The Kroger Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	240.45	240.45	240.45	240.45	37.383	0
2022-09-22	240.45	240.45	240.45	240.45	37.383	0
2022-09-21	240.45	240.45	240.45	240.45	37.383	0
2022-09-20	240.45	240.45	240.45	240.45	37.383	6
2022-09-19	251.26	251.26	251.26	251.26	39.063	0
2022-09-16	251.24	251.26	251.20	251.26	39.063	32,400
2022-09-15	252.00	252.00	252.00	252.00	39.178	72
2022-09-14	258.96	258.96	258.96	258.96	40.260	0
2022-09-13	258.96	258.96	258.96	258.96	40.260	348
2022-09-12	257.85	257.85	257.85	257.85	40.088	18
2022-09-09	255.00	255.00	255.00	255.00	39.645	0
2022-09-08	259.00	259.00	255.00	255.00	39.645	6,108
2022-09-06	256.40	256.40	254.99	254.99	39.643	36,606
2022-09-05	255.30	255.30	255.30	255.30	39.691	0
2022-09-02	255.30	255.30	255.30	255.30	39.691	0
2022-09-01	255.30	255.30	255.30	255.30	39.691	0
2022-08-31	255.30	255.30	255.30	255.30	39.691	0
2022-08-30	255.30	255.30	255.30	255.30	39.691	0
2022-08-29	255.30	255.30	255.30	255.30	39.691	0
2022-08-26	255.30	255.30	255.30	255.30	39.691	0
2022-08-25	255.30	255.30	255.30	255.30	39.691	0
2022-08-24	255.30	255.30	255.30	255.30	39.691	0
2022-08-23	255.30	255.30	255.30	255.30	39.691	0
2022-08-22	255.30	255.30	255.30	255.30	39.691	0
2022-08-19	255.30	255.30	255.30	255.30	39.691	0
2022-08-18	255.30	255.30	255.30	255.30	39.691	108
2022-08-17	251.72	251.72	251.72	251.72	39.135	25,074
2022-08-16	247.75	247.75	247.75	247.75	38.517	0
2022-08-15	247.75	247.75	247.75	247.75	38.517	0
2022-08-12	247.75	247.75	247.75	247.75	38.517	0
2022-08-11	247.75	247.75	247.75	247.75	38.308	0
2022-08-10	247.75	247.75	247.75	247.75	38.308	0
2022-08-09	247.75	247.75	247.75	247.75	38.308	0
2022-08-08	247.75	247.75	247.75	247.75	38.308	0
2022-08-05	247.75	247.75	247.75	247.75	38.308	0
2022-08-04	247.75	247.75	247.75	247.75	38.308	0
2022-08-03	247.75	247.75	247.75	247.75	38.308	600
2022-08-02	240.80	240.80	240.80	240.80	37.233	0
2022-08-01	240.80	240.80	240.80	240.80	37.233	0
2022-07-29	240.80	240.80	240.80	240.80	37.233	1,500
2022-07-28	240.90	240.90	240.90	240.90	37.249	120
2022-07-27	240.80	242.10	240.48	242.10	37.434	28,638
2022-07-26	258.18	258.18	258.18	258.18	39.920	0
2022-07-25	258.18	258.18	258.18	258.18	39.920	0
2022-07-22	258.18	258.18	258.18	258.18	39.920	0
2022-07-21	258.18	258.18	258.18	258.18	39.920	0
2022-07-20	258.18	258.18	258.18	258.18	39.920	0
2022-07-19	258.18	258.18	258.18	258.18	39.920	0
2022-07-18	258.18	258.18	258.18	258.18	39.920	24
2022-07-15	257.82	257.82	257.82	257.82	39.865	0
2022-07-14	257.82	257.82	257.82	257.82	39.865	672
2022-07-13	260.00	260.00	260.00	260.00	40.202	120
2022-07-12	253.20	253.20	253.20	253.20	39.150	0
2022-07-11	253.20	253.20	253.20	253.20	39.150	0
2022-07-08	253.20	253.20	253.20	253.20	39.150	0
2022-07-07	253.20	253.20	253.20	253.20	39.150	0
2022-07-06	253.20	253.20	253.20	253.20	39.150	0
2022-07-05	253.20	253.20	253.20	253.20	39.150	0
2022-07-04	253.20	253.20	253.20	253.20	39.150	0
2022-07-01	253.20	253.20	253.20	253.20	39.150	0

← NewerPage 18 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.