Kroger Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 54.090 | 54.320 | 53.730 | 53.730 | 51.165 | 921 |
| 2024-05-20 | 54.260 | 54.520 | 53.791 | 53.791 | 51.223 | 1,514 |
| 2024-05-17 | 54.460 | 55.080 | 53.900 | 54.040 | 51.460 | 1,384 |
| 2024-05-16 | 54.650 | 55.041 | 54.650 | 54.690 | 52.079 | 1,228 |
| 2024-05-15 | 54.895 | 55.100 | 54.470 | 54.660 | 52.050 | 1,777 |
| 2024-05-14 | 54.915 | 55.311 | 54.874 | 55.280 | 52.641 | 242 |
| 2024-05-13 | 55.940 | 56.230 | 55.250 | 55.260 | 52.345 | 2,505 |
| 2024-05-10 | 54.950 | 55.879 | 54.950 | 55.830 | 52.885 | 3,359 |
| 2024-05-09 | 55.410 | 55.440 | 54.951 | 54.951 | 52.053 | 333 |
| 2024-05-08 | 55.112 | 55.560 | 55.050 | 55.300 | 52.383 | 5,880 |
| 2024-05-07 | 55.385 | 55.820 | 55.010 | 55.365 | 52.445 | 1,426 |
| 2024-05-03 | 54.663 | 54.760 | 54.231 | 54.525 | 51.649 | 2,687 |
| 2024-05-02 | 54.920 | 55.090 | 54.821 | 55.090 | 52.184 | 3,008 |
| 2024-05-01 | 55.020 | 55.370 | 54.569 | 54.955 | 52.057 | 1,210 |
| 2024-04-30 | 55.350 | 55.728 | 55.180 | 55.300 | 52.383 | 2,579 |
| 2024-04-29 | 55.450 | 55.510 | 54.950 | 55.230 | 52.317 | 187,016 |
| 2024-04-26 | 55.670 | 55.960 | 55.460 | 55.575 | 52.644 | 1,062 |
| 2024-04-25 | 56.110 | 56.410 | 55.660 | 55.710 | 52.772 | 382 |
| 2024-04-24 | 55.485 | 56.185 | 55.457 | 56.140 | 53.179 | 2,670 |
| 2024-04-23 | 56.800 | 57.200 | 55.935 | 55.935 | 52.985 | 1,563 |
| 2024-04-22 | 56.660 | 57.025 | 56.360 | 57.025 | 54.017 | 2,079 |
| 2024-04-19 | 55.870 | 56.510 | 55.510 | 56.415 | 53.440 | 2,564 |
| 2024-04-18 | 55.500 | 55.674 | 55.270 | 55.380 | 52.459 | 4,934 |
| 2024-04-17 | 55.280 | 55.970 | 55.095 | 55.095 | 52.189 | 31,500 |
| 2024-04-16 | 56.498 | 56.620 | 55.400 | 55.400 | 52.478 | 5,981 |
| 2024-04-15 | 55.630 | 55.950 | 55.500 | 55.521 | 52.593 | 1,826 |
| 2024-04-12 | 56.083 | 56.103 | 55.370 | 55.380 | 52.459 | 2,169 |
| 2024-04-11 | 56.620 | 56.620 | 55.830 | 56.230 | 53.264 | 619 |
| 2024-04-10 | 55.260 | 56.250 | 55.000 | 56.180 | 53.217 | 1,740 |
| 2024-04-09 | 55.470 | 55.610 | 55.200 | 55.200 | 52.289 | 1,874 |
| 2024-04-08 | 56.900 | 56.990 | 55.395 | 55.720 | 52.781 | 194,730 |
| 2024-04-05 | 57.420 | 57.483 | 56.871 | 56.985 | 53.979 | 2,241 |
| 2024-04-04 | 57.856 | 57.990 | 57.582 | 57.582 | 54.545 | 4,503 |
| 2024-04-03 | 57.887 | 58.298 | 57.297 | 57.540 | 54.505 | 1,987 |
| 2024-04-02 | 57.420 | 57.651 | 57.301 | 57.355 | 54.330 | 1,515 |
| 2024-03-28 | 57.070 | 57.283 | 56.970 | 56.970 | 53.965 | 1,854 |
| 2024-03-27 | 56.435 | 56.790 | 56.287 | 56.530 | 53.548 | 1,220 |
| 2024-03-26 | 55.960 | 56.690 | 55.960 | 56.460 | 53.482 | 298,942 |
| 2024-03-25 | 56.541 | 56.730 | 55.930 | 56.030 | 53.075 | 2,787 |
| 2024-03-22 | 56.982 | 57.260 | 56.470 | 56.540 | 53.558 | 2,949 |
| 2024-03-21 | 56.855 | 56.880 | 56.470 | 56.801 | 53.805 | 6,591 |
| 2024-03-20 | 56.400 | 56.792 | 56.390 | 56.710 | 53.719 | 256 |
| 2024-03-19 | 56.520 | 56.850 | 56.270 | 56.440 | 53.463 | 3,096 |
| 2024-03-18 | 55.668 | 56.287 | 55.668 | 56.049 | 53.093 | 1,642 |
| 2024-03-15 | 55.890 | 56.410 | 55.450 | 56.275 | 53.307 | 1,489 |
| 2024-03-14 | 56.155 | 56.240 | 55.365 | 55.535 | 52.606 | 3,191 |
| 2024-03-13 | 55.480 | 56.100 | 55.300 | 55.818 | 52.874 | 1,321 |
| 2024-03-12 | 55.000 | 55.700 | 55.000 | 55.470 | 52.544 | 536 |
| 2024-03-11 | 55.970 | 56.067 | 54.930 | 55.140 | 52.232 | 2,348 |
| 2024-03-08 | 55.400 | 55.700 | 54.850 | 55.510 | 52.582 | 2,960 |
| 2024-03-07 | 51.510 | 55.240 | 51.250 | 55.190 | 52.279 | 23,186 |
| 2024-03-06 | 49.842 | 50.520 | 49.450 | 50.395 | 47.737 | 1,849 |
| 2024-03-05 | 49.805 | 50.150 | 49.630 | 49.860 | 47.230 | 881 |
| 2024-03-04 | 49.140 | 50.010 | 49.040 | 49.649 | 47.030 | 196 |
| 2024-03-01 | 49.560 | 49.610 | 49.260 | 49.420 | 46.813 | 1,178 |
| 2024-02-29 | 48.440 | 49.270 | 48.210 | 49.230 | 46.633 | 605 |
| 2024-02-28 | 48.370 | 48.886 | 48.370 | 48.680 | 46.113 | 354,448 |
| 2024-02-27 | 47.510 | 48.600 | 47.399 | 48.520 | 45.961 | 1,325 |
| 2024-02-26 | 47.950 | 48.070 | 47.350 | 47.350 | 44.853 | 968 |
| 2024-02-23 | 47.825 | 48.267 | 47.825 | 48.089 | 45.552 | 902 |
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.