Kroger Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	57.650	58.560	56.165	56.165	50.862	2,459
2022-03-07	58.500	62.530	57.540	57.540	52.107	15,439
2022-03-04	54.480	58.595	54.200	58.595	53.062	3,062
2022-03-03	52.300	55.488	52.250	54.950	49.762	20,658
2022-03-02	47.840	49.101	47.840	49.101	44.464	345
2022-03-01	48.200	48.440	47.590	48.060	43.522	1,647
2022-02-28	45.760	47.000	45.760	46.360	41.983	3,694
2022-02-25	45.145	46.550	44.440	46.544	42.149	354,896
2022-02-24	44.580	45.082	43.142	43.732	39.603	2,732
2022-02-23	45.125	45.125	44.742	44.742	40.517	157
2022-02-22	45.709	45.742	45.110	45.742	41.423	792
2022-02-18	45.230	45.675	45.070	45.260	40.987	454
2022-02-17	44.150	45.090	44.150	44.815	40.584	219
2022-02-16	46.325	46.760	44.260	44.390	40.199	7,945
2022-02-15	45.890	46.494	45.522	46.494	42.104	1,844
2022-02-14	46.242	46.242	44.705	45.448	41.157	4,795
2022-02-11	45.700	45.998	45.700	45.998	41.465	712
2022-02-10	45.150	45.418	44.900	45.271	40.809	565
2022-02-09	45.527	45.532	45.332	45.508	41.023	6,105
2022-02-08	44.980	45.800	44.980	45.370	40.899	1,503
2022-02-07	45.020	45.020	44.230	45.000	40.565	10,049
2022-02-04	44.990	45.129	44.545	44.575	40.182	104
2022-02-03	44.500	45.228	44.053	45.140	40.691	2,072
2022-02-02	44.020	44.390	43.540	43.560	39.267	36
2022-02-01	43.350	43.935	43.315	43.935	39.605	9,936
2022-01-31	43.496	43.760	42.720	43.700	39.393	1,510
2022-01-28	43.510	44.070	42.895	43.580	39.285	2,606
2022-01-27	44.430	45.520	44.430	45.120	40.673	1,361
2022-01-26	44.947	44.980	44.450	44.602	40.206	783
2022-01-25	46.150	46.700	45.340	45.440	40.962	1,775
2022-01-24	47.380	48.400	47.030	47.202	42.550	8,736
2022-01-21	47.550	47.550	46.980	47.020	42.386	703
2022-01-20	48.490	48.800	48.120	48.120	43.378	751
2022-01-19	48.915	48.970	48.072	48.638	43.844	2,019
2022-01-18	48.740	48.950	48.328	48.348	43.583	1,202
2022-01-14	49.680	49.680	48.960	49.110	44.270	6,227
2022-01-13	47.180	49.550	47.170	49.550	44.667	4,592
2022-01-12	46.942	47.100	46.170	46.850	42.233	1,501
2022-01-11	48.890	49.488	47.345	47.345	42.679	16,540
2022-01-10	47.930	49.410	47.930	49.332	44.470	1,809
2022-01-07	47.250	48.582	47.250	48.320	43.557	4,460
2022-01-06	46.810	47.250	46.544	47.200	42.548	49,813
2022-01-05	46.375	47.450	46.375	47.145	42.499	576
2022-01-04	45.100	46.171	45.100	46.158	41.609	2,039
2021-12-31	45.180	45.680	45.180	45.680	41.178	227
2021-12-30	45.433	45.530	44.850	45.075	40.633	220
2021-12-29	44.500	44.850	44.432	44.600	40.204	469
2021-12-23	43.500	43.500	43.370	43.370	39.096	1
2021-12-22	43.920	43.920	43.220	43.630	39.330	22
2021-12-21	44.611	44.611	43.630	43.750	39.438	1,720
2021-12-20	44.800	45.720	44.620	45.520	41.034	1,561
2021-12-17	46.308	46.865	45.360	45.630	41.133	2,065
2021-12-16	46.090	46.160	45.580	45.980	41.448	1,211
2021-12-15	45.870	46.244	45.820	46.110	41.566	239
2021-12-14	45.640	46.530	45.505	45.505	41.020	1,441
2021-12-13	44.450	45.860	44.080	45.710	41.205	1,115
2021-12-10	43.560	44.515	43.560	44.515	40.128	2,416
2021-12-09	42.910	43.672	42.650	43.672	39.368	2,065
2021-12-08	45.352	45.525	43.010	43.080	38.834	6,134
2021-12-07	45.408	45.620	45.010	45.010	40.574	1,847

← NewerPage 20 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.