Kroger Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 67.100 | 68.330 | 66.000 | 67.850 | 67.025 | 660 |
| 2026-04-29 | 67.000 | 68.230 | 66.000 | 67.000 | 66.186 | 287 |
| 2026-04-28 | 65.610 | 67.500 | 65.500 | 66.410 | 65.603 | 141 |
| 2026-04-27 | 67.210 | 67.820 | 66.140 | 66.350 | 65.544 | 2,728 |
| 2026-04-24 | 69.000 | 69.390 | 66.810 | 66.880 | 66.067 | 1,927 |
| 2026-04-23 | 67.500 | 69.040 | 67.500 | 68.780 | 67.944 | 110 |
← NewerPage 3 of 3 · 126 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.