Kroger Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	48.445	48.445	47.310	47.935	44.059	5,035
2022-12-01	50.350	50.350	47.661	48.811	44.864	3,992
2022-11-30	48.960	49.060	48.600	49.015	45.051	780
2022-11-29	49.380	49.380	48.905	49.370	45.378	455
2022-11-28	49.060	49.110	48.585	48.870	44.918	2,255
2022-11-25	48.380	48.745	48.380	48.745	44.803	1,633
2022-11-23	48.021	48.025	47.670	47.670	43.815	932
2022-11-22	48.540	48.540	48.120	48.120	44.229	14,341
2022-11-21	48.110	48.228	47.835	48.228	44.328	9,585
2022-11-18	48.788	48.788	48.141	48.141	44.248	1,610
2022-11-17	48.010	48.130	48.010	48.035	44.151	170
2022-11-16	47.010	47.990	47.010	47.755	43.893	2,669
2022-11-15	47.030	47.185	46.534	46.851	43.062	1,224
2022-11-14	47.142	47.445	47.108	47.170	43.356	730
2022-11-11	48.150	48.150	46.075	47.080	43.035	1,446
2022-11-10	48.613	48.613	47.364	47.364	43.295	1,792
2022-11-09	48.810	49.221	48.055	48.090	43.958	2,904
2022-11-08	46.800	47.160	46.774	46.962	42.927	748
2022-11-07	46.620	46.620	46.415	46.439	42.450	286
2022-11-04	46.735	46.735	45.700	46.055	42.098	706
2022-11-03	46.560	46.825	46.290	46.825	42.802	11,945
2022-11-02	47.130	47.405	47.040	47.345	43.277	702
2022-11-01	47.576	47.576	47.010	47.120	43.072	485
2022-10-31	46.795	47.310	46.720	47.040	42.999	775
2022-10-28	46.100	47.300	46.080	46.750	42.734	1,073
2022-10-27	45.620	45.900	45.620	45.845	41.906	1,762
2022-10-26	44.930	45.865	44.930	45.650	41.728	863
2022-10-25	43.830	44.820	43.830	44.820	40.969	428
2022-10-24	43.750	44.050	43.119	43.562	39.819	1,179
2022-10-21	42.488	43.740	42.488	43.740	39.982	2,549
2022-10-20	42.940	42.940	42.165	42.190	38.565	56,866
2022-10-19	43.310	43.584	43.165	43.165	39.457	6,230
2022-10-18	42.560	43.005	42.500	42.800	39.123	2,793
2022-10-17	43.145	43.145	41.890	41.890	38.291	988
2022-10-14	45.500	45.917	43.249	43.249	39.534	19,710
2022-10-13	47.055	48.146	44.945	45.920	41.975	2,013
2022-10-12	45.680	46.592	45.680	46.250	42.277	19,021
2022-10-11	44.342	45.917	44.342	45.770	41.838	3,063
2022-10-10	43.590	43.940	43.510	43.842	40.075	2,351
2022-10-07	43.513	43.720	43.185	43.218	39.505	19,054
2022-10-06	44.750	44.750	44.200	44.200	40.403	111
2022-10-05	44.490	44.692	44.127	44.265	40.462	384
2022-10-04	44.160	44.797	44.160	44.519	40.695	3,084
2022-10-03	43.780	43.955	43.469	43.825	40.060	2,613
2022-09-30	44.495	44.495	44.050	44.050	40.266	2,158
2022-09-29	45.192	45.192	44.603	44.690	40.851	2,365
2022-09-28	44.500	45.208	44.025	45.100	41.225	3,580
2022-09-27	45.160	45.280	44.640	45.000	41.134	23,098
2022-09-26	44.800	45.062	44.410	44.410	40.595	1,107
2022-09-23	44.970	44.970	44.199	44.199	40.402	3,313
2022-09-22	45.270	45.847	45.110	45.564	41.649	24,974
2022-09-21	46.920	46.943	45.815	45.815	41.879	17,611
2022-09-20	47.120	47.120	46.619	46.794	42.774	270
2022-09-16	47.508	47.722	47.238	47.238	43.180	565
2022-09-15	49.020	49.020	47.922	47.987	43.864	3,403
2022-09-14	49.473	49.500	48.383	48.815	44.621	1,240
2022-09-13	50.865	51.700	49.985	50.005	45.709	4,080
2022-09-12	51.810	51.810	50.275	50.645	46.294	3,525
2022-09-09	49.230	51.393	48.620	51.393	46.978	3,538
2022-09-08	49.965	49.965	48.315	48.440	44.278	1,356

← NewerPage 17 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.