Kroger Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	46.460	46.477	45.560	45.560	42.121	8,788
2023-03-02	45.000	46.430	44.305	45.352	41.929	8,753
2023-03-01	42.840	43.283	42.840	43.120	39.866	3,001
2023-02-28	43.080	43.390	42.956	43.390	40.115	7,235
2023-02-27	43.820	44.038	43.707	43.983	40.663	569
2023-02-24	43.678	43.817	43.561	43.770	40.467	1,553
2023-02-23	44.254	44.284	43.805	43.880	40.568	669
2023-02-22	44.685	45.101	44.300	44.300	40.957	1,544
2023-02-21	43.882	44.690	43.588	44.690	41.317	1,399
2023-02-17	43.895	44.092	43.848	43.980	40.661	909
2023-02-16	43.930	43.930	43.765	43.845	40.536	19
2023-02-15	43.760	44.170	43.760	44.025	40.702	594
2023-02-14	44.519	44.519	43.850	43.958	40.640	1,542
2023-02-13	44.885	44.959	44.560	44.560	40.957	170
2023-02-10	44.295	45.065	44.288	45.065	41.421	747
2023-02-09	44.400	44.400	44.099	44.099	40.533	219
2023-02-08	44.453	44.460	44.115	44.285	40.704	14,150
2023-02-07	44.325	44.353	44.171	44.171	40.599	517
2023-02-06	44.500	44.500	44.145	44.373	40.785	827
2023-02-03	44.748	44.748	44.251	44.270	40.690	1,140
2023-02-02	44.840	45.179	44.591	45.179	41.526	3,847
2023-02-01	44.155	44.375	44.155	44.325	40.741	2,027
2023-01-31	44.209	44.399	44.135	44.399	40.809	1,335
2023-01-30	44.646	44.808	44.292	44.295	40.713	1,967
2023-01-27	44.600	44.985	44.594	44.985	41.347	6,894
2023-01-26	44.925	44.925	44.550	44.559	40.956	213
2023-01-25	44.525	44.675	44.407	44.655	41.044	379
2023-01-24	44.760	44.760	44.225	44.313	40.730	401
2023-01-23	44.550	44.939	44.550	44.900	41.269	1,803
2023-01-20	43.969	44.141	43.785	44.141	40.571	3,548
2023-01-19	44.865	44.865	44.015	44.300	40.718	2,705
2023-01-18	46.150	46.150	45.350	45.560	41.876	1,028
2023-01-17	45.350	46.460	45.350	46.230	42.492	10,813
2023-01-13	45.470	45.649	44.928	44.928	41.295	1,834
2023-01-12	45.700	45.700	45.338	45.546	41.863	1,007
2023-01-11	46.180	46.180	45.247	45.247	41.588	338
2023-01-10	46.525	46.530	45.900	46.070	42.344	2,935
2023-01-09	46.182	46.435	46.005	46.435	42.680	944
2023-01-06	45.620	45.771	45.620	45.771	42.069	64
2023-01-05	44.865	44.865	44.220	44.748	41.129	1,024
2023-01-04	44.250	45.505	44.225	45.505	41.825	5,324
2023-01-03	44.370	44.870	44.358	44.358	40.771	94
2022-12-30	44.705	44.705	44.490	44.505	40.906	773
2022-12-29	44.555	44.720	44.555	44.715	41.099	683
2022-12-28	45.850	46.050	45.095	45.095	41.448	216
2022-12-23	45.418	45.995	45.350	45.995	42.276	651
2022-12-22	44.589	44.711	44.589	44.711	41.095	481
2022-12-21	44.558	44.791	44.558	44.681	41.068	401
2022-12-20	44.325	44.777	44.308	44.777	41.156	1,312
2022-12-19	44.380	44.501	44.095	44.095	40.529	1,385
2022-12-16	43.374	43.870	43.374	43.535	40.014	1,685
2022-12-15	44.271	44.271	43.505	43.530	40.010	940
2022-12-14	45.400	45.440	44.985	45.175	41.522	865
2022-12-13	46.640	46.681	45.706	45.706	42.010	7,514
2022-12-12	46.440	46.520	46.155	46.168	42.435	1,514
2022-12-09	47.175	47.245	47.025	47.025	43.222	774
2022-12-08	46.799	47.320	46.770	47.320	43.493	413
2022-12-07	46.500	46.780	46.500	46.739	42.959	4,060
2022-12-06	46.580	46.591	46.020	46.107	42.378	694
2022-12-05	46.950	46.950	45.645	46.220	42.482	3,080

← NewerPage 16 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.