Kroger Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 52.969 | 53.190 | 52.705 | 53.165 | 50.938 | 4,808 |
| 2024-08-15 | 53.205 | 53.300 | 52.580 | 52.919 | 50.702 | 2,286 |
| 2024-08-14 | 52.600 | 52.650 | 52.255 | 52.500 | 50.301 | 760 |
| 2024-08-13 | 53.370 | 53.370 | 51.660 | 52.310 | 49.812 | 2,646 |
| 2024-08-12 | 53.820 | 53.960 | 53.460 | 53.490 | 50.936 | 845 |
| 2024-08-09 | 54.370 | 54.370 | 53.610 | 53.740 | 51.174 | 1,303 |
| 2024-08-08 | 54.040 | 54.550 | 53.840 | 54.299 | 51.706 | 589 |
| 2024-08-07 | 54.495 | 55.010 | 54.350 | 54.600 | 51.993 | 1,949 |
| 2024-08-06 | 54.020 | 54.830 | 54.020 | 54.580 | 51.974 | 4,904 |
| 2024-08-05 | 54.000 | 55.070 | 53.870 | 53.960 | 51.383 | 6,146 |
| 2024-08-02 | 55.343 | 55.750 | 53.861 | 54.270 | 51.679 | 5,445 |
| 2024-08-01 | 55.025 | 55.320 | 54.415 | 55.050 | 52.422 | 953 |
| 2024-07-31 | 54.370 | 54.910 | 54.250 | 54.790 | 52.174 | 752 |
| 2024-07-30 | 54.290 | 55.185 | 54.250 | 54.550 | 51.946 | 3,056 |
| 2024-07-29 | 54.250 | 54.330 | 53.740 | 54.290 | 51.698 | 2,648 |
| 2024-07-26 | 53.310 | 54.365 | 53.310 | 54.160 | 51.574 | 1,656 |
| 2024-07-25 | 54.360 | 54.760 | 53.610 | 53.660 | 51.098 | 4,048 |
| 2024-07-24 | 53.850 | 54.130 | 53.365 | 54.075 | 51.493 | 83,430 |
| 2024-07-23 | 54.435 | 54.860 | 53.625 | 54.222 | 51.633 | 136,371 |
| 2024-07-22 | 54.721 | 54.970 | 54.649 | 54.710 | 52.098 | 12,039 |
| 2024-07-19 | 54.860 | 55.000 | 54.300 | 54.525 | 51.922 | 2,258 |
| 2024-07-18 | 54.500 | 54.940 | 54.310 | 54.805 | 52.188 | 602 |
| 2024-07-17 | 53.600 | 54.940 | 53.110 | 54.881 | 52.260 | 3,374 |
| 2024-07-16 | 52.190 | 53.280 | 52.100 | 53.280 | 50.736 | 59,787 |
| 2024-07-15 | 52.440 | 52.570 | 52.130 | 52.365 | 49.865 | 2,959 |
| 2024-07-12 | 52.490 | 52.998 | 52.490 | 52.620 | 50.107 | 1,191 |
| 2024-07-11 | 52.580 | 52.763 | 52.430 | 52.710 | 50.193 | 3,696 |
| 2024-07-10 | 52.330 | 53.170 | 52.100 | 52.840 | 50.317 | 4,832 |
| 2024-07-09 | 51.760 | 52.420 | 51.760 | 52.200 | 49.708 | 7,362 |
| 2024-07-08 | 51.840 | 52.010 | 51.500 | 51.930 | 49.451 | 1,847 |
| 2024-07-05 | 50.820 | 51.740 | 50.770 | 51.680 | 49.213 | 5,591 |
| 2024-07-03 | 50.350 | 51.090 | 50.350 | 50.805 | 48.379 | 4,238 |
| 2024-07-02 | 50.679 | 51.150 | 50.285 | 50.310 | 47.908 | 3,417 |
| 2024-07-01 | 49.995 | 50.320 | 49.770 | 50.205 | 47.808 | 1,067 |
| 2024-06-28 | 49.579 | 49.675 | 49.410 | 49.620 | 47.251 | 3,102 |
| 2024-06-27 | 49.240 | 49.370 | 49.062 | 49.370 | 47.012 | 4,995 |
| 2024-06-26 | 49.820 | 49.820 | 49.145 | 49.155 | 46.808 | 95,270 |
