The Kroger Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	272.80	272.80	272.80	272.80	43.934	0
2024-05-31	272.80	272.80	272.80	272.80	43.934	0
2024-05-29	272.80	272.80	272.80	272.80	43.934	0
2024-05-28	272.80	272.80	272.80	272.80	43.934	0
2024-05-27	272.80	272.80	272.80	272.80	43.934	0
2024-05-24	272.80	272.80	272.80	272.80	43.934	0
2024-05-23	274.00	274.00	272.80	272.80	43.934	12
2024-05-22	289.13	289.13	289.13	289.13	46.564	0
2024-05-21	289.13	289.13	289.13	289.13	46.564	0
2024-05-20	289.13	289.13	289.13	289.13	46.564	0
2024-05-17	289.13	289.13	289.13	289.13	46.564	0
2024-05-16	289.13	289.13	289.13	289.13	46.564	0
2024-05-15	289.13	289.13	289.13	289.13	46.564	0
2024-05-14	289.13	289.13	289.13	289.13	46.564	0
2024-05-13	289.13	289.13	289.13	289.13	46.392	6
2024-05-10	278.88	278.88	278.88	278.88	44.747	0
2024-05-09	278.88	278.88	278.88	278.88	44.747	0
2024-05-08	278.88	278.88	278.88	278.88	44.747	0
2024-05-07	278.88	278.88	278.88	278.88	44.747	0
2024-05-06	278.88	278.88	278.88	278.88	44.747	300
2024-05-03	286.00	286.00	286.00	286.00	45.890	0
2024-05-02	286.00	286.00	286.00	286.00	45.890	0
2024-04-30	287.10	287.10	286.00	286.00	45.890	12
2024-04-29	284.48	284.48	284.48	284.48	45.646	0
2024-04-26	284.48	284.48	284.48	284.48	45.646	0
2024-04-25	284.48	284.48	284.48	284.48	45.646	0
2024-04-24	284.48	284.48	284.48	284.48	45.646	0
2024-04-23	284.48	284.48	284.48	284.48	45.646	0
2024-04-22	284.48	284.48	284.48	284.48	45.646	0
2024-04-19	284.48	284.48	284.48	284.48	45.646	0
2024-04-18	284.48	284.48	284.48	284.48	45.646	0
2024-04-17	284.48	284.48	284.48	284.48	45.646	0
2024-04-16	284.48	284.48	284.48	284.48	45.646	0
2024-04-15	284.48	284.48	284.48	284.48	45.646	0
2024-04-12	284.48	284.48	284.48	284.48	45.646	0
2024-04-11	284.48	284.48	284.48	284.48	45.646	0
2024-04-10	284.48	284.48	284.48	284.48	45.646	60
2024-04-09	288.55	288.55	288.55	288.55	46.299	0
2024-04-08	288.55	288.55	288.55	288.55	46.299	0
2024-04-05	288.55	288.55	288.55	288.55	46.299	0
2024-04-04	288.55	288.55	288.55	288.55	46.299	6
2024-04-03	294.93	294.93	294.93	294.93	47.323	312
2024-04-02	289.42	289.42	289.42	289.42	46.439	0
2024-04-01	289.42	289.42	289.42	289.42	46.439	312
2024-03-28	286.97	286.97	285.04	285.04	45.736	12
2024-03-27	245.00	245.00	245.00	245.00	39.311	0
2024-03-26	245.00	245.00	245.00	245.00	39.311	0
2024-03-25	245.00	245.00	245.00	245.00	39.311	0
2024-03-22	245.00	245.00	245.00	245.00	39.311	0
2024-03-21	245.00	245.00	245.00	245.00	39.311	0
2024-03-20	245.00	245.00	245.00	245.00	39.311	0
2024-03-19	245.00	245.00	245.00	245.00	39.311	0
2024-03-18	245.00	245.00	245.00	245.00	39.311	0
2024-03-15	245.00	245.00	245.00	245.00	39.311	0
2024-03-14	245.00	245.00	245.00	245.00	39.311	0
2024-03-13	245.00	245.00	245.00	245.00	39.311	0
2024-03-12	245.00	245.00	245.00	245.00	39.311	0
2024-03-11	245.00	245.00	245.00	245.00	39.311	0
2024-03-08	245.00	245.00	245.00	245.00	39.311	0
2024-03-07	245.00	245.00	245.00	245.00	39.311	0

← NewerPage 11 of 21 · 1,256 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.