Kroger Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	59.530	60.330	59.520	60.150	57.631	1,209
2024-11-08	59.231	60.138	59.231	59.780	57.276	1,734
2024-11-07	59.950	60.222	59.600	59.815	57.310	2,561
2024-11-06	58.555	59.825	58.555	59.618	57.121	5,500
2024-11-05	56.525	57.335	56.220	57.335	54.934	737
2024-11-04	56.460	56.780	56.252	56.490	54.124	2,068
2024-11-01	55.980	56.678	55.980	56.491	54.125	581
2024-10-31	55.580	56.648	55.580	56.135	53.784	1,345
2024-10-30	55.990	56.470	55.680	55.900	53.559	7,323
2024-10-29	56.910	56.910	56.382	56.382	54.020	2,071
2024-10-28	57.350	57.590	57.060	57.360	54.958	449
2024-10-25	57.110	58.210	57.110	57.630	55.216	2,501
2024-10-24	57.608	57.674	56.775	56.785	54.407	6,680
2024-10-23	56.540	57.160	56.300	57.150	54.756	1,431
2024-10-22	56.440	56.450	55.810	56.180	53.827	1,646
2024-10-21	56.845	57.070	56.360	56.430	54.066	3,913
2024-10-18	56.740	56.760	56.040	56.360	53.999	2,402
2024-10-17	56.930	56.930	56.140	56.260	53.904	2,763
2024-10-16	56.048	56.689	55.890	56.672	54.299	2,829
2024-10-15	55.270	56.815	55.220	56.202	53.848	1,454
2024-10-14	55.305	55.370	54.900	54.950	52.648	976
2024-10-11	55.360	55.630	55.190	55.425	53.104	965
2024-10-10	56.390	56.390	55.130	55.130	52.821	972
2024-10-09	56.150	56.330	55.860	56.140	53.789	3,372
2024-10-08	55.958	56.170	55.690	55.955	53.611	2,216
2024-10-07	55.810	56.060	55.560	55.750	53.415	2,198
2024-10-04	55.620	56.190	55.620	55.950	53.607	26,373
2024-10-03	55.950	55.960	55.400	55.540	53.214	946
2024-10-02	56.920	57.140	56.190	56.240	53.884	482
2024-10-01	56.990	57.210	56.620	56.738	54.362	4,524
2024-09-30	56.600	57.190	56.390	57.060	54.670	3,349
2024-09-27	55.659	56.780	55.490	56.700	54.325	2,424
2024-09-26	56.510	56.510	55.700	55.825	53.487	3,058
2024-09-25	56.250	56.540	55.890	56.540	54.172	1,743
2024-09-24	56.190	56.310	55.860	55.930	53.587	518
2024-09-23	55.340	55.949	55.076	55.845	53.506	3,890
2024-09-20	54.890	55.760	54.890	55.310	52.993	1,599
2024-09-19	54.780	55.360	54.550	55.050	52.744	1,005
2024-09-18	55.210	55.250	54.630	55.130	52.821	1,945
2024-09-17	56.050	56.210	55.315	55.470	53.147	1,592
2024-09-16	56.030	56.600	55.871	56.270	53.913	903
2024-09-13	54.980	55.870	54.532	55.688	53.356	3,620
2024-09-12	51.750	54.940	51.710	54.631	52.342	6,362
2024-09-11	51.735	51.830	50.710	51.040	48.902	10,973
2024-09-10	51.962	52.370	51.812	52.300	50.109	1,260
2024-09-09	52.145	52.580	51.974	52.369	50.176	691
2024-09-06	53.370	53.370	52.350	52.800	50.589	2,414
2024-09-05	53.450	53.620	52.415	53.110	50.886	1,779
2024-09-04	53.925	54.760	53.250	53.310	51.077	2,882
2024-09-03	53.300	53.720	53.100	53.708	51.459	4,254
2024-08-30	52.540	52.941	52.490	52.819	50.607	884
2024-08-29	53.380	53.380	52.261	52.640	50.435	1,305
2024-08-28	52.650	53.480	52.610	52.790	50.579	1,261
2024-08-27	52.940	52.980	52.450	52.610	50.406	711
2024-08-23	52.250	52.430	51.665	51.799	49.630	849
2024-08-22	52.570	52.570	51.790	51.790	49.621	763
2024-08-21	52.610	52.970	52.310	52.640	50.435	1,354
2024-08-20	52.750	52.750	51.550	51.760	49.592	174
2024-08-19	53.190	53.190	52.900	52.940	50.723	109,526
2024-08-16	52.969	53.190	52.705	53.165	50.938	4,808

← NewerPage 9 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.