Kroger Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-05-01 | 68.380 | 68.490 | 67.430 | 67.770 | 66.956 | 3,460,000 |
| 2026-04-30 | 66.890 | 68.440 | 66.570 | 68.070 | 67.252 | 5,870,000 |
| 2026-04-29 | 66.650 | 67.450 | 66.480 | 67.100 | 66.294 | 5,719,300 |
| 2026-04-28 | 66.910 | 66.990 | 65.740 | 66.930 | 66.126 | 5,470,700 |
| 2026-04-27 | 67.170 | 67.500 | 65.620 | 65.900 | 65.108 | 4,458,000 |
| 2026-04-24 | 68.520 | 68.610 | 66.820 | 67.230 | 66.422 | 3,829,800 |
| 2026-04-23 | 68.500 | 69.320 | 68.070 | 69.100 | 68.270 | 4,384,400 |
← NewerPage 3 of 3 · 127 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.
