Kroger Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 65.100 | 65.390 | 64.841 | 64.962 | 62.579 | 647 |
| 2025-02-10 | 64.770 | 65.360 | 64.770 | 65.240 | 62.846 | 128 |
| 2025-02-07 | 64.010 | 65.379 | 64.010 | 65.379 | 62.980 | 671 |
| 2025-02-06 | 65.700 | 65.710 | 64.881 | 65.161 | 62.769 | 822 |
| 2025-02-05 | 64.980 | 65.300 | 64.528 | 65.269 | 62.874 | 995 |
| 2025-02-04 | 64.000 | 64.880 | 63.590 | 64.590 | 62.220 | 837 |
| 2025-02-03 | 61.380 | 63.920 | 61.380 | 63.329 | 61.005 | 5,608 |
| 2025-01-31 | 60.770 | 61.850 | 60.720 | 61.751 | 59.485 | 666 |
| 2025-01-30 | 61.490 | 61.710 | 61.000 | 61.310 | 59.060 | 550 |
| 2025-01-29 | 60.460 | 61.600 | 60.400 | 61.250 | 59.002 | 2,466 |
| 2025-01-28 | 60.880 | 61.354 | 60.640 | 60.707 | 58.480 | 1,867 |
| 2025-01-27 | 58.600 | 60.073 | 58.600 | 60.040 | 57.837 | 1,547 |
| 2025-01-24 | 58.480 | 59.070 | 58.480 | 58.621 | 56.470 | 963 |
| 2025-01-23 | 58.653 | 58.680 | 58.260 | 58.555 | 56.406 | 2,731 |
| 2025-01-22 | 59.100 | 59.160 | 58.590 | 58.730 | 56.575 | 1,876 |
| 2025-01-21 | 58.720 | 59.200 | 58.600 | 58.939 | 56.776 | 2,584 |
| 2025-01-17 | 58.776 | 58.990 | 58.260 | 58.280 | 56.141 | 1,977 |
| 2025-01-16 | 58.659 | 58.792 | 58.160 | 58.678 | 56.525 | 1,983 |
| 2025-01-15 | 60.190 | 60.190 | 58.701 | 59.120 | 56.951 | 1,856 |
| 2025-01-14 | 59.600 | 60.390 | 59.510 | 59.998 | 57.796 | 584 |
| 2025-01-13 | 59.120 | 59.621 | 58.830 | 59.621 | 57.433 | 464 |
| 2025-01-10 | 59.145 | 59.490 | 58.760 | 59.470 | 57.288 | 2,061 |
| 2025-01-08 | 59.240 | 59.390 | 58.350 | 58.788 | 56.630 | 1,585 |
| 2025-01-07 | 60.585 | 60.850 | 58.991 | 58.991 | 56.826 | 1,498 |
| 2025-01-06 | 61.580 | 61.980 | 60.345 | 60.579 | 58.356 | 2,362 |
| 2025-01-03 | 61.940 | 62.240 | 61.650 | 61.771 | 59.504 | 1,264 |
| 2025-01-02 | 61.680 | 62.260 | 61.440 | 61.761 | 59.494 | 2,156 |
| 2024-12-31 | 61.730 | 61.730 | 61.000 | 61.000 | 58.762 | 46 |
| 2024-12-30 | 61.918 | 61.940 | 61.163 | 61.590 | 59.330 | 1,862 |
| 2024-12-27 | 62.210 | 63.120 | 62.210 | 62.480 | 60.187 | 1,057 |
| 2024-12-24 | 61.130 | 61.860 | 60.980 | 61.680 | 59.417 | 626 |
| 2024-12-23 | 61.800 | 61.970 | 60.780 | 61.150 | 58.906 | 575 |
| 2024-12-20 | 61.948 | 62.835 | 61.050 | 62.495 | 60.202 | 5,105 |
| 2024-12-19 | 60.642 | 61.720 | 60.400 | 61.600 | 59.339 | 257,539 |
| 2024-12-18 | 61.225 | 61.914 | 60.850 | 61.290 | 59.041 | 1,813 |
| 2024-12-17 | 61.750 | 62.020 | 60.930 | 61.050 | 58.810 | 3,458 |
| 2024-12-16 | 61.815 | 62.855 | 61.680 | 62.608 | 60.310 | 2,052 |
| 2024-12-13 | 63.200 | 63.378 | 62.510 | 62.510 | 60.216 | 17,950 |
| 2024-12-12 | 63.260 | 63.560 | 62.500 | 62.950 | 60.640 | 10,852 |
| 2024-12-11 | 60.590 | 61.998 | 60.510 | 61.105 | 58.863 | 9,221 |
| 2024-12-10 | 58.244 | 59.580 | 58.210 | 59.411 | 57.231 | 5,636 |
| 2024-12-09 | 59.500 | 59.500 | 58.369 | 58.369 | 56.227 | 6,248 |
| 2024-12-06 | 59.628 | 60.640 | 59.280 | 59.940 | 57.740 | 2,452 |
| 2024-12-05 | 60.150 | 61.310 | 58.675 | 60.440 | 58.222 | 12,078 |
| 2024-12-04 | 59.860 | 60.020 | 59.510 | 59.699 | 57.508 | 4,442 |
| 2024-12-03 | 60.130 | 60.680 | 59.370 | 59.820 | 57.625 | 5,550 |
| 2024-12-02 | 60.500 | 60.540 | 59.599 | 60.060 | 57.856 | 2,261 |
| 2024-11-29 | 60.865 | 61.170 | 60.650 | 61.080 | 58.839 | 7,387 |
| 2024-11-27 | 61.040 | 61.140 | 60.490 | 60.660 | 58.434 | 3,130 |
| 2024-11-26 | 60.000 | 60.440 | 59.670 | 60.390 | 58.174 | 5,234 |
| 2024-11-25 | 59.500 | 60.276 | 59.320 | 60.249 | 58.038 | 2,150 |
| 2024-11-22 | 58.983 | 59.322 | 58.970 | 59.285 | 57.109 | 3,962 |
| 2024-11-21 | 57.545 | 58.550 | 57.450 | 58.550 | 56.401 | 2,076 |
| 2024-11-20 | 57.949 | 58.210 | 57.100 | 57.470 | 55.361 | 3,097 |
| 2024-11-19 | 58.280 | 58.400 | 57.513 | 58.255 | 56.117 | 4,176 |
| 2024-11-18 | 58.227 | 58.590 | 57.930 | 58.215 | 56.079 | 23,217 |
| 2024-11-15 | 58.712 | 58.986 | 58.190 | 58.310 | 56.170 | 13,462 |
| 2024-11-14 | 59.607 | 59.648 | 59.250 | 59.420 | 56.931 | 859 |
| 2024-11-13 | 59.667 | 59.710 | 59.238 | 59.470 | 56.979 | 1,597 |
| 2024-11-12 | 59.870 | 59.968 | 59.540 | 59.920 | 57.410 | 1,293 |
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.