The Kroger Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 52.550 | 52.550 | 52.550 | 52.550 | 52.550 | 6 |
| 2026-10-19 | 53.550 | 53.550 | 53.550 | 53.550 | 53.550 | 1 |
| 2026-10-15 | 54.490 | 54.490 | 54.490 | 54.490 | 54.490 | 2 |
| 2026-10-14 | 50.900 | 50.900 | 50.900 | 50.900 | 50.900 | 0 |
| 2026-10-13 | 50.900 | 50.900 | 50.900 | 50.900 | 50.900 | 9 |
| 2026-10-12 | 48.640 | 48.640 | 48.640 | 48.640 | 48.640 | 0 |
| 2026-10-09 | 48.640 | 48.640 | 48.640 | 48.640 | 48.640 | 0 |
| 2026-10-08 | 48.640 | 48.640 | 48.640 | 48.640 | 48.640 | 0 |
| 2026-10-07 | 48.640 | 48.640 | 48.640 | 48.640 | 48.640 | 0 |
| 2026-10-06 | 48.640 | 48.640 | 48.640 | 48.640 | 48.640 | 4 |
| 2026-10-05 | 48.640 | 48.640 | 48.640 | 48.640 | 48.640 | 1 |
| 2026-10-02 | 50.150 | 50.150 | 50.150 | 50.150 | 50.150 | 0 |
| 2026-10-01 | 50.150 | 50.150 | 50.150 | 50.150 | 50.150 | 0 |
| 2026-09-30 | 50.150 | 50.150 | 50.150 | 50.150 | 50.150 | 0 |
| 2026-09-29 | 50.150 | 50.150 | 50.150 | 50.150 | 50.150 | 0 |
| 2026-09-28 | 50.150 | 50.150 | 50.150 | 50.150 | 50.150 | 0 |
| 2026-09-25 | 50.150 | 50.150 | 50.150 | 50.150 | 50.150 | 0 |
| 2026-09-24 | 50.150 | 50.150 | 50.150 | 50.150 | 50.150 | 0 |
| 2026-09-23 | 50.150 | 50.150 | 50.150 | 50.150 | 50.150 | 1 |
| 2026-09-22 | 50.600 | 50.600 | 50.600 | 50.600 | 50.600 | 0 |
| 2026-09-21 | 50.600 | 50.600 | 50.600 | 50.600 | 50.600 | 300 |
| 2026-09-18 | 53.050 | 53.050 | 53.050 | 53.050 | 53.050 | 0 |
| 2026-09-17 | 53.050 | 53.050 | 53.050 | 53.050 | 53.050 | 0 |
| 2026-09-16 | 53.050 | 53.050 | 53.050 | 53.050 | 53.050 | 1 |
| 2026-09-15 | 52.550 | 53.540 | 52.550 | 53.540 | 53.540 | 72 |
| 2026-09-14 | 48.590 | 48.590 | 48.590 | 48.590 | 48.590 | 0 |
| 2026-09-11 | 48.590 | 48.590 | 48.590 | 48.590 | 48.590 | 0 |
| 2026-09-10 | 48.590 | 48.590 | 48.590 | 48.590 | 48.590 | 1 |
| 2026-09-09 | 49.390 | 49.390 | 49.390 | 49.390 | 49.390 | 0 |
| 2026-09-08 | 49.390 | 49.390 | 49.390 | 49.390 | 49.390 | 0 |
| 2026-09-07 | 49.390 | 49.390 | 49.390 | 49.390 | 49.390 | 0 |
| 2026-09-04 | 49.390 | 49.390 | 49.390 | 49.390 | 49.390 | 0 |
| 2026-09-03 | 49.390 | 49.390 | 49.390 | 49.390 | 49.390 | 0 |
| 2026-09-02 | 49.390 | 49.390 | 49.390 | 49.390 | 49.390 | 1 |
| 2026-09-01 | 49.840 | 49.840 | 49.840 | 49.840 | 49.840 | 0 |
| 2026-08-31 | 49.740 | 49.840 | 49.740 | 49.840 | 49.840 | 251 |
