The Kroger Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	334.94	334.94	334.94	334.94	55.587	0
2026-07-28	334.94	334.94	334.94	334.94	55.587	0
2026-07-27	334.94	334.94	334.94	334.94	55.587	0
2026-07-24	334.94	334.94	334.94	334.94	55.587	0
2026-07-23	334.94	334.94	334.94	334.94	55.587	0
2026-07-22	334.94	334.94	334.94	334.94	55.587	0
2026-07-21	334.94	334.94	334.94	334.94	55.587	0
2026-07-20	334.94	334.94	334.94	334.94	55.587	0
2026-07-17	334.94	334.94	334.94	334.94	55.587	0
2026-07-16	334.94	334.94	334.94	334.94	55.587	0
2026-07-15	334.94	334.94	334.94	334.94	55.587	0
2026-07-14	334.94	334.94	334.94	334.94	55.587	0
2026-07-13	334.94	334.94	334.94	334.94	55.587	0
2026-07-10	334.94	334.94	334.94	334.94	55.587	0
2026-07-09	334.94	334.94	334.94	334.94	55.587	0
2026-07-08	334.94	334.94	334.94	334.94	55.587	0
2026-07-07	334.94	334.94	334.94	334.94	55.587	0
2026-07-06	334.94	334.94	334.94	334.94	55.587	0
2026-07-03	334.94	334.94	334.94	334.94	55.587	0
2026-07-02	334.94	334.94	334.94	334.94	55.587	0
2026-07-01	334.94	334.94	334.94	334.94	55.587	0
2026-06-30	334.94	334.94	334.94	334.94	55.587	0
2026-06-29	334.94	334.94	334.94	334.94	55.587	0
2026-06-26	334.94	334.94	334.94	334.94	55.587	0
2026-06-25	334.94	334.94	334.94	334.94	55.587	0
2026-06-24	334.94	334.94	334.94	334.94	55.587	0
2026-06-23	334.94	334.94	334.94	334.94	55.587	0
2026-06-22	334.94	334.94	334.94	334.94	55.587	0
2026-06-19	334.94	334.94	334.94	334.94	55.587	0
2026-06-18	334.94	334.94	334.94	334.94	55.587	0
2026-06-17	334.94	334.94	334.94	334.94	55.587	0
2026-06-16	334.94	334.94	334.94	334.94	55.587	0
2026-06-15	334.94	334.94	334.94	334.94	55.587	0
2026-06-12	334.94	334.94	334.94	334.94	55.587	0
2026-06-11	334.94	334.94	334.94	334.94	55.587	0
2026-06-10	332.64	334.94	331.31	334.94	55.587	234
2026-06-09	327.44	327.44	327.44	327.44	54.343	12
2026-06-08	314.12	314.12	314.12	314.12	52.132	0
2026-06-05	314.12	314.12	314.12	314.12	52.132	0
2026-06-03	314.12	314.12	314.12	314.12	52.132	0
2026-06-02	314.12	314.12	314.12	314.12	52.132	0
2026-06-01	314.12	314.12	314.12	314.12	52.132	0
2026-05-29	316.88	316.88	314.12	314.12	52.132	1,260
2026-05-28	336.68	336.68	336.68	336.68	55.876	0
2026-05-27	336.68	336.68	336.68	336.68	55.876	0
2026-05-26	336.68	336.68	336.68	336.68	55.876	0
2026-05-25	336.68	336.68	336.68	336.68	55.876	0
2026-05-22	336.68	336.68	336.68	336.68	55.876	0
2026-05-21	336.68	336.68	336.68	336.68	55.876	0
2026-05-20	336.68	336.68	336.68	336.68	55.876	0
2026-05-19	336.68	336.68	336.68	336.68	55.876	0
2026-05-18	334.13	336.68	334.13	336.68	55.876	1,728
2026-05-15	334.87	335.95	331.98	335.95	55.755	9,948
2026-05-14	317.46	317.46	317.46	317.46	52.686	0
2026-05-13	317.46	317.46	317.46	317.46	52.482	0
2026-05-12	317.45	317.46	317.45	317.46	52.482	5,400
2026-05-11	336.00	336.00	336.00	336.00	55.547	0
2026-05-08	336.00	336.00	336.00	336.00	55.547	0
2026-05-07	336.00	336.00	336.00	336.00	55.547	0
2026-05-06	336.00	336.00	336.00	336.00	55.547	0

← NewerPage 2 of 21 · 1,250 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.