The Kroger Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	265.15	265.15	264.88	264.88	40.810	30
2022-04-01	266.76	266.76	266.76	266.76	41.100	1,128
2022-03-31	268.86	268.86	268.86	268.86	41.423	0
2022-03-30	268.86	268.86	268.86	268.86	41.423	0
2022-03-29	268.86	268.86	268.86	268.86	41.423	3,000
2022-03-28	274.06	274.06	274.06	274.06	42.224	0
2022-03-25	274.06	274.06	274.06	274.06	42.224	0
2022-03-24	274.06	274.06	274.06	274.06	42.224	24
2022-03-23	277.71	277.71	273.12	273.12	42.080	48
2022-03-22	280.55	280.55	280.55	280.55	43.224	0
2022-03-21	280.55	280.55	280.55	280.55	43.224	0
2022-03-18	280.55	280.55	280.55	280.55	43.224	0
2022-03-17	280.55	280.55	280.55	280.55	43.224	1,170
2022-03-16	284.75	285.66	278.99	278.99	42.984	55,164
2022-03-15	284.48	284.48	284.48	284.48	43.830	0
2022-03-14	284.48	284.48	284.48	284.48	43.830	0
2022-03-11	284.48	284.48	284.48	284.48	43.830	3,420
2022-03-10	287.00	287.00	287.00	287.00	44.218	888
2022-03-09	276.09	276.09	276.09	276.09	42.537	288
2022-03-08	291.01	291.01	291.01	291.01	44.836	0
2022-03-07	301.93	301.93	291.01	291.01	44.836	15,948
2022-03-04	289.34	296.45	289.34	296.45	45.674	72
2022-03-03	275.00	276.00	274.04	274.04	42.221	264
2022-03-02	237.88	237.88	237.88	237.88	36.650	0
2022-02-25	237.88	237.88	237.88	237.88	36.650	3,078
2022-02-24	224.70	224.70	224.70	224.70	34.619	0
2022-02-23	224.70	224.70	224.70	224.70	34.619	17,730
2022-02-22	229.33	231.84	229.08	229.32	35.331	1,980
2022-02-21	239.29	239.29	239.29	239.29	36.867	0
2022-02-18	239.29	239.29	239.29	239.29	36.867	0
2022-02-17	239.29	239.29	239.29	239.29	36.867	0
2022-02-16	239.29	239.29	239.29	239.29	36.867	0
2022-02-15	239.29	239.29	239.29	239.29	36.867	0
2022-02-14	239.29	239.29	239.29	239.29	36.867	0
2022-02-11	239.29	239.29	239.29	239.29	36.704	0
2022-02-10	239.29	239.29	239.29	239.29	36.704	0
2022-02-09	239.29	239.29	239.29	239.29	36.704	6
2022-02-08	237.00	237.00	237.00	237.00	36.353	0
2022-02-07	237.00	237.00	237.00	237.00	36.353	0
2022-02-04	237.00	237.00	237.00	237.00	36.353	108
2022-02-03	232.76	232.76	232.76	232.76	35.702	0
2022-02-02	232.76	232.76	232.76	232.76	35.702	6
2022-02-01	230.70	233.44	230.70	233.44	35.807	486
2022-01-31	262.20	262.20	262.20	262.20	40.218	0
2022-01-28	262.20	262.20	262.20	262.20	40.218	0
2022-01-27	262.20	262.20	262.20	262.20	40.218	0
2022-01-26	262.20	262.20	262.20	262.20	40.218	0
2022-01-25	262.20	262.20	262.20	262.20	40.218	0
2022-01-24	262.20	262.20	262.20	262.20	40.218	0
2022-01-21	262.20	262.20	262.20	262.20	40.218	0
2022-01-20	262.20	262.20	262.20	262.20	40.218	108
2022-01-19	249.00	249.00	249.00	249.00	38.193	0
2022-01-18	249.00	249.00	249.00	249.00	38.193	0
2022-01-17	249.00	249.00	249.00	249.00	38.193	0
2022-01-14	249.00	249.00	249.00	249.00	38.193	0
2022-01-13	249.00	249.00	249.00	249.00	38.193	0
2022-01-12	249.00	249.00	249.00	249.00	38.193	0
2022-01-11	249.00	249.00	249.00	249.00	38.193	0
2022-01-10	249.00	249.00	249.00	249.00	38.193	0
2022-01-07	249.00	249.00	249.00	249.00	38.193	0

← NewerPage 20 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.