Kroger Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 70.580 | 70.610 | 67.860 | 68.888 | 66.687 | 2,827 |
| 2025-05-09 | 71.700 | 71.850 | 71.185 | 71.850 | 69.554 | 1,111 |
| 2025-05-08 | 72.275 | 72.490 | 71.970 | 72.175 | 69.869 | 1,555 |
| 2025-05-07 | 73.325 | 73.360 | 72.770 | 72.880 | 70.552 | 1,547 |
| 2025-05-06 | 73.000 | 73.075 | 72.560 | 72.791 | 70.465 | 2,839 |
| 2025-05-02 | 72.805 | 72.862 | 71.370 | 71.625 | 69.337 | 1,454 |
| 2025-05-01 | 71.830 | 72.710 | 71.470 | 72.380 | 70.067 | 1,278 |
| 2025-04-30 | 71.790 | 72.350 | 71.362 | 72.350 | 70.038 | 1,397 |
| 2025-04-29 | 69.695 | 71.260 | 69.695 | 71.260 | 68.983 | 5,223 |
| 2025-04-28 | 70.425 | 70.700 | 69.565 | 70.020 | 67.783 | 187 |
| 2025-04-25 | 71.350 | 71.800 | 69.270 | 69.270 | 67.057 | 1,470 |
| 2025-04-24 | 71.690 | 72.050 | 71.010 | 71.510 | 69.225 | 6,413 |
| 2025-04-23 | 73.590 | 73.590 | 71.031 | 71.299 | 69.021 | 12,140 |
| 2025-04-22 | 72.650 | 73.590 | 72.231 | 72.550 | 70.232 | 223,263 |
| 2025-04-17 | 69.010 | 71.500 | 69.010 | 71.489 | 69.205 | 6,988 |
| 2025-04-16 | 68.570 | 69.640 | 68.500 | 69.130 | 66.921 | 3,236 |
| 2025-04-15 | 69.140 | 69.680 | 68.104 | 68.380 | 66.195 | 1,685 |
| 2025-04-14 | 68.355 | 69.296 | 67.720 | 69.190 | 66.979 | 1,570 |
| 2025-04-11 | 68.100 | 68.575 | 66.955 | 68.298 | 66.116 | 1,007 |
| 2025-04-10 | 66.500 | 67.815 | 66.340 | 67.690 | 65.527 | 3,573 |
| 2025-04-09 | 68.000 | 69.395 | 65.510 | 66.250 | 64.133 | 1,955 |
| 2025-04-08 | 67.160 | 68.220 | 65.771 | 66.135 | 64.022 | 816 |
| 2025-04-07 | 68.000 | 68.000 | 64.050 | 66.650 | 64.521 | 3,579 |
| 2025-04-04 | 71.500 | 71.860 | 68.141 | 68.599 | 66.407 | 27,508 |
| 2025-04-03 | 67.000 | 70.910 | 66.800 | 70.500 | 68.248 | 4,748 |
| 2025-04-02 | 68.000 | 68.646 | 67.245 | 67.390 | 65.237 | 1,723 |
| 2025-04-01 | 66.980 | 67.849 | 66.820 | 67.849 | 65.681 | 635 |
| 2025-03-31 | 67.130 | 68.120 | 67.100 | 68.002 | 65.829 | 1,015 |
| 2025-03-28 | 66.000 | 66.660 | 65.755 | 66.580 | 64.453 | 3,986 |
| 2025-03-27 | 66.335 | 66.765 | 66.270 | 66.270 | 64.153 | 1,446 |
| 2025-03-26 | 65.060 | 65.829 | 64.820 | 65.781 | 63.679 | 1,033 |
| 2025-03-25 | 65.370 | 65.580 | 64.321 | 64.580 | 62.517 | 785 |
| 2025-03-24 | 65.565 | 65.635 | 64.860 | 65.192 | 63.109 | 1,105 |
| 2025-03-21 | 65.280 | 65.515 | 64.590 | 65.360 | 63.272 | 638 |
| 2025-03-20 | 65.390 | 65.790 | 64.610 | 64.740 | 62.672 | 964 |
| 2025-03-19 | 65.760 | 65.930 | 65.390 | 65.630 | 63.533 | 706 |
| 2025-03-18 | 66.388 | 67.130 | 66.210 | 66.370 | 64.250 | 13,622 |
| 2025-03-17 | 65.305 | 66.450 | 65.270 | 66.440 | 64.317 | 213 |
| 2025-03-14 | 66.200 | 66.360 | 64.571 | 64.571 | 62.508 | 1,064 |
| 2025-03-13 | 64.870 | 66.830 | 64.870 | 66.460 | 64.337 | 1,998 |
| 2025-03-12 | 65.770 | 66.720 | 65.260 | 65.530 | 63.436 | 7,659 |
| 2025-03-11 | 67.663 | 67.720 | 66.593 | 66.910 | 64.772 | 1,336 |
| 2025-03-10 | 67.480 | 68.500 | 66.450 | 67.422 | 65.268 | 3,730 |
| 2025-03-07 | 63.120 | 67.569 | 63.120 | 66.734 | 64.601 | 10,459 |
| 2025-03-06 | 61.980 | 65.870 | 60.880 | 63.878 | 61.837 | 6,341 |
| 2025-03-05 | 62.170 | 63.040 | 61.960 | 62.705 | 60.702 | 1,852 |
| 2025-03-04 | 63.080 | 64.050 | 62.560 | 63.995 | 61.950 | 6,015 |
| 2025-03-03 | 65.500 | 65.500 | 62.160 | 63.189 | 61.170 | 5,285 |
| 2025-02-28 | 64.500 | 64.840 | 64.299 | 64.445 | 62.386 | 14,503 |
| 2025-02-27 | 64.050 | 64.660 | 63.900 | 64.175 | 62.125 | 19,329 |
| 2025-02-26 | 64.205 | 64.700 | 63.949 | 64.090 | 62.042 | 8,072 |
| 2025-02-25 | 65.110 | 65.968 | 64.740 | 65.391 | 63.302 | 2,576 |
| 2025-02-24 | 64.145 | 65.076 | 64.080 | 64.719 | 62.652 | 425 |
| 2025-02-21 | 64.120 | 64.970 | 63.645 | 64.970 | 62.894 | 888 |
| 2025-02-20 | 65.300 | 65.330 | 64.311 | 64.311 | 62.256 | 4,515 |
| 2025-02-19 | 65.460 | 65.460 | 64.430 | 65.202 | 63.119 | 1,826 |
| 2025-02-18 | 65.130 | 65.695 | 64.830 | 65.280 | 63.194 | 816 |
| 2025-02-14 | 65.465 | 65.550 | 65.130 | 65.489 | 63.397 | 1,257 |
| 2025-02-13 | 65.860 | 66.146 | 65.740 | 66.035 | 63.925 | 189 |
| 2025-02-12 | 64.645 | 65.645 | 64.490 | 65.260 | 62.865 | 1,182 |
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.