244.60	38.657	0
2023-05-18	244.60	244.60	244.60	244.60	38.657	0
2023-05-17	244.60	244.60	244.60	244.60	38.657	0
2023-05-16	244.60	244.60	244.60	244.60	38.657	0
2023-05-15	244.60	244.60	244.60	244.60	38.657	0
2023-05-12	244.60	244.60	244.60	244.60	38.657	0
2023-05-11	244.60	244.60	244.60	244.60	38.453	0
2023-05-10	244.60	244.60	244.60	244.60	38.453	0
2023-05-09	244.60	244.60	244.60	244.60	38.453	24
2023-05-08	241.28	241.28	241.28	241.28	37.931	0
2023-05-05	241.28	241.28	241.28	241.28	37.931	6
2023-05-04	248.30	248.30	248.30	248.30	39.035	0
2023-05-03	248.30	248.30	248.30	248.30	39.035	24
2023-05-02	242.89	242.89	242.89	242.89	38.185	0
2023-04-28	230.31	242.91	230.31	242.89	38.185	60
2023-04-27	232.99	232.99	232.99	232.99	36.628	0
2023-04-26	232.99	232.99	232.99	232.99	36.628	0
2023-04-25	232.99	232.99	232.99	232.99	36.628	0
2023-04-24	232.99	232.99	232.99	232.99	36.628	0
2023-04-20	232.99	232.99	232.99	232.99	36.628	0
2023-04-19	232.99	232.99	232.99	232.99	36.628	0
2023-04-18	232.99	232.99	232.99	232.99	36.628	0
2023-04-17	232.99	232.99	232.99	232.99	36.628	0
2023-04-14	232.99	232.99	232.99	232.99	36.628	6
2023-04-13	230.69	230.69	230.69	230.69	36.267	6
2023-04-12	234.96	235.40	234.96	235.40	37.007	12
2023-04-11	247.00	247.00	247.00	247.00	38.831	0
2023-04-10	247.00	247.00	247.00	247.00	38.831	24
2023-04-06	244.55	244.57	244.54	244.57	38.449	4,806
2023-04-05	252.40	252.40	252.40	252.40	39.680	0
2023-04-04	252.40	252.40	252.40	252.40	39.680	0
2023-04-03	252.40	252.40	252.40	252.40	39.680	0
2023-03-31	252.40	252.40	252.40	252.40	39.680	0
2023-03-30	252.40	252.40	252.40	252.40	39.680	0
2023-03-29	252.40	252.40	252.40	252.40	39.680	6
2023-03-28	256.40	256.40	256.40	256.40	40.308	0
2023-03-27	256.40	256.40	256.40	256.40	40.308	0
2023-03-24	256.40	256.40	256.40	256.40	40.308	0
2023-03-23	256.40	256.40	256.40	256.40	40.308	60
2023-03-22	255.00	255.00	253.00	253.00	39.774	72
2023-03-21	246.25	246.25	246.25	246.25	38.713	0
2023-03-20	246.25	246.25	246.25	246.25	38.713	0

← NewerPage 15 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.