The Kroger Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	249.00	249.00	249.00	249.00	38.193	0
2022-01-05	249.00	249.00	249.00	249.00	38.193	0
2022-01-04	249.00	249.00	249.00	249.00	38.193	0
2022-01-03	249.00	249.00	249.00	249.00	38.193	0
2021-12-30	249.00	249.00	249.00	249.00	38.193	0
2021-12-29	249.00	249.00	249.00	249.00	38.193	0
2021-12-28	249.00	249.00	249.00	249.00	38.193	120
2021-12-27	247.60	247.60	247.60	247.60	37.979	0
2021-12-23	247.83	247.83	247.60	247.60	37.979	18,000
2021-12-22	258.17	258.17	258.17	258.17	39.600	0
2021-12-21	258.17	258.17	258.17	258.17	39.600	0
2021-12-20	258.17	258.17	258.17	258.17	39.600	18,000
2021-12-17	255.10	255.10	255.10	255.10	39.129	12
2021-12-16	256.24	256.24	256.24	256.24	39.304	0
2021-12-15	256.24	256.24	256.24	256.24	39.304	0
2021-12-14	256.24	256.24	256.24	256.24	39.304	0
2021-12-13	256.32	256.32	256.24	256.24	39.304	18,000
2021-12-10	250.00	250.00	250.00	250.00	38.347	0
2021-12-09	250.00	250.00	250.00	250.00	38.347	0
2021-12-08	250.00	250.00	250.00	250.00	38.347	0
2021-12-07	250.00	250.00	250.00	250.00	38.347	120
2021-12-06	233.90	233.90	233.90	233.90	35.877	0
2021-12-03	233.90	233.90	233.90	233.90	35.877	0
2021-12-02	233.90	233.90	233.90	233.90	35.877	0
2021-12-01	233.90	233.90	233.90	233.90	35.877	120
2021-11-30	238.10	238.10	238.10	238.10	36.521	0
2021-11-29	238.10	238.10	238.10	238.10	36.521	6
2021-11-26	242.09	242.09	242.09	242.09	37.133	120
2021-11-25	232.35	232.35	232.35	232.35	35.640	0
2021-11-24	232.35	232.35	232.35	232.35	35.640	0
2021-11-23	232.35	232.35	232.35	232.35	35.640	0
2021-11-22	232.35	232.35	232.35	232.35	35.640	0
2021-11-19	232.35	232.35	232.35	232.35	35.640	0
2021-11-18	232.35	232.35	232.35	232.35	35.640	0
2021-11-17	232.35	232.35	232.35	232.35	35.640	0
2021-11-16	232.35	232.35	232.35	232.35	35.640	0
2021-11-12	229.34	232.35	229.34	232.35	35.640	1,770
2021-11-11	230.09	230.09	230.09	230.09	35.111	0
2021-11-10	230.09	230.09	230.09	230.09	35.111	0
2021-11-09	230.09	230.09	230.09	230.09	35.111	0
2021-11-08	230.09	230.09	230.09	230.09	35.111	240
2021-11-05	240.50	240.50	240.50	240.50	36.700	0
2021-11-04	240.50	240.50	240.50	240.50	36.700	8,640
2021-11-03	240.04	240.04	240.04	240.04	36.630	8,640
2021-11-01	227.36	227.36	227.36	227.36	34.695	8,640
2021-10-29	224.76	224.76	224.76	224.76	34.298	8,640
2021-10-28	221.36	221.36	221.36	221.36	33.779	8,640
2021-10-27	220.13	220.13	220.13	220.13	33.591	8,640
2021-10-26	222.74	222.74	222.74	222.74	33.990	8,790
2021-10-25	227.18	227.18	225.99	225.99	34.486	8,682
2021-10-22	228.37	228.37	225.24	226.59	34.577	14,772
2021-10-21	222.30	223.08	222.30	223.08	34.042	8,760
2021-10-20	215.83	215.83	215.83	215.83	32.935	0
2021-10-19	218.00	218.00	212.90	215.83	32.935	18,768
2021-10-18	210.77	210.77	210.77	210.77	32.163	0
2021-10-15	215.43	215.43	209.28	210.77	32.163	8,928
2021-10-14	216.15	216.15	216.15	216.15	32.984	8,640

← NewerPage 21 of 21 · 1,257 trading days

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.