Kroger Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	44.530	45.667	44.530	45.619	42.402	5,219
2023-06-01	45.250	45.358	44.545	44.605	41.459	11,564
2023-05-31	45.976	45.976	45.521	45.521	42.311	11,116
2023-05-30	46.965	46.980	45.989	46.105	42.854	5,539
2023-05-26	48.460	48.675	47.451	47.630	44.271	4,401
2023-05-25	49.290	49.549	49.215	49.409	45.925	2,018
2023-05-24	49.310	49.605	49.305	49.565	46.070	3,868
2023-05-23	49.750	49.750	49.295	49.515	46.023	10,617
2023-05-22	49.640	50.320	49.565	49.810	46.297	214,061
2023-05-19	49.416	49.565	49.376	49.475	45.986	1,113
2023-05-18	49.180	49.250	48.965	49.028	45.570	61,294
2023-05-17	48.930	49.010	48.701	48.931	45.480	128,737
2023-05-16	48.800	49.487	48.800	49.370	45.888	1,094
2023-05-15	49.430	49.430	48.693	48.861	45.415	13,395
2023-05-12	48.970	49.385	48.900	49.170	45.702	33,517
2023-05-11	49.240	49.240	48.805	48.829	45.144	1,963
2023-05-10	49.245	49.245	48.499	48.670	44.997	552
2023-05-09	49.200	49.381	48.961	49.201	45.488	1,146
2023-05-05	48.450	49.029	48.450	49.029	45.329	504
2023-05-04	48.925	48.925	48.381	48.429	44.774	990
2023-05-03	49.465	49.529	49.130	49.529	45.791	1,648
2023-05-02	49.760	49.970	48.912	49.160	45.450	1,434
2023-04-28	48.410	48.790	48.355	48.790	45.108	2,133
2023-04-27	47.970	48.205	47.825	48.035	44.410	3,394
2023-04-26	47.505	47.990	47.505	47.705	44.105	4,712
2023-04-25	48.235	48.560	48.042	48.161	44.526	3,300
2023-04-24	47.830	48.125	47.820	48.125	44.493	1,516
2023-04-21	48.099	48.339	47.820	47.879	44.265	1,741
2023-04-20	47.443	47.660	47.271	47.660	44.063	1,307
2023-04-19	47.820	47.820	47.602	47.602	44.009	337
2023-04-18	47.772	48.005	47.411	47.700	44.100	1,875
2023-04-17	46.900	47.601	46.900	47.601	44.009	476
2023-04-14	47.331	47.369	46.660	46.681	43.158	995
2023-04-13	47.240	47.310	46.665	46.998	43.451	1,979
2023-04-12	47.561	47.758	47.161	47.615	44.021	1,836
2023-04-11	48.150	48.150	47.920	47.960	44.340	2,422
2023-04-06	48.000	48.428	48.000	48.352	44.703	1,197
2023-04-05	49.520	49.520	47.680	47.921	44.304	1,802
2023-04-04	49.800	49.855	49.459	49.462	45.729	125,639
2023-04-03	49.490	49.873	49.490	49.770	46.014	1,108
2023-03-31	49.206	49.469	49.044	49.044	45.343	6,030
2023-03-30	49.051	49.240	49.002	49.055	45.353	12,954
2023-03-29	48.920	49.016	48.886	48.931	45.238	22,815
2023-03-28	48.510	49.063	48.510	48.960	45.265	1,483
2023-03-27	49.169	49.355	48.881	48.881	45.192	8,995
2023-03-24	48.904	49.356	48.836	49.063	45.360	1,496
2023-03-23	48.343	49.030	48.000	48.445	44.789	187,193
2023-03-22	48.221	48.585	48.171	48.570	44.904	1,746
2023-03-21	47.716	47.746	47.495	47.495	43.910	3,183
2023-03-20	47.851	47.912	47.489	47.582	43.991	1,017
2023-03-17	47.140	47.140	46.484	46.484	42.976	24,450
2023-03-16	48.023	48.058	47.171	47.171	43.611	21,866
2023-03-15	47.106	48.068	47.095	48.068	44.440	370
2023-03-14	47.034	47.172	46.920	47.172	43.612	4,461
2023-03-13	47.976	47.976	46.865	46.865	43.328	1,014
2023-03-10	47.071	47.290	46.752	46.900	43.360	2,138
2023-03-09	47.450	47.670	47.305	47.395	43.818	95,565
2023-03-08	46.975	47.470	46.975	47.355	43.781	4,470
2023-03-07	46.590	46.830	46.361	46.817	43.284	3,210
2023-03-06	45.710	46.228	45.520	46.228	42.739	9,052

← NewerPage 15 of 21 · 1,237 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.