Kroger Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	49.145	49.345	48.805	49.345	45.106	367
2022-09-06	48.880	49.530	48.420	48.504	44.337	610
2022-09-02	48.900	49.320	48.370	48.370	44.214	2,266
2022-09-01	47.920	49.325	47.920	48.838	44.642	1,638
2022-08-31	47.539	48.028	47.539	48.010	43.885	117
2022-08-30	48.380	48.380	47.601	47.878	43.765	378
2022-08-26	49.400	49.500	48.585	48.769	44.579	677
2022-08-25	49.600	49.600	48.445	49.130	44.909	2,816
2022-08-24	49.610	49.660	49.310	49.660	45.394	261
2022-08-23	50.320	50.320	49.180	49.440	45.192	957
2022-08-22	49.715	50.125	49.570	49.750	45.476	691
2022-08-19	49.845	49.868	49.490	49.490	45.238	814
2022-08-18	48.620	49.148	48.620	48.925	44.722	350
2022-08-17	48.905	49.265	48.752	48.790	44.598	930
2022-08-16	48.005	49.308	47.950	49.308	45.072	1,365
2022-08-15	47.140	47.467	46.980	47.465	43.387	432
2022-08-12	47.015	47.198	46.660	47.198	43.143	191
2022-08-11	47.030	47.715	46.790	47.479	43.163	2,003
2022-08-10	47.250	47.300	46.685	46.715	42.468	1,838
2022-08-09	47.415	47.545	46.824	46.824	42.567	861
2022-08-08	47.490	47.525	47.003	47.003	42.730	701
2022-08-04	47.010	47.470	47.010	47.188	42.898	1,332
2022-08-03	46.780	47.085	46.506	47.085	42.804	79,307
2022-08-02	46.220	47.125	46.220	47.125	42.840	784
2022-08-01	46.260	47.318	46.260	46.622	42.383	424
2022-07-29	45.800	46.020	45.715	45.895	41.722	231
2022-07-28	45.880	46.290	45.880	46.200	42.000	18
2022-07-27	45.360	45.632	45.220	45.632	41.483	1,056
2022-07-26	44.861	45.645	44.420	45.584	41.440	1,339
2022-07-25	46.414	46.440	45.862	45.862	41.692	820
2022-07-22	46.370	46.598	46.035	46.150	41.954	1,601
2022-07-21	47.050	47.050	45.855	46.265	42.059	1,449
2022-07-20	47.300	47.453	46.875	46.880	42.618	156
2022-07-19	47.860	47.860	47.860	47.860	43.509	3
2022-07-18	47.910	48.150	47.900	48.100	43.727	16
2022-07-15	47.850	47.890	47.670	47.700	43.363	189
2022-07-14	47.430	47.600	46.723	47.360	43.054	1,901
2022-07-13	48.245	48.340	47.925	48.280	43.890	1,100
2022-07-12	47.820	47.900	47.558	47.559	43.235	245
2022-07-11	48.130	48.240	47.825	48.162	43.783	1,255
2022-07-08	49.010	49.149	47.830	47.830	43.481	2,010
2022-07-07	48.065	48.605	47.945	48.605	44.186	2,381
2022-07-06	47.306	47.370	47.070	47.130	42.845	1,332
2022-07-05	48.300	48.420	46.795	46.795	42.540	479
2022-07-01	47.530	47.760	47.274	47.274	42.976	411
2022-06-30	47.675	47.760	47.255	47.760	43.418	8,210
2022-06-29	48.870	49.350	48.265	48.275	43.886	3,709
2022-06-28	49.147	49.295	48.580	48.615	44.195	1,151
2022-06-27	48.640	49.100	48.560	48.560	44.145	203
2022-06-24	48.050	48.660	47.965	48.158	43.780	1,808
2022-06-23	48.180	48.340	47.420	47.420	43.109	4,431
2022-06-22	48.040	48.200	47.745	47.806	43.460	258
2022-06-21	46.193	48.200	46.000	48.190	43.809	3,405
2022-06-17	50.140	50.140	45.838	46.790	42.536	6,259
2022-06-16	48.333	50.809	48.333	50.365	45.786	26,339
2022-06-15	50.680	51.386	50.600	50.600	46.000	71
2022-06-14	50.450	50.790	50.145	50.520	45.927	1,167
2022-06-13	50.570	51.010	50.110	50.650	46.045	4,179
2022-06-10	50.002	51.375	50.002	51.260	46.600	3,512
2022-06-09	51.461	51.648	51.170	51.170	46.518	1,334

← NewerPage 18 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.