| 2026-08-28 | 49.690 | 49.690 | 49.600 | 49.600 | 49.600 | 3 |
| 2026-08-27 | 50.200 | 50.200 | 49.690 | 49.690 | 49.690 | 5 |
| 2026-08-26 | 50.450 | 50.700 | 50.450 | 50.450 | 50.450 | 7 |
| 2026-08-25 | 50.850 | 50.850 | 50.350 | 50.350 | 50.350 | 53 |
| 2026-08-24 | 56.160 | 56.160 | 51.150 | 51.200 | 51.200 | 78 |
| 2026-08-23 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2026-08-21 | 334.94 | 334.94 | 334.94 | 334.94 | 55.823 | 0 |
| 2026-08-20 | 2,009.64 | 2,009.64 | 2,009.64 | 2,009.64 | 334.94 | 0 |
| 2026-08-19 | 334.94 | 334.94 | 334.94 | 334.94 | 55.823 | 0 |
| 2026-08-18 | 2,009.64 | 2,009.64 | 2,009.64 | 2,009.64 | 334.94 | 0 |
| 2026-08-17 | 334.94 | 334.94 | 334.94 | 334.94 | 55.823 | 0 |
| 2026-08-16 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2026-08-14 | 334.94 | 334.94 | 334.94 | 334.94 | 55.823 | 0 |
| 2026-08-13 | 334.94 | 334.94 | 334.94 | 334.94 | 55.823 | 0 |
| 2026-08-12 | 334.94 | 334.94 | 334.94 | 334.94 | 55.587 | 0 |
| 2026-08-11 | 334.94 | 334.94 | 334.94 | 334.94 | 55.587 | 0 |
| 2026-08-10 | 334.94 | 334.94 | 334.94 | 334.94 | 55.587 | 0 |
| 2026-08-07 | 334.94 | 334.94 | 334.94 | 334.94 | 55.587 | 0 |
| 2026-08-06 | 334.94 | 334.94 | 334.94 | 334.94 | 55.587 | 0 |
| 2026-08-05 | 334.94 | 334.94 | 334.94 | 334.94 | 55.587 | 0 |
| 2026-08-04 | 334.94 | 334.94 | 334.94 | 334.94 | 55.587 | 0 |
| 2026-08-03 | 334.94 | 334.94 | 334.94 | 334.94 | 55.587 | 0 |
| 2026-07-31 | 334.94 | 334.94 | 334.94 | 334.94 | 55.587 | 0 |
| 2026-07-30 | 334.94 | 334.94 | 334.94 | 334.94 | 55.587 | 0 |
Page 1 of 5 · 251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 1.3996 USD |
| 2026-05-14 | 1.2287 USD |
| 2026-02-12 | 1.2952 USD |
| 2025-11-13 | 1.3097 USD |
| 2025-08-14 | 1.3395 USD |
| 2025-05-14 | 1.2698 USD |
| 2025-02-13 | 1.2971 USD |
| 2024-11-13 | 1.3597 USD |
| 2024-08-14 | 1.2624 USD |
| 2024-05-14 | 1.0694 USD |
| 2024-02-14 | 1.0043 USD |
| 2023-11-13 | 0.9964 USD |
| 2023-08-14 | 1.4413 USD |
| 2023-05-12 | 1.2884 USD |
| 2023-02-14 | 1.3539 USD |
| 2022-11-11 | 1.3512 USD |
| 2022-08-12 | 1.3487 USD |
| 2022-05-12 | 1.0054 USD |
| 2022-02-14 | 1.0600 USD |
| 2021-11-12 | 1.1831 USD |
| 2021-08-12 | 1.0863 USD |
| 2021-05-13 | 0.9205 USD |
| 2021-02-11 | 1.0229 USD |
| 2020-11-12 | 0.9405 USD |
| 2020-08-13 | 0.9640 USD |
| 2020-05-14 | 0.8638 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.