Kroger Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 62.940 | 63.570 | 61.755 | 62.560 | 61.486 | 632 |
| 2026-01-30 | 61.990 | 62.690 | 61.050 | 62.560 | 61.486 | 271 |
| 2026-01-29 | 61.400 | 62.730 | 61.000 | 62.000 | 60.935 | 961 |
| 2026-01-28 | 61.990 | 62.400 | 61.500 | 61.750 | 60.689 | 756 |
| 2026-01-27 | 63.550 | 63.940 | 61.050 | 62.145 | 61.078 | 7,442 |
| 2026-01-26 | 64.360 | 65.069 | 63.575 | 63.575 | 62.483 | 757 |
| 2026-01-23 | 62.750 | 63.429 | 61.710 | 63.429 | 62.340 | 409 |
| 2026-01-22 | 63.920 | 64.700 | 61.990 | 62.379 | 61.307 | 1,876 |
| 2026-01-21 | 62.550 | 64.210 | 62.550 | 64.075 | 62.975 | 785 |
| 2026-01-20 | 63.300 | 63.500 | 62.060 | 63.278 | 62.191 | 851 |
| 2026-01-16 | 62.300 | 63.590 | 61.970 | 63.540 | 62.449 | 900 |
| 2026-01-15 | 62.360 | 62.490 | 61.102 | 62.488 | 61.415 | 1,711 |
| 2026-01-14 | 61.540 | 62.634 | 60.300 | 62.420 | 61.348 | 1,643 |
| 2026-01-13 | 61.200 | 61.700 | 60.410 | 61.247 | 60.195 | 1,298 |
| 2026-01-12 | 60.000 | 61.479 | 59.580 | 61.317 | 60.264 | 1,052 |
| 2026-01-09 | 59.980 | 60.010 | 58.770 | 59.600 | 58.576 | 479 |
| 2026-01-08 | 59.340 | 60.479 | 58.833 | 60.479 | 59.441 | 697 |
| 2026-01-07 | 61.730 | 62.000 | 59.800 | 59.800 | 58.773 | 4,074 |
| 2026-01-06 | 61.960 | 62.400 | 61.360 | 62.059 | 60.993 | 4,441 |
| 2026-01-05 | 62.970 | 62.970 | 60.829 | 61.767 | 60.706 | 1,384 |
| 2026-01-02 | 62.500 | 63.230 | 62.150 | 62.801 | 61.722 | 818 |
| 2025-12-31 | 62.610 | 63.100 | 62.260 | 62.610 | 61.535 | 65 |
| 2025-12-30 | 62.930 | 63.490 | 62.520 | 62.860 | 61.780 | 125 |
| 2025-12-29 | 63.230 | 63.890 | 62.530 | 63.101 | 62.018 | 554 |
| 2025-12-24 | 62.290 | 63.094 | 61.920 | 62.925 | 61.844 | 2,341 |
| 2025-12-23 | 62.260 | 63.000 | 62.100 | 62.288 | 61.218 | 3,877 |
| 2025-12-22 | 62.200 | 63.000 | 61.720 | 62.075 | 61.009 | 162 |
| 2025-12-19 | 62.890 | 63.080 | 62.000 | 62.480 | 61.407 | 1,240 |
| 2025-12-18 | 63.590 | 63.980 | 62.781 | 62.781 | 61.702 | 491 |
| 2025-12-17 | 62.200 | 63.522 | 62.000 | 63.522 | 62.431 | 1,638 |
| 2025-12-16 | 62.650 | 63.370 | 62.082 | 62.082 | 61.016 | 6,805 |
| 2025-12-15 | 63.290 | 64.010 | 62.560 | 62.860 | 61.780 | 1,470 |
| 2025-12-12 | 62.200 | 63.050 | 62.200 | 62.811 | 61.732 | 467 |
| 2025-12-11 | 61.490 | 62.568 | 61.000 | 62.300 | 61.230 | 2,031 |
| 2025-12-10 | 62.920 | 63.000 | 61.330 | 62.220 | 61.151 | 1,172 |
| 2025-12-09 | 63.200 | 64.000 | 62.343 | 62.450 | 61.377 | 209 |
| 2025-12-08 | 62.840 | 64.070 | 61.900 | 63.640 | 62.547 | 7,647 |
| 2025-12-05 | 62.820 | 63.920 | 62.650 | 63.001 | 61.919 | 2,604 |
| 2025-12-04 | 66.050 | 67.200 | 61.114 | 63.315 | 62.228 | 10,682 |
| 2025-12-03 | 67.160 | 67.690 | 66.601 | 66.746 | 65.600 | 635 |
| 2025-12-02 | 67.700 | 67.770 | 66.480 | 66.620 | 65.476 | 7,044 |
| 2025-12-01 | 67.790 | 67.930 | 67.050 | 67.928 | 66.761 | 2,596 |
| 2025-11-28 | 67.200 | 67.490 | 66.800 | 67.490 | 66.331 | 110 |
| 2025-11-26 | 66.060 | 67.440 | 65.560 | 67.382 | 66.225 | 1,955 |
| 2025-11-25 | 64.440 | 66.090 | 64.180 | 65.920 | 64.788 | 1,186 |
| 2025-11-24 | 66.110 | 66.520 | 64.324 | 64.485 | 63.378 | 1,361 |
| 2025-11-21 | 65.890 | 66.640 | 65.220 | 66.640 | 65.495 | 1,640 |
| 2025-11-20 | 67.290 | 67.470 | 65.335 | 66.095 | 64.960 | 864 |
| 2025-11-19 | 67.360 | 68.250 | 66.850 | 67.800 | 66.636 | 1,045 |
| 2025-11-18 | 66.110 | 67.540 | 65.820 | 67.359 | 66.202 | 2,673 |
| 2025-11-17 | 66.890 | 66.890 | 65.852 | 66.150 | 65.014 | 981 |
| 2025-11-14 | 66.250 | 66.510 | 65.548 | 66.510 | 65.368 | 1,367 |
| 2025-11-13 | 65.570 | 66.077 | 65.080 | 66.077 | 64.942 | 423 |
| 2025-11-12 | 65.000 | 65.780 | 64.850 | 65.310 | 63.844 | 148 |
| 2025-11-11 | 64.580 | 65.115 | 64.240 | 65.115 | 63.654 | 236,384 |
| 2025-11-10 | 64.770 | 64.970 | 63.910 | 64.319 | 62.875 | 256 |
| 2025-11-07 | 63.770 | 64.901 | 63.520 | 64.659 | 63.208 | 703 |
| 2025-11-06 | 63.340 | 63.740 | 62.630 | 63.380 | 61.958 | 871 |
| 2025-11-05 | 63.750 | 63.920 | 62.975 | 63.209 | 61.791 | 960 |
| 2025-11-04 | 63.350 | 64.360 | 62.890 | 63.530 | 62.104 | 439 |
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.