Kroger Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-07-29 | 59.640 | 60.500 | 59.460 | 59.870 | 59.462 | 6,943,400 |
| 2026-07-28 | 59.000 | 60.720 | 58.700 | 59.190 | 58.787 | 6,758,300 |
| 2026-07-27 | 56.800 | 58.570 | 56.800 | 57.980 | 57.585 | 5,742,700 |
| 2026-07-24 | 55.620 | 56.970 | 55.620 | 56.870 | 56.483 | 5,804,900 |
| 2026-07-23 | 55.600 | 56.080 | 54.830 | 55.760 | 55.380 | 10,682,700 |
← NewerPage 2 of 2 · 65 trading days
Stock splits
| Date | Split (new : old) |
|---|
| 2015-07-14 | 2:1 |
| 1999-06-29 | 2:1 |
| 1997-04-23 | 2:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-08-14 | 0.3900 USD |
| 2026-05-15 | 0.3500 USD |
| 2026-02-13 | 0.3500 USD |
| 2025-11-14 | 0.3500 USD |
| 2025-08-15 | 0.3500 USD |
| 2025-05-15 | 0.3200 USD |
| 2025-02-14 | 0.3200 USD |
| 2024-11-15 | 0.3200 USD |
| 2024-08-15 | 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.
