The Kroger Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	233.52	233.52	233.52	233.52	36.500	0
2022-12-20	233.52	233.52	233.52	233.52	36.500	0
2022-12-19	232.00	233.52	232.00	233.52	36.500	252
2022-12-16	246.60	246.60	246.60	246.60	38.545	0
2022-12-15	246.60	246.60	246.60	246.60	38.545	0
2022-12-14	246.60	246.60	246.60	246.60	38.545	0
2022-12-13	246.60	246.60	246.60	246.60	38.545	0
2022-12-12	246.60	246.60	246.60	246.60	38.545	0
2022-12-09	246.60	246.60	246.60	246.60	38.545	48
2022-12-08	242.40	242.40	242.40	242.40	37.888	0
2022-12-07	242.40	242.40	242.40	242.40	37.888	0
2022-12-06	240.85	242.40	240.85	242.40	37.888	3,660
2022-12-05	249.00	249.00	249.00	249.00	38.920	0
2022-12-02	249.00	249.00	249.00	249.00	38.920	48
2022-12-01	258.50	258.50	258.50	258.50	40.405	0
2022-11-30	258.50	258.50	258.50	258.50	40.405	0
2022-11-29	258.00	258.50	258.00	258.50	40.405	6,000
2022-11-28	255.80	255.80	255.80	255.80	39.983	0
2022-11-25	255.80	255.80	255.80	255.80	39.983	0
2022-11-24	255.80	255.80	255.80	255.80	39.983	0
2022-11-23	255.80	255.80	255.80	255.80	39.983	0
2022-11-22	255.80	255.80	255.80	255.80	39.983	0
2022-11-21	250.00	256.00	250.00	255.80	39.983	120
2022-11-18	258.00	258.00	258.00	258.00	40.327	0
2022-11-17	258.00	258.00	258.00	258.00	40.327	0
2022-11-16	258.00	258.00	258.00	258.00	40.327	6
2022-11-14	251.00	251.00	250.50	250.50	39.154	192
2022-11-11	252.65	252.65	252.65	252.65	39.490	0
2022-11-10	252.65	252.65	252.65	252.65	39.279	0
2022-11-09	251.72	252.65	251.72	252.65	39.279	12
2022-11-08	244.78	244.78	241.84	243.00	37.779	546
2022-11-07	237.12	237.12	237.12	237.12	36.865	24
2022-11-04	239.31	239.31	239.31	239.31	37.205	0
2022-11-03	241.00	241.00	236.85	239.31	37.205	306
2022-11-01	252.00	252.00	252.00	252.00	39.178	0
2022-10-31	252.00	252.00	252.00	252.00	39.178	0
2022-10-28	246.72	252.00	246.72	252.00	39.178	180
2022-10-27	243.39	243.39	243.00	243.00	37.779	480
2022-10-26	242.50	243.75	242.50	243.75	37.896	12
2022-10-25	237.13	237.44	237.13	237.44	36.915	12
2022-10-24	230.40	232.07	228.75	232.07	36.080	912
2022-10-21	227.26	227.26	227.26	227.26	35.332	0
2022-10-20	227.26	227.26	227.26	227.26	35.332	0
2022-10-19	227.26	227.26	227.26	227.26	35.332	0
2022-10-18	227.00	227.26	226.60	227.26	35.332	48
2022-10-17	223.94	223.94	222.31	222.87	34.649	108
2022-10-14	245.70	245.70	245.70	245.70	38.199	0
2022-10-13	248.06	250.26	240.96	245.70	38.199	17,760
2022-10-11	237.59	238.50	237.59	238.50	37.079	12
2022-10-10	229.50	229.50	229.50	229.50	35.680	0
2022-10-07	229.50	229.50	229.50	229.50	35.680	0
2022-10-06	229.50	229.50	229.50	229.50	35.680	0
2022-10-05	229.50	229.50	229.50	229.50	35.680	0
2022-10-04	229.50	229.50	229.50	229.50	35.680	6,000
2022-10-03	228.00	228.00	225.58	225.58	35.071	11,994
2022-09-30	240.45	240.45	240.45	240.45	37.383	0
2022-09-29	240.45	240.45	240.45	240.45	37.383	0
2022-09-28	240.45	240.45	240.45	240.45	37.383	0
2022-09-27	240.45	240.45	240.45	240.45	37.383	0
2022-09-26	240.45	240.45	240.45	240.45	37.383	0

← NewerPage 17 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.