The Kroger Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	390.72	390.72	390.72	390.72	63.873	324
2025-05-16	386.65	387.60	386.11	387.60	63.363	336
2025-05-15	370.40	384.00	370.40	383.87	62.754	246
2025-05-14	374.71	374.71	374.71	374.71	61.256	1,140
2025-05-13	390.51	390.51	390.51	390.51	63.632	0
2025-05-12	389.92	390.51	389.92	390.51	63.632	510
2025-05-09	405.08	407.95	405.08	407.95	66.473	72
2025-05-08	410.46	410.46	410.25	410.25	66.848	102
2025-05-07	419.00	419.00	418.34	418.34	68.166	90
2025-05-06	417.38	417.38	415.10	415.10	67.638	84
2025-05-05	416.15	416.15	412.91	412.91	67.281	348
2025-05-02	402.62	406.72	402.62	406.72	66.273	54
2025-04-30	408.91	408.91	407.75	407.75	66.441	42
2025-04-29	402.64	402.64	402.64	402.64	65.608	60
2025-04-28	393.91	397.69	393.74	396.40	64.591	1,476
2025-04-25	398.53	398.53	398.53	398.53	64.938	30
2025-04-24	407.67	407.67	403.93	403.93	65.818	36
2025-04-23	410.27	410.27	407.60	407.60	66.416	216
2025-04-22	419.35	419.35	418.41	418.41	68.178	300
2025-04-17	415.85	415.85	415.85	415.85	67.761	42
2025-04-16	403.44	403.44	403.44	403.44	65.738	126
2025-04-15	402.54	402.54	402.54	402.54	65.592	42
2025-04-14	400.80	400.80	400.80	400.80	65.308	0
2025-04-11	400.80	400.80	400.80	400.80	65.308	24
2025-04-10	389.28	398.22	389.28	398.22	64.888	48
2025-04-09	386.65	386.65	386.65	386.65	63.003	96
2025-04-08	392.73	392.73	392.73	392.73	63.993	60
2025-04-07	385.43	396.68	382.98	391.95	63.866	1,458
2025-04-04	412.08	412.08	392.40	397.00	64.689	11,172
2025-04-03	399.38	399.38	396.41	396.41	64.593	12
2025-04-02	386.29	386.29	380.69	380.69	62.031	312
2025-04-01	384.46	385.70	383.37	385.00	62.734	6,324
2025-03-31	385.09	391.40	385.09	390.26	63.591	222
2025-03-28	381.90	384.94	381.90	383.51	62.491	588
2025-03-27	382.18	382.18	382.18	382.18	62.274	60
2025-03-26	372.26	377.33	372.26	377.33	61.484	354
2025-03-25	372.59	372.59	372.59	372.59	60.712	0
2025-03-24	372.59	372.59	372.59	372.59	60.712	0
2025-03-21	372.96	372.96	372.22	372.59	60.712	468
2025-03-20	369.66	369.66	369.66	369.66	60.234	0
2025-03-19	370.00	370.00	368.33	369.66	60.234	192
2025-03-18	377.00	377.00	377.00	377.00	61.430	18
2025-03-17	375.18	375.24	375.18	375.18	61.134	18
2025-03-14	370.00	370.24	368.98	369.94	60.280	2,058
2025-03-13	385.47	386.08	383.98	384.18	62.600	42
2025-03-12	381.00	381.00	378.88	380.25	61.960	54
2025-03-11	394.32	394.80	389.47	392.31	63.925	1,476
2025-03-10	394.63	398.00	394.63	398.00	64.852	12
2025-03-07	376.29	389.90	376.29	387.76	63.183	864
2025-03-06	375.62	375.62	366.00	366.00	59.638	30
2025-03-05	362.87	363.50	362.87	363.50	59.230	66
2025-02-28	376.66	381.05	376.09	379.99	61.917	246
2025-02-27	376.03	376.03	371.84	372.22	60.651	72
2025-02-26	372.00	372.00	372.00	372.00	60.615	24
2025-02-25	380.19	380.19	380.19	380.19	61.950	6
2025-02-24	371.85	373.36	371.85	373.36	60.837	78
2025-02-21	370.00	375.42	370.00	375.18	61.134	276
2025-02-20	370.74	370.74	365.45	367.14	59.824	24
2025-02-19	375.00	375.00	375.00	375.00	61.104	6
2025-02-18	390.00	390.00	390.00	390.00	63.548	0

← NewerPage 7 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.