Kroger Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	63.610	63.851	62.820	62.979	61.566	324
2025-10-31	64.780	64.900	63.001	63.542	62.116	11,111
2025-10-30	66.090	66.130	65.260	65.450	63.981	907
2025-10-29	67.425	67.425	65.905	65.970	64.490	988
2025-10-28	67.710	68.190	67.570	67.690	66.171	197
2025-10-27	66.990	67.650	66.420	67.650	66.132	4,662
2025-10-24	68.430	68.850	67.320	67.320	65.809	1,234
2025-10-23	68.020	68.700	68.020	68.620	67.080	278
2025-10-22	67.750	68.705	67.360	68.705	67.163	236
2025-10-21	68.700	68.750	67.540	67.945	66.420	303
2025-10-20	69.200	69.200	68.330	69.129	67.578	3,508
2025-10-17	68.910	69.590	68.851	68.961	67.413	955
2025-10-16	69.150	69.700	68.640	68.660	67.119	776
2025-10-15	69.071	69.290	68.750	68.989	67.441	845
2025-10-14	67.420	69.231	67.390	69.231	67.677	3,082
2025-10-13	67.990	67.990	65.745	66.980	65.477	861
2025-10-10	67.880	68.429	66.720	68.110	66.581	1,068
2025-10-09	68.100	68.760	67.291	67.291	65.781	1,115
2025-10-08	67.000	68.000	66.700	68.000	66.474	900
2025-10-07	65.430	66.759	64.920	66.661	65.165	1,397
2025-10-06	66.000	66.250	64.749	64.749	63.296	4,085
2025-10-03	66.190	66.622	66.000	66.132	64.648	2,851
2025-10-02	66.457	66.860	66.120	66.480	64.988	967
2025-10-01	67.520	67.520	65.620	66.180	64.695	809
2025-09-30	66.280	67.105	66.280	67.105	65.599	2,709
2025-09-29	65.350	66.109	65.010	66.109	64.625	555
2025-09-26	65.490	65.650	65.000	65.159	63.697	660
2025-09-25	66.109	66.265	65.800	65.800	64.323	1,753
2025-09-24	65.450	65.859	65.060	65.758	64.282	3,217
2025-09-23	64.218	65.329	64.218	65.228	63.764	1,339
2025-09-22	65.540	65.540	64.599	64.790	63.336	899
2025-09-19	65.600	65.770	64.880	65.390	63.923	2,228
2025-09-18	67.020	67.050	65.905	65.931	64.451	1,415
2025-09-17	66.960	67.900	66.630	67.005	65.501	6,995
2025-09-16	67.480	68.020	66.930	67.000	65.496	597
2025-09-15	68.170	68.692	67.345	67.345	65.834	10,772
2025-09-12	67.230	68.940	67.100	68.539	67.001	2,462
2025-09-11	68.310	70.000	66.165	67.950	66.425	18,536
2025-09-10	67.800	67.800	66.382	66.415	64.925	6,977
2025-09-09	68.500	68.500	66.729	67.399	65.886	1,622
2025-09-08	67.900	68.110	67.499	67.499	65.985	749
2025-09-05	68.010	68.030	67.370	67.699	66.180	1,290
2025-09-04	68.220	68.690	67.909	67.909	66.385	2,143
2025-09-03	68.349	68.470	67.170	67.730	66.210	1,571
2025-09-02	68.190	68.810	68.090	68.689	67.147	1,637
2025-08-29	67.590	68.000	67.219	67.280	65.770	248
2025-08-28	68.190	68.190	66.780	66.960	65.457	2,060
2025-08-27	69.000	69.290	67.361	67.361	65.849	1,526
2025-08-26	70.260	70.400	68.890	69.060	67.510	3,313
2025-08-22	71.410	71.860	69.902	69.980	68.410	2,835
2025-08-21	71.400	71.932	71.110	71.285	69.685	157,869
2025-08-20	70.500	71.610	70.080	71.518	69.913	2,104
2025-08-19	69.980	71.040	69.750	70.880	69.289	1,942
2025-08-18	69.908	70.359	69.850	70.095	68.522	1,163
2025-08-15	69.000	69.730	68.850	69.629	68.066	996
2025-08-14	70.890	70.890	69.040	69.040	67.491	473
2025-08-13	73.010	73.010	68.420	70.219	68.301	4,511
2025-08-12	74.300	74.790	73.200	73.355	71.351	1,618
2025-08-11	74.750	74.818	74.150	74.448	72.414	1,646
2025-08-08	73.920	74.630	73.920	74.160	72.134	671

← NewerPage 5 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.