The Kroger Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	390.00	390.00	390.00	390.00	63.548	0
2025-02-14	390.00	390.00	390.00	390.00	63.548	0
2025-02-13	390.00	390.00	390.00	390.00	63.548	0
2025-02-12	390.00	390.00	390.00	390.00	63.337	162
2025-02-11	378.11	378.11	378.11	378.11	61.406	0
2025-02-10	378.11	378.11	378.11	378.11	61.406	0
2025-02-07	375.48	379.42	375.36	378.11	61.406	480
2025-02-06	378.93	379.35	375.15	375.82	61.034	396
2025-02-05	378.14	381.84	375.18	381.84	62.012	114
2025-02-04	373.94	373.94	369.60	371.68	60.362	30
2025-02-03	367.92	374.00	366.89	367.68	59.712	492
2025-01-31	361.46	361.46	361.46	361.46	58.702	12
2025-01-30	364.98	364.98	356.27	357.34	58.033	618
2025-01-29	358.40	361.45	357.43	359.48	58.380	150
2025-01-28	360.14	360.14	360.14	360.14	58.488	12
2025-01-27	357.32	358.05	353.81	356.58	57.910	306
2025-01-24	344.35	347.55	344.35	347.55	56.443	12
2025-01-23	351.34	351.34	351.34	351.34	57.059	0
2025-01-22	348.92	351.45	348.00	351.34	57.059	192
2025-01-21	364.32	364.32	364.32	364.32	59.167	0
2025-01-20	364.32	364.32	364.32	364.32	59.167	0
2025-01-17	364.32	364.32	364.32	364.32	59.167	0
2025-01-16	364.32	364.32	364.32	364.32	59.167	0
2025-01-15	364.32	364.32	364.32	364.32	59.167	0
2025-01-14	366.12	366.12	361.60	364.32	59.167	630
2025-01-13	362.78	362.88	362.78	362.88	58.933	12
2025-01-10	363.96	365.40	363.24	363.24	58.991	72
2025-01-09	361.80	361.80	361.80	361.80	58.757	0
2025-01-08	361.80	361.80	361.80	361.80	58.757	6
2025-01-07	361.48	361.48	358.26	360.40	58.530	294
2025-01-06	372.40	372.78	370.50	371.26	60.294	72
2025-01-03	384.00	386.32	381.90	381.90	62.022	576
2025-01-02	381.90	381.90	381.90	381.90	62.022	6
2024-12-30	386.49	386.49	386.49	386.49	62.767	0
2024-12-27	391.56	391.56	386.49	386.49	62.767	390
2024-12-26	383.60	388.80	383.60	388.00	63.012	312
2024-12-23	379.62	379.62	379.62	379.62	61.651	0
2024-12-20	375.00	379.62	375.00	379.62	61.651	30
2024-12-19	376.58	380.00	376.20	378.48	61.466	1,536
2024-12-18	376.29	385.17	376.29	385.17	62.553	18
2024-12-17	382.66	382.66	372.02	373.16	60.602	1,170
2024-12-16	376.96	379.99	376.96	379.99	61.711	12
2024-12-13	383.42	383.80	376.20	376.96	61.219	5,562
2024-12-12	380.99	380.99	379.99	380.36	61.771	210
2024-12-11	325.71	325.71	325.71	325.71	52.896	0
2024-12-10	325.71	325.71	325.71	325.71	52.896	0
2024-12-09	325.71	325.71	325.71	325.71	52.896	0
2024-12-06	325.71	325.71	325.71	325.71	52.896	0
2024-12-05	325.71	325.71	325.71	325.71	52.896	0
2024-12-04	325.71	325.71	325.71	325.71	52.896	0
2024-12-03	325.71	325.71	325.71	325.71	52.896	0
2024-12-02	325.71	325.71	325.71	325.71	52.896	0
2024-11-29	325.71	325.71	325.71	325.71	52.896	0
2024-11-28	325.71	325.71	325.71	325.71	52.896	0
2024-11-27	325.71	325.71	325.71	325.71	52.896	0
2024-11-26	325.71	325.71	325.71	325.71	52.896	0
2024-11-25	325.71	325.71	325.71	325.71	52.896	0
2024-11-22	325.71	325.71	325.71	325.71	52.896	0
2024-11-21	325.71	325.71	325.71	325.71	52.896	0
2024-11-19	325.71	325.71	325.71	325.71	52.896	0

← NewerPage 8 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.