Kroger Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	43.189	43.740	43.141	43.679	41.112	3,111
2023-11-21	42.728	43.230	42.536	43.230	40.690	371
2023-11-20	42.460	42.960	42.408	42.882	40.362	2,385
2023-11-17	42.640	42.770	42.145	42.235	39.753	3,187
2023-11-16	43.743	43.890	42.585	42.670	40.162	2,365
2023-11-15	44.370	44.830	44.330	44.710	42.083	4,189
2023-11-14	44.050	44.750	44.020	44.380	41.772	397
2023-11-13	43.975	44.230	43.800	43.942	41.086	83,974
2023-11-10	44.040	44.050	43.590	43.961	41.104	634
2023-11-09	44.006	44.006	43.400	43.642	40.806	701
2023-11-08	44.900	44.900	43.628	43.785	40.940	3,563
2023-11-07	45.119	45.330	44.960	45.100	42.170	141
2023-11-06	45.370	45.490	45.150	45.310	42.366	86,528
2023-11-03	45.720	45.928	45.530	45.650	42.684	973
2023-11-02	45.290	45.520	44.940	45.240	42.300	7,248
2023-11-01	45.480	45.720	45.150	45.400	42.450	1,001
2023-10-31	45.140	45.710	44.930	45.660	42.693	289
2023-10-30	44.430	45.020	44.420	45.020	42.095	128
2023-10-27	44.985	45.078	44.610	44.680	41.777	2,014
2023-10-26	44.360	44.895	44.270	44.590	41.693	555
2023-10-25	43.760	44.310	43.650	44.310	41.431	1,044
2023-10-24	43.690	43.799	43.426	43.471	40.647	1,382
2023-10-23	44.010	44.010	43.540	43.670	40.832	939
2023-10-20	44.505	44.670	44.289	44.460	41.571	1,931
2023-10-19	44.400	44.718	44.210	44.500	41.609	1,897
2023-10-18	44.580	44.890	44.390	44.520	41.627	884
2023-10-17	44.260	44.640	44.210	44.470	41.580	104
2023-10-16	44.460	44.620	44.220	44.455	41.566	77
2023-10-13	44.390	44.489	44.150	44.380	41.496	2,088
2023-10-12	44.190	44.500	43.640	43.970	41.113	548
2023-10-11	44.840	45.030	43.702	44.270	41.393	2,480
2023-10-10	44.930	45.251	44.800	45.200	42.263	2,853
2023-10-09	43.540	44.220	43.460	44.220	41.347	1,713
2023-10-06	44.200	44.200	42.660	43.390	40.571	1,511
2023-10-05	44.846	44.876	44.429	44.440	41.552	2,455
2023-10-04	44.608	44.829	44.341	44.829	41.916	1,199
2023-10-03	43.950	44.199	43.855	44.199	41.327	509
2023-10-02	44.660	44.690	43.759	43.822	40.975	4,876
2023-09-29	45.153	45.153	44.649	44.649	41.748	4,006
2023-09-28	45.000	45.009	44.646	44.995	42.071	65,379
2023-09-27	45.011	45.150	44.230	44.332	41.451	10,076
2023-09-26	45.628	45.628	45.231	45.301	42.357	2,644
2023-09-25	45.600	45.739	45.480	45.739	42.767	3,847
2023-09-22	45.802	45.810	45.560	45.560	42.599	138
2023-09-21	46.110	46.110	45.611	45.615	42.651	1,355
2023-09-20	46.000	46.469	45.900	46.420	43.404	285
2023-09-19	46.560	46.560	46.005	46.065	43.072	1,059
2023-09-18	46.245	46.745	46.245	46.721	43.685	1,360
2023-09-15	45.900	46.539	45.900	46.252	43.247	550
2023-09-14	45.340	45.565	45.260	45.565	42.604	963
2023-09-13	45.710	45.800	44.929	44.930	42.011	869
2023-09-12	45.640	45.690	45.305	45.578	42.616	1,224
2023-09-11	46.860	46.860	45.351	45.351	42.404	2,572
2023-09-08	44.550	48.150	44.266	47.489	44.403	30,735
2023-09-07	45.520	45.638	45.279	45.279	42.337	3,038
2023-09-06	45.190	45.699	45.190	45.295	42.352	935
2023-09-05	45.790	45.800	45.298	45.352	42.405	4,314
2023-09-01	46.470	46.480	45.890	46.005	43.016	4,006
2023-08-31	46.330	46.645	46.270	46.645	43.614	316
2023-08-30	46.835	46.835	46.550	46.585	43.558	998

← NewerPage 13 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.