The Kroger Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 336.00 | 336.00 | 336.00 | 336.00 | 55.547 | 0 |
| 2026-05-04 | 336.00 | 336.00 | 336.00 | 336.00 | 55.547 | 0 |
| 2026-04-30 | 336.00 | 336.00 | 336.00 | 336.00 | 55.547 | 0 |
| 2026-04-29 | 336.00 | 336.00 | 336.00 | 336.00 | 55.547 | 0 |
| 2026-04-28 | 336.00 | 336.00 | 336.00 | 336.00 | 55.547 | 0 |
| 2026-04-27 | 336.00 | 336.00 | 336.00 | 336.00 | 55.547 | 0 |
| 2026-04-24 | 336.01 | 336.01 | 336.00 | 336.00 | 55.547 | 600 |
| 2026-04-23 | 339.66 | 339.66 | 339.66 | 339.66 | 56.152 | 1,200 |
| 2026-04-22 | 337.13 | 337.13 | 337.13 | 337.13 | 55.734 | 0 |
← NewerPage 3 of 3 · 129 trading days
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.