The Kroger Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	397.19	397.19	397.19	397.19	64.931	54
2025-08-11	404.00	404.00	404.00	404.00	66.044	12
2025-08-08	404.80	404.80	403.60	404.75	66.167	192
2025-08-07	402.00	402.00	402.00	402.00	65.717	12
2025-08-06	404.33	404.33	404.33	404.33	66.098	18
2025-08-05	395.96	395.96	395.96	395.96	64.730	0
2025-08-04	395.60	395.96	395.60	395.96	64.730	2,724
2025-08-01	395.95	395.95	395.95	395.95	64.728	18
2025-07-31	385.14	385.14	385.14	385.14	62.961	0
2025-07-30	385.14	385.14	385.14	385.14	62.961	12
2025-07-29	386.88	386.88	386.88	386.88	63.246	12
2025-07-28	389.92	389.92	389.92	389.92	63.743	24
2025-07-25	398.40	398.40	398.40	398.40	65.129	24
2025-07-24	403.09	403.09	403.09	403.09	65.896	0
2025-07-23	403.09	403.09	403.09	403.09	65.896	12
2025-07-22	404.00	404.00	404.00	404.00	66.044	12
2025-07-21	402.13	402.13	402.13	402.13	65.739	18
2025-07-18	399.74	399.74	399.74	399.74	65.348	66
2025-07-17	400.77	400.77	400.77	400.77	65.516	0
2025-07-16	400.77	400.77	400.77	400.77	65.516	0
2025-07-15	400.77	400.77	400.77	400.77	65.516	12
2025-07-14	403.00	405.96	403.00	405.96	66.365	162
2025-07-11	390.39	393.06	389.22	390.77	63.882	312
2025-07-10	393.23	393.23	393.23	393.23	64.284	204
2025-07-09	383.80	383.91	383.80	383.91	62.760	444
2025-07-08	379.47	379.47	379.47	379.47	62.034	36
2025-07-07	381.81	381.81	381.81	381.81	62.417	0
2025-07-04	381.81	381.81	381.81	381.81	62.417	0
2025-07-03	381.81	381.81	381.81	381.81	62.417	0
2025-07-02	381.81	381.81	381.81	381.81	62.417	18
2025-07-01	388.68	388.68	388.68	388.68	63.540	30
2025-06-30	389.15	389.15	389.15	389.15	63.617	30
2025-06-27	392.41	392.41	392.41	392.41	64.150	12
2025-06-26	392.29	392.29	392.29	392.29	64.130	78
2025-06-25	400.19	400.19	400.19	400.19	65.422	24
2025-06-24	402.62	402.62	402.62	402.62	65.819	36
2025-06-23	398.40	406.80	398.40	406.80	66.502	2,022
2025-06-20	394.60	394.60	394.60	394.60	64.508	12
2025-06-18	360.00	360.00	359.89	359.89	58.834	12
2025-06-17	361.44	361.44	361.44	361.44	59.087	348
2025-06-16	362.96	362.96	362.96	362.96	59.335	18
2025-06-13	363.64	363.64	363.64	363.64	59.447	12
2025-06-12	359.28	359.28	359.28	359.28	58.734	12
2025-06-11	355.69	355.69	355.69	355.69	58.147	72
2025-06-10	363.96	363.96	363.96	363.96	59.499	330
2025-06-09	362.97	362.97	362.97	362.97	59.337	324
2025-06-06	367.78	369.03	366.58	366.67	59.942	246
2025-06-05	369.89	370.74	368.58	370.74	60.607	72
2025-06-04	375.44	375.44	375.44	375.44	61.375	6
2025-06-03	379.41	379.41	379.41	379.41	62.025	18
2025-06-02	386.58	388.44	386.58	388.44	63.501	36
2025-05-30	388.74	388.74	388.74	388.74	63.550	684
2025-05-29	379.81	379.81	379.81	379.81	62.090	24
2025-05-28	384.25	384.25	384.25	384.25	62.816	30
2025-05-27	384.10	384.10	384.10	384.10	62.791	306
2025-05-26	388.80	388.80	388.80	388.80	63.560	0
2025-05-23	389.75	389.75	388.80	388.80	63.560	78
2025-05-22	382.00	383.50	382.00	383.50	62.693	192
2025-05-21	388.40	390.91	388.40	390.91	63.905	174
2025-05-20	396.00	396.00	393.74	393.74	64.367	144

← NewerPage 6 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.