Kroger Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	52.240	52.240	51.255	51.370	46.700	3,191
2022-06-07	51.325	51.828	51.170	51.828	47.116	8,117
2022-06-06	52.650	52.930	52.288	52.288	47.534	1,319
2022-06-01	53.060	53.350	50.850	50.850	46.227	1,013
2022-05-31	52.330	53.050	52.330	53.050	48.227	595
2022-05-27	52.480	52.853	52.335	52.845	48.040	1,315
2022-05-26	52.340	52.370	52.150	52.370	47.609	741
2022-05-25	51.545	51.550	50.487	51.356	46.687	474
2022-05-24	49.990	51.070	49.790	51.070	46.427	267
2022-05-23	48.260	50.317	48.260	50.317	45.742	1,386
2022-05-20	48.590	48.890	47.685	48.408	44.007	1,401
2022-05-19	47.830	47.991	46.925	47.922	43.565	897
2022-05-18	49.610	49.750	47.820	47.820	43.472	703
2022-05-17	52.150	52.180	50.830	50.920	46.290	2,794
2022-05-16	53.870	53.870	52.820	53.408	48.552	1,398
2022-05-13	53.945	54.225	53.820	53.851	48.955	1,253
2022-05-12	54.700	55.624	54.700	54.980	49.981	1,241
2022-05-11	55.488	55.490	54.422	54.500	49.354	651
2022-05-10	54.641	55.152	54.609	54.650	49.490	1,498
2022-05-09	53.315	54.810	53.310	54.810	49.635	1,402
2022-05-06	53.410	55.100	53.410	54.180	49.064	303
2022-05-05	55.770	55.770	54.136	54.136	49.025	111,427
2022-05-04	54.290	55.382	54.250	55.382	50.153	139
2022-05-03	54.426	55.248	54.280	55.248	50.031	1,047
2022-04-29	55.250	55.250	54.642	54.642	49.483	690
2022-04-28	55.648	55.648	55.210	55.520	50.278	40
2022-04-27	55.752	56.105	55.752	55.999	50.712	523
2022-04-26	56.340	56.625	55.948	55.948	50.666	626
2022-04-25	56.925	57.230	55.947	56.170	50.866	825
2022-04-22	58.835	58.835	57.590	57.590	52.152	300
2022-04-21	57.390	58.700	57.272	58.320	52.813	2,586
2022-04-20	57.890	58.252	57.850	57.975	52.501	838
2022-04-19	58.000	58.370	57.750	57.750	52.297	695
2022-04-14	58.140	58.515	58.140	58.322	52.815	1,244
2022-04-13	58.500	58.960	57.655	58.080	52.596	1,427
2022-04-12	60.650	60.650	58.819	59.210	53.619	114,772
2022-04-11	61.980	62.000	60.920	61.190	55.412	2,553
2022-04-08	62.060	62.565	61.385	61.595	55.779	6,408
2022-04-07	59.180	59.895	58.817	59.875	54.222	4,465
2022-04-06	57.600	59.150	57.280	58.372	52.860	2,785
2022-04-05	57.517	59.090	57.517	58.185	52.691	3,614
2022-04-04	57.700	58.940	57.181	57.215	51.813	5,498
2022-04-01	57.440	57.705	56.622	56.955	51.577	1,551
2022-03-31	56.450	57.936	56.450	57.740	52.288	9,968
2022-03-30	56.260	56.560	56.100	56.170	50.866	898
2022-03-29	56.860	56.860	54.915	55.850	50.577	7,115
2022-03-28	57.000	57.448	56.745	56.780	51.419	100,844
2022-03-25	56.750	57.237	56.565	56.980	51.600	511,453
2022-03-24	56.620	57.845	56.445	56.840	51.473	3,166
2022-03-23	56.890	57.010	56.333	56.335	51.016	3,908
2022-03-22	56.125	56.565	55.135	56.552	51.212	8,743
2022-03-21	55.820	57.528	55.720	55.755	50.491	17,951
2022-03-18	55.700	56.365	55.345	55.365	50.137	4,092
2022-03-17	54.870	55.979	54.870	55.680	50.423	3,130
2022-03-16	55.715	56.575	54.775	54.775	49.603	928
2022-03-15	55.740	56.035	54.757	56.035	50.744	3,263
2022-03-14	56.150	56.150	54.871	55.426	50.193	3,417
2022-03-11	56.500	57.290	56.230	56.410	51.084	2,241
2022-03-10	56.095	57.020	55.375	56.990	51.609	2,210
2022-03-09	54.750	55.740	54.500	55.245	50.029	476

← NewerPage 19 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.