The Kroger Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	338.79	338.79	338.79	338.79	55.794	0
2026-02-02	338.79	338.79	338.79	338.79	55.794	0
2026-01-30	338.79	338.79	338.79	338.79	55.794	0
2026-01-29	338.79	338.79	338.79	338.79	55.794	0
2026-01-28	338.79	338.79	338.79	338.79	55.794	0
2026-01-27	338.79	338.79	338.79	338.79	55.794	0
2026-01-26	338.79	338.79	338.79	338.79	55.794	0
2026-01-23	338.79	338.79	338.79	338.79	55.794	0
2026-01-22	338.79	338.79	338.79	338.79	55.794	0
2026-01-21	338.79	338.79	338.79	338.79	55.794	0
2026-01-20	338.79	338.79	338.79	338.79	55.794	600
2026-01-19	332.64	332.64	332.64	332.64	54.782	0
2026-01-16	332.64	332.64	332.64	332.64	54.782	0
2026-01-15	332.64	332.64	332.64	332.64	54.782	0
2026-01-14	332.64	332.64	332.64	332.64	54.782	0
2026-01-13	332.64	332.64	332.64	332.64	54.782	0
2026-01-12	332.64	332.64	332.64	332.64	54.782	0
2026-01-09	332.64	332.64	332.64	332.64	54.782	0
2026-01-08	332.64	332.64	332.64	332.64	54.782	0
2026-01-07	332.64	332.64	332.64	332.64	54.782	0
2026-01-06	333.33	333.33	332.64	332.64	54.782	840
2026-01-05	344.82	344.82	344.82	344.82	56.788	0
2026-01-02	344.82	344.82	344.82	344.82	56.788	0
2025-12-30	344.82	344.82	344.82	344.82	56.788	0
2025-12-29	344.82	344.82	344.82	344.82	56.788	0
2025-12-26	344.82	344.82	344.82	344.82	56.788	0
2025-12-23	344.82	344.82	344.82	344.82	56.788	0
2025-12-22	344.82	344.82	344.82	344.82	56.788	0
2025-12-19	344.82	344.82	344.82	344.82	56.788	12
2025-12-18	340.72	340.72	340.72	340.72	56.112	0
2025-12-17	340.72	340.72	340.72	340.72	56.112	0
2025-12-16	340.72	340.72	340.72	340.72	56.112	0
2025-12-15	340.72	340.72	340.72	340.72	56.112	180
2025-12-12	339.00	339.00	339.00	339.00	55.829	300
2025-12-11	344.75	344.75	344.75	344.75	56.776	0
2025-12-10	344.75	344.75	344.75	344.75	56.776	0
2025-12-09	344.75	344.75	344.75	344.75	56.776	660
2025-12-08	354.96	354.96	354.96	354.96	58.457	0
2025-12-05	354.96	354.96	354.96	354.96	58.457	0
2025-12-04	354.96	354.96	354.96	354.96	58.457	0
2025-12-03	356.05	357.12	354.96	354.96	58.457	1,212
2025-12-02	347.74	347.74	347.74	347.74	57.268	0
2025-12-01	347.74	347.74	347.74	347.74	57.268	0
2025-11-28	347.74	347.74	347.74	347.74	57.268	0
2025-11-27	347.74	347.74	347.74	347.74	57.268	0
2025-11-26	347.74	347.74	347.74	347.74	57.268	0
2025-11-25	347.74	347.74	347.74	347.74	57.268	0
2025-11-24	347.00	347.74	347.00	347.74	57.268	414
2025-11-21	340.90	340.90	340.90	340.90	56.142	0
2025-11-19	340.90	340.90	340.90	340.90	56.142	0
2025-11-18	340.90	340.90	340.90	340.90	56.142	0
2025-11-17	340.90	340.90	340.90	340.90	56.142	0
2025-11-14	340.90	340.90	340.90	340.90	56.142	0
2025-11-13	340.90	340.90	340.90	340.90	56.142	0
2025-11-12	340.90	340.90	340.90	340.90	55.926	0
2025-11-11	340.90	340.90	340.90	340.90	55.926	0
2025-11-10	340.90	340.90	340.90	340.90	55.926	0
2025-11-07	340.90	340.90	340.90	340.90	55.926	0
2025-11-06	340.90	340.90	340.90	340.90	55.926	0
2025-11-05	340.90	340.90	340.90	340.90	55.926	0

← NewerPage 4 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.