Kroger Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	46.545	46.545	46.240	46.311	43.301	290,883
2023-08-25	46.770	46.770	46.207	46.410	43.394	20,772
2023-08-24	47.126	47.198	46.752	46.752	43.714	2,173
2023-08-23	47.029	47.029	46.600	46.600	43.572	743
2023-08-22	47.260	47.260	46.835	46.835	43.792	585
2023-08-21	47.560	47.815	47.078	47.078	44.019	150
2023-08-18	46.700	47.419	46.700	47.390	44.311	475
2023-08-17	47.250	47.250	46.605	46.750	43.712	307
2023-08-16	48.179	48.179	47.541	47.541	44.452	294
2023-08-15	48.361	48.361	47.751	47.901	44.789	4,429
2023-08-14	48.820	48.830	48.309	48.425	45.278	2,629
2023-08-11	49.139	49.358	48.890	48.890	45.442	394
2023-08-10	49.691	49.765	49.671	49.700	46.195	166
2023-08-09	48.910	49.275	48.880	49.081	45.620	555
2023-08-08	49.850	49.850	48.662	48.662	45.230	3,376
2023-08-07	49.490	50.168	49.430	50.058	46.528	5,962
2023-08-04	49.470	49.689	49.380	49.662	46.160	824
2023-08-03	48.900	49.031	48.800	49.019	45.562	421
2023-08-02	48.130	49.219	48.130	49.159	45.692	1,541
2023-08-01	48.689	48.949	48.270	48.270	44.866	192
2023-07-31	48.670	48.760	48.510	48.615	45.186	5,531
2023-07-28	48.460	48.787	48.409	48.505	45.084	315
2023-07-27	48.908	49.115	48.410	48.410	44.996	1,702
2023-07-26	48.815	48.999	48.651	48.845	45.400	839
2023-07-25	48.770	48.770	48.265	48.265	44.861	791
2023-07-24	48.130	48.791	48.043	48.791	45.350	894
2023-07-21	47.904	48.211	47.739	47.912	44.533	1,124
2023-07-20	47.170	47.448	47.013	47.445	44.099	2,788
2023-07-19	46.546	46.745	46.339	46.708	43.414	1,938
2023-07-18	46.560	46.654	46.135	46.135	42.881	1,154
2023-07-17	46.102	46.725	45.981	46.665	43.374	2,304
2023-07-14	47.050	47.050	46.509	46.660	43.369	1,666
2023-07-13	47.512	47.526	47.050	47.050	43.732	550
2023-07-12	47.670	47.700	47.159	47.230	43.899	3,853
2023-07-11	47.090	47.377	47.090	47.125	43.802	2,280
2023-07-10	47.300	47.552	47.000	47.010	43.695	1,777
2023-07-07	47.200	47.468	47.079	47.415	44.071	4,500
2023-07-06	46.995	47.428	46.995	47.270	43.936	2,317
2023-07-05	47.420	47.562	46.825	46.825	43.523	426
2023-07-03	46.920	47.440	46.735	47.440	44.094	3,188
2023-06-30	46.400	46.961	46.340	46.840	43.537	2,757
2023-06-29	47.140	47.226	46.552	46.552	43.269	2,120
2023-06-28	46.471	46.887	46.454	46.725	43.430	1,197
2023-06-27	46.886	47.007	46.650	46.650	43.360	946
2023-06-26	46.261	46.445	46.140	46.442	43.167	2,395
2023-06-23	46.260	46.800	46.245	46.245	42.984	6,622
2023-06-22	45.588	45.808	45.555	45.769	42.541	1,659
2023-06-21	45.780	46.125	45.576	45.799	42.569	1,147
2023-06-20	46.270	46.549	45.835	45.835	42.603	7,225
2023-06-19	45.940	45.940	45.940	45.940	42.700	94
2023-06-16	45.985	46.335	45.535	46.171	42.914	6,154
2023-06-15	44.435	45.995	44.215	45.861	42.627	16,558
2023-06-14	46.904	47.335	46.826	47.328	43.990	1,654
2023-06-13	46.424	46.919	46.424	46.730	43.434	2,236
2023-06-12	46.250	46.300	46.025	46.025	42.779	3,249
2023-06-09	45.730	46.580	45.726	46.319	43.052	2,977
2023-06-08	45.480	45.807	45.324	45.599	42.383	1,098
2023-06-07	45.850	45.850	45.261	45.665	42.445	1,013
2023-06-06	46.080	46.080	45.561	45.730	42.505	1,609
2023-06-05	45.990	46.405	45.990	46.369	43.099	2,510

← NewerPage 14 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.