| 2024-06-25 | 49.570 | 49.970 | 49.490 | 49.791 | 47.413 | 1,507 |
| 2024-06-24 | 50.150 | 50.380 | 49.970 | 49.970 | 47.584 | 3,448 |
| 2024-06-21 | 50.646 | 51.010 | 50.015 | 50.065 | 47.675 | 3,216 |
| 2024-06-20 | 52.090 | 53.750 | 49.650 | 50.185 | 47.789 | 14,234 |
| 2024-06-18 | 51.720 | 52.640 | 51.650 | 51.980 | 49.498 | 6,323 |
| 2024-06-17 | 50.590 | 51.030 | 50.357 | 50.971 | 48.537 | 1,735 |
| 2024-06-14 | 50.245 | 50.340 | 50.080 | 50.130 | 47.737 | 759 |
| 2024-06-13 | 50.720 | 50.720 | 49.740 | 50.090 | 47.698 | 4,633 |
| 2024-06-12 | 51.370 | 51.370 | 50.170 | 50.175 | 47.779 | 53,079 |
| 2024-06-11 | 51.570 | 51.600 | 51.190 | 51.250 | 48.803 | 2,187 |
| 2024-06-10 | 52.030 | 52.040 | 51.480 | 51.800 | 49.327 | 2,103 |
| 2024-06-07 | 52.030 | 52.086 | 51.690 | 51.690 | 49.222 | 296 |
| 2024-06-06 | 51.860 | 52.186 | 51.816 | 51.830 | 49.355 | 1,031 |
| 2024-06-05 | 51.775 | 51.830 | 51.355 | 51.460 | 49.003 | 1,381 |
| 2024-06-04 | 51.950 | 52.160 | 51.900 | 51.965 | 49.484 | 1,043 |
| 2024-06-03 | 52.060 | 52.114 | 51.670 | 51.830 | 49.355 | 2,090 |
| 2024-05-31 | 51.990 | 52.130 | 51.850 | 52.020 | 49.536 | 1,578 |
| 2024-05-30 | 52.070 | 52.200 | 51.480 | 51.970 | 49.489 | 161,448 |
| 2024-05-29 | 52.275 | 52.381 | 51.970 | 52.010 | 49.527 | 1,679 |
| 2024-05-28 | 52.630 | 52.760 | 52.275 | 52.275 | 49.779 | 833 |
| 2024-05-24 | 53.500 | 53.530 | 52.755 | 52.785 | 50.265 | 525 |
| 2024-05-23 | 53.540 | 53.670 | 52.860 | 52.930 | 50.403 | 736 |
| 2024-05-22 | 53.420 | 53.930 | 53.400 | 53.730 | 51.165 | 850 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.3900 USD |
| 2026-05-15 | 0.3500 USD |
| 2026-02-12 | 0.3500 USD |
| 2025-11-13 | 0.3500 USD |
| 2025-08-14 | 0.3500 USD |
| 2025-05-14 | 0.3200 USD |
| 2025-02-13 | 0.3200 USD |
| 2024-11-15 | 0.3200 USD |
| 2024-08-14 | 0.3200 USD |
| 2024-05-14 | 0.2900 USD |
| 2024-02-14 | 0.2900 USD |
| 2023-11-14 | 0.2900 USD |
| 2023-08-14 | 0.2900 USD |
| 2023-05-12 | 0.2600 USD |
| 2023-02-14 | 0.2600 USD |
| 2022-11-14 | 0.2600 USD |
| 2022-08-12 | 0.2600 USD |
| 2022-05-12 | 0.2100 USD |
| 2022-02-14 | 0.2100 USD |
| 2021-11-12 | 0.2100 USD |
| 2021-08-12 | 0.2100 USD |
| 2021-05-13 | 0.1800 USD |
| 2021-02-11 | 0.1800 USD |
| 2020-11-12 | 0.1800 USD |
| 2020-08-13 | 0.1800 USD |
| 2020-05-14 | 0.1600 USD |
| 2020-02-13 | 0.1600 USD |
| 2019-11-14 | 0.1600 USD |
| 2019-08-14 | 0.1600 USD |
| 2019-05-14 | 0.1400 USD |
| 2019-02-14 | 0.1400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.