The Kroger Co. historical data

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

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
2026-04-20	337.13	337.13	337.13	337.13	55.734	0
2026-04-17	337.13	337.13	337.13	337.13	55.734	0
2026-04-16	337.13	337.13	337.13	337.13	55.734	6
2026-04-15	355.14	355.14	355.14	355.14	58.712	0
2026-04-14	355.14	355.14	355.14	355.14	58.712	0
2026-04-13	355.14	355.14	355.14	355.14	58.712	0
2026-04-10	355.14	355.14	355.14	355.14	58.712	0
2026-04-09	355.14	355.14	355.14	355.14	58.712	0
2026-04-08	355.14	355.14	355.14	355.14	58.712	0
2026-04-07	355.14	355.14	355.14	355.14	58.712	0
2026-04-06	355.14	355.14	355.14	355.14	58.712	0
2026-04-02	355.14	355.14	355.14	355.14	58.712	0
2026-04-01	355.14	355.14	355.14	355.14	58.712	0
2026-03-31	355.14	355.14	355.14	355.14	58.712	0
2026-03-30	355.14	355.14	355.14	355.14	58.712	0
2026-03-27	355.14	355.14	355.14	355.14	58.712	0
2026-03-26	355.14	355.14	355.14	355.14	58.712	0
2026-03-25	355.14	355.14	355.14	355.14	58.712	0
2026-03-24	355.14	355.14	355.14	355.14	58.712	0
2026-03-23	355.14	355.14	355.14	355.14	58.712	0
2026-03-20	355.14	355.14	355.14	355.14	58.712	0
2026-03-19	355.14	355.14	355.14	355.14	58.712	0
2026-03-18	355.14	355.14	355.14	355.14	58.712	0
2026-03-17	355.14	355.14	355.14	355.14	58.712	0
2026-03-16	355.14	355.14	355.14	355.14	58.712	0
2026-03-13	355.14	355.14	355.14	355.14	58.712	0
2026-03-12	355.14	355.14	355.14	355.14	58.712	0
2026-03-11	355.14	355.14	355.14	355.14	58.712	0
2026-03-10	355.14	355.14	355.14	355.14	58.712	0
2026-03-09	355.14	355.14	355.14	355.14	58.712	0
2026-03-06	355.14	355.14	355.14	355.14	58.712	0
2026-03-05	355.14	355.14	355.14	355.14	58.712	0
2026-03-04	356.21	356.21	355.14	355.14	58.712	798
2026-03-03	362.25	363.26	362.25	363.26	60.054	78
2026-03-02	338.79	338.79	338.79	338.79	56.009	0
2026-02-27	338.79	338.79	338.79	338.79	56.009	0
2026-02-26	338.79	338.79	338.79	338.79	56.009	0
2026-02-25	338.79	338.79	338.79	338.79	56.009	0
2026-02-24	338.79	338.79	338.79	338.79	56.009	0
2026-02-23	338.79	338.79	338.79	338.79	56.009	0
2026-02-20	338.79	338.79	338.79	338.79	56.009	0
2026-02-19	338.79	338.79	338.79	338.79	56.009	0
2026-02-18	338.79	338.79	338.79	338.79	56.009	0
2026-02-13	338.79	338.79	338.79	338.79	56.009	0
2026-02-12	338.79	338.79	338.79	338.79	56.009	0
2026-02-11	338.79	338.79	338.79	338.79	55.794	0
2026-02-10	338.79	338.79	338.79	338.79	55.794	0
2026-02-09	338.79	338.79	338.79	338.79	55.794	0
2026-02-06	338.79	338.79	338.79	338.79	55.794	0
2026-02-05	338.79	338.79	338.79	338.79	55.794	0
2026-02-04	338.79	338.79	338.79	338.79	55.794	0

← NewerPage 3 of 21 · 1,255 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.