The Kroger Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	340.90	340.90	340.90	340.90	55.926	0
2025-11-03	340.90	340.90	340.90	340.90	55.926	0
2025-10-31	340.90	340.90	340.90	340.90	55.926	12
2025-10-30	356.64	356.64	354.54	354.54	58.164	66
2025-10-29	367.80	367.80	367.80	367.80	60.339	0
2025-10-28	367.80	367.80	367.80	367.80	60.339	0
2025-10-27	367.80	367.80	367.80	367.80	60.339	0
2025-10-24	367.80	367.80	367.80	367.80	60.339	0
2025-10-23	367.80	367.80	367.80	367.80	60.339	6
2025-10-22	363.96	367.85	363.96	367.85	60.348	12
2025-10-21	368.00	368.00	365.93	365.93	60.033	126
2025-10-20	376.00	376.00	376.00	376.00	61.685	0
2025-10-17	376.00	376.00	376.00	376.00	61.685	0
2025-10-16	376.00	376.00	376.00	376.00	61.685	102
2025-10-15	370.29	370.29	370.29	370.29	60.748	0
2025-10-14	370.29	370.29	370.29	370.29	60.748	18
2025-10-13	364.53	364.53	364.53	364.53	59.803	120
2025-10-10	350.19	350.19	350.19	350.19	57.450	0
2025-10-09	350.19	350.19	350.19	350.19	57.450	0
2025-10-08	350.19	350.19	350.19	350.19	57.450	0
2025-10-07	350.19	350.19	350.19	350.19	57.450	6
2025-10-06	351.40	351.40	351.40	351.40	57.649	12
2025-10-03	357.03	357.03	357.03	357.03	58.572	6
2025-10-02	354.55	354.55	354.55	354.55	58.166	0
2025-10-01	354.55	354.55	354.55	354.55	58.166	0
2025-09-30	354.55	354.55	354.55	354.55	58.166	240
2025-09-29	351.36	351.36	351.36	351.36	57.642	0
2025-09-26	351.36	351.36	351.36	351.36	57.642	0
2025-09-25	351.36	351.36	351.36	351.36	57.642	0
2025-09-24	351.36	351.36	351.36	351.36	57.642	0
2025-09-23	351.36	351.36	351.36	351.36	57.642	0
2025-09-22	351.36	351.36	351.36	351.36	57.642	0
2025-09-19	351.36	351.36	351.36	351.36	57.642	0
2025-09-18	351.36	351.36	351.36	351.36	57.642	60
2025-09-17	354.58	354.58	354.24	354.24	58.115	1,692
2025-09-16	353.77	353.88	353.77	353.88	58.056	270
2025-09-15	359.27	359.27	357.42	357.42	58.636	126
2025-09-12	362.88	368.90	362.88	368.90	60.520	144
2025-09-11	364.88	364.88	364.88	364.88	59.860	6
2025-09-10	360.01	363.34	360.01	363.34	59.608	132
2025-09-09	366.67	366.67	366.67	366.67	60.154	1,056
2025-09-08	367.77	367.77	365.20	365.20	59.913	282
2025-09-05	365.57	365.57	365.57	365.57	59.973	1,722
2025-09-04	373.68	373.68	373.68	373.68	61.304	156
2025-09-03	365.56	365.56	365.56	365.56	59.972	0
2025-09-02	365.56	365.56	365.56	365.56	59.972	0
2025-09-01	365.56	365.56	365.56	365.56	59.972	0
2025-08-29	365.99	365.99	364.48	365.56	59.972	258
2025-08-28	363.71	363.71	363.71	363.71	59.668	18
2025-08-27	366.30	366.30	366.30	366.30	60.093	234
2025-08-26	375.96	375.96	375.96	375.96	61.678	0
2025-08-25	375.96	375.96	375.96	375.96	61.678	0
2025-08-22	375.96	375.96	375.96	375.96	61.678	36
2025-08-21	386.84	386.84	386.84	386.84	63.463	0
2025-08-20	386.84	386.84	386.84	386.84	63.463	0
2025-08-19	386.84	386.84	386.84	386.84	63.463	6
2025-08-18	380.10	380.10	380.10	380.10	62.357	30
2025-08-15	378.47	378.50	378.47	378.50	62.095	222
2025-08-14	379.85	379.85	379.85	379.85	62.316	0
2025-08-13	379.85	379.85	379.85	379.85	62.096	18

← NewerPage 5 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.