Kroger Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 60.000 | 60.500 | 56.830 | 59.586 | 59.172 | 11,109 |
| 2026-07-28 | 58.290 | 60.720 | 57.430 | 59.610 | 59.197 | 16,540 |
| 2026-07-27 | 56.870 | 58.580 | 55.600 | 58.230 | 57.826 | 2,817 |
| 2026-07-24 | 56.410 | 57.360 | 55.000 | 56.460 | 56.068 | 7,096 |
| 2026-07-23 | 58.320 | 58.320 | 54.978 | 55.780 | 55.393 | 11,709 |
← NewerPage 2 of 2 · 65 trading days
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.