The Kroger Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	325.71	325.71	325.71	325.71	52.896	0
2024-11-18	325.71	325.71	325.71	325.71	52.896	0
2024-11-14	325.71	325.71	325.71	325.71	52.896	0
2024-11-13	325.71	325.71	325.71	325.71	52.896	0
2024-11-12	325.71	325.71	325.71	325.71	52.675	0
2024-11-11	325.71	325.71	325.71	325.71	52.675	0
2024-11-08	325.71	325.71	325.71	325.71	52.675	0
2024-11-07	325.71	325.71	325.71	325.71	52.675	0
2024-11-06	325.71	325.71	325.71	325.71	52.675	0
2024-11-05	325.71	325.71	325.71	325.71	52.675	60
2024-11-04	323.07	323.07	323.07	323.07	52.248	0
2024-11-01	323.07	323.07	323.07	323.07	52.248	0
2024-10-31	323.07	323.07	323.07	323.07	52.248	0
2024-10-30	323.07	323.07	323.07	323.07	52.248	0
2024-10-29	323.07	323.07	323.07	323.07	52.248	0
2024-10-28	323.07	323.07	323.07	323.07	52.248	0
2024-10-25	323.07	323.07	323.07	323.07	52.248	0
2024-10-24	323.07	323.07	323.07	323.07	52.248	12
2024-10-23	323.84	328.32	323.84	328.32	53.097	18
2024-10-22	319.30	319.30	319.30	319.30	51.639	0
2024-10-21	319.30	319.30	319.30	319.30	51.639	0
2024-10-18	319.30	319.30	319.30	319.30	51.639	0
2024-10-17	319.30	319.30	319.30	319.30	51.639	0
2024-10-16	319.30	319.30	319.30	319.30	51.639	0
2024-10-15	319.30	319.30	319.30	319.30	51.639	24
2024-10-14	306.90	306.90	306.90	306.90	49.633	0
2024-10-11	306.90	306.90	306.90	306.90	49.633	0
2024-10-10	306.90	306.90	306.90	306.90	49.633	0
2024-10-09	306.90	306.90	306.90	306.90	49.633	0
2024-10-08	306.90	306.90	306.90	306.90	49.633	0
2024-10-07	306.90	306.90	306.90	306.90	49.633	6
2024-10-04	300.90	300.90	300.90	300.90	48.663	0
2024-10-03	300.90	300.90	300.90	300.90	48.663	0
2024-10-02	300.90	300.90	300.90	300.90	48.663	0
2024-10-01	300.90	300.90	300.90	300.90	48.663	0
2024-09-30	300.90	300.90	300.90	300.90	48.663	0
2024-09-27	300.90	300.90	300.90	300.90	48.663	0
2024-09-26	300.90	300.90	300.90	300.90	48.663	0
2024-09-25	300.90	300.90	300.90	300.90	48.663	0
2024-09-24	300.90	300.90	300.90	300.90	48.663	0
2024-09-23	300.90	300.90	300.90	300.90	48.663	0
2024-09-20	300.90	300.90	300.90	300.90	48.663	0
2024-09-19	300.90	300.90	300.90	300.90	48.663	0
2024-09-18	300.90	300.90	300.90	300.90	48.663	6
2024-09-17	309.35	309.35	309.35	309.35	50.030	0
2024-09-16	301.32	309.38	301.32	309.35	50.030	132
2024-09-13	302.52	302.52	302.52	302.52	48.925	0
2024-09-12	302.52	302.52	302.52	302.52	48.925	0
2024-09-11	302.52	302.52	302.52	302.52	48.925	0
2024-09-10	302.52	302.52	302.52	302.52	48.925	0
2024-09-09	302.52	302.52	302.52	302.52	48.925	0
2024-09-06	302.52	302.52	302.52	302.52	48.925	0
2024-09-05	302.52	302.52	302.52	302.52	48.925	0
2024-09-04	302.52	302.52	302.52	302.52	48.925	0
2024-09-03	302.52	302.52	302.52	302.52	48.925	0
2024-09-02	302.52	302.52	302.52	302.52	48.925	0
2024-08-30	302.52	302.52	302.52	302.52	48.925	0
2024-08-29	302.52	302.52	302.52	302.52	48.925	0
2024-08-28	302.52	302.52	302.52	302.52	48.925	0
2024-08-27	302.52	302.52	302.52	302.52	48.925	0

← NewerPage 9 of 21 · 1,256 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.