Kroger Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	47.570	47.805	47.002	47.805	45.284	918
2024-02-21	48.050	48.140	47.735	47.780	45.260	1,030
2024-02-20	48.223	48.940	48.160	48.305	45.757	1,727
2024-02-16	46.870	47.620	46.870	47.600	45.089	2,271
2024-02-15	46.140	46.750	45.980	46.750	44.284	980
2024-02-14	45.227	45.750	45.160	45.421	43.025	1,489
2024-02-13	46.050	46.190	45.390	45.610	42.930	1,342
2024-02-12	45.380	45.950	45.380	45.950	43.250	846
2024-02-09	45.486	45.526	45.130	45.130	42.478	2,192
2024-02-08	44.610	45.269	44.610	45.170	42.516	7,068
2024-02-07	45.050	45.172	44.810	44.840	42.205	3,370
2024-02-06	45.510	45.680	45.125	45.130	42.478	3,373
2024-02-05	46.050	46.484	45.980	46.160	43.447	2,306
2024-02-02	46.532	46.710	45.915	46.340	43.617	1,531
2024-02-01	46.000	46.620	45.426	46.590	43.852	3,011
2024-01-31	46.584	46.770	46.210	46.210	43.494	1,085
2024-01-30	46.286	46.630	46.190	46.630	43.890	3,369
2024-01-29	46.000	46.612	46.000	46.250	43.532	1,028
2024-01-26	46.498	46.640	46.400	46.420	43.692	3,381
2024-01-25	46.270	46.350	46.015	46.350	43.626	1,505
2024-01-24	46.230	46.280	45.890	46.109	43.400	1,796
2024-01-23	46.144	46.320	46.020	46.080	43.372	1,653
2024-01-22	45.839	46.155	45.839	45.980	43.278	2,693
2024-01-19	45.740	46.010	45.520	45.910	43.212	7,204
2024-01-18	46.190	46.190	45.629	45.900	43.203	1,758
2024-01-17	46.310	46.930	46.310	46.630	43.890	4,237
2024-01-16	46.110	46.435	45.920	46.260	43.542	811
2024-01-12	45.959	46.000	45.780	45.969	43.268	785
2024-01-11	46.300	46.300	45.600	45.615	42.934	612
2024-01-10	46.085	46.450	46.060	46.195	43.480	1,294
2024-01-09	46.010	46.010	45.535	45.930	43.231	472
2024-01-08	45.740	45.839	45.675	45.799	43.107	346
2024-01-05	45.792	46.155	45.644	45.939	43.239	1,326
2024-01-04	46.520	46.640	45.985	46.105	43.396	1,516
2024-01-03	46.360	46.931	46.360	46.570	43.833	1,613
2024-01-02	45.700	46.520	45.680	46.445	43.716	2,072
2023-12-29	45.130	45.660	45.110	45.410	42.741	911
2023-12-28	45.170	45.350	45.010	45.190	42.534	535
2023-12-27	45.205	45.259	45.055	45.055	42.407	978
2023-12-22	45.000	45.370	44.810	45.250	42.591	510
2023-12-21	45.110	45.356	44.610	44.810	42.177	3,362
2023-12-20	43.590	45.250	43.590	45.180	42.525	2,473
2023-12-19	45.406	46.040	44.790	45.170	42.516	1,095
2023-12-18	44.300	45.289	44.110	45.260	42.600	4,365
2023-12-15	43.540	44.175	43.540	44.175	41.579	1,988
2023-12-14	44.720	44.720	43.800	43.840	41.264	55,361
2023-12-13	44.251	44.360	44.020	44.280	41.678	577
2023-12-12	45.100	45.120	44.160	44.160	41.565	1,574
2023-12-11	44.740	44.980	44.260	44.870	42.233	6,999
2023-12-08	44.785	45.190	44.560	44.610	41.988	1,080
2023-12-07	44.740	44.890	44.400	44.890	42.252	1,191
2023-12-06	44.346	44.610	44.240	44.580	41.960	2,736
2023-12-05	47.580	47.580	44.460	44.579	41.959	5,986
2023-12-04	44.520	45.510	44.510	44.730	42.101	2,656
2023-12-01	44.560	44.760	43.730	44.250	41.650	25,803
2023-11-30	43.242	44.921	42.800	44.591	41.971	6,762
2023-11-29	43.720	43.868	43.460	43.641	41.077	1,370
2023-11-28	43.990	44.050	43.720	43.750	41.179	2,425
2023-11-27	44.054	44.350	43.970	43.970	41.386	1,433
2023-11-24	43.870	44.210	43.740	44.100	41.508	625

← NewerPage 12 of 21 · 1,230 trading daysOlder →

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.