The Kroger Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	246.25	246.25	246.25	246.25	38.713	0
2023-03-17	246.89	246.89	246.25	246.25	38.713	2,400
2023-03-16	246.90	246.90	246.90	246.90	38.815	0
2023-03-15	246.90	246.90	246.90	246.90	38.815	0
2023-03-14	246.90	246.90	246.90	246.90	38.815	60
2023-03-13	246.40	246.40	246.40	246.40	38.736	78
2023-03-10	243.60	243.60	243.60	243.60	38.296	198
2023-03-09	244.00	244.00	243.50	243.50	38.280	28,860
2023-03-08	242.16	242.16	242.16	242.16	38.070	0
2023-03-07	242.16	242.16	242.16	242.16	38.070	60
2023-03-06	234.06	234.06	234.06	234.06	36.796	0
2023-03-03	234.06	234.06	234.06	234.06	36.796	0
2023-03-02	240.86	240.86	234.06	234.06	36.796	180
2023-03-01	225.50	225.50	225.50	225.50	35.451	0
2023-02-28	225.50	225.50	225.50	225.50	35.451	0
2023-02-27	225.50	225.50	225.50	225.50	35.451	0
2023-02-24	225.50	225.50	225.50	225.50	35.451	0
2023-02-23	230.23	230.23	225.50	225.50	35.451	3,606
2023-02-22	226.30	226.30	226.30	226.30	35.577	0
2023-02-17	228.01	230.00	226.30	226.30	35.577	3,630
2023-02-16	235.30	235.30	235.30	235.30	36.991	0
2023-02-15	235.30	235.30	235.30	235.30	36.991	0
2023-02-14	235.30	235.30	235.30	235.30	36.991	0
2023-02-13	235.30	235.30	235.30	235.30	36.779	0
2023-02-10	235.30	235.30	235.30	235.30	36.779	6
2023-02-09	232.30	232.30	230.30	230.30	35.997	24
2023-02-08	226.04	226.04	226.04	226.04	35.331	0
2023-02-07	226.04	226.04	226.04	226.04	35.331	0
2023-02-06	226.04	226.04	226.04	226.04	35.331	0
2023-02-03	226.04	226.04	226.04	226.04	35.331	0
2023-02-02	226.04	226.04	226.04	226.04	35.331	0
2023-02-01	226.04	226.04	226.04	226.04	35.331	0
2023-01-31	226.04	226.04	226.04	226.04	35.331	48
2023-01-30	229.00	229.00	229.00	229.00	35.794	0
2023-01-27	224.50	229.50	224.50	229.00	35.794	2,424
2023-01-26	226.50	226.50	226.50	226.50	35.403	2,400
2023-01-25	225.00	227.00	225.00	226.50	35.403	24
2023-01-24	231.50	231.50	227.00	227.70	35.591	42
2023-01-23	232.35	232.99	232.35	232.99	36.418	12
2023-01-20	228.85	228.85	228.85	228.85	35.770	24
2023-01-19	234.00	234.00	230.35	231.15	36.130	4,800
2023-01-18	234.50	234.50	234.50	234.50	36.653	3,600
2023-01-17	232.63	236.44	232.60	236.44	36.957	2,412
2023-01-16	230.29	230.29	230.29	230.29	35.995	6
2023-01-13	230.90	231.23	228.70	231.23	36.142	2,418
2023-01-12	230.81	232.29	230.81	232.29	36.308	372
2023-01-11	238.80	238.80	238.80	238.80	37.326	36
2023-01-10	240.34	240.34	240.34	240.34	37.566	6
2023-01-09	241.69	241.69	241.69	241.69	37.777	0
2023-01-06	241.69	241.69	241.69	241.69	37.777	6
2023-01-05	239.00	239.00	239.00	239.00	37.357	18
2023-01-04	242.50	247.00	242.50	247.00	38.607	126
2023-01-03	242.70	242.70	242.70	242.70	37.935	6
2023-01-02	242.64	242.64	242.64	242.64	37.926	0
2022-12-29	242.64	242.64	242.64	242.64	37.926	0
2022-12-28	242.64	242.64	242.64	242.64	37.926	0
2022-12-27	244.00	244.00	242.64	242.64	37.926	12
2022-12-26	233.52	233.52	233.52	233.52	36.500	0
2022-12-23	233.52	233.52	233.52	233.52	36.500	0
2022-12-22	233.52	233.52	233.52	233.52	36.500	0

← NewerPage 16 of 21 · 1,257 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.