Kroger Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 62.010 | 64.390 | 62.000 | 63.840 | 63.840 | 7,741 |
| 2026-10-20 | 63.200 | 65.000 | 62.000 | 63.080 | 63.080 | 9,595 |
| 2026-10-19 | 62.740 | 65.000 | 61.640 | 63.034 | 63.034 | 764 |
| 2026-10-16 | 63.410 | 64.000 | 61.660 | 63.415 | 63.415 | 6,142 |
| 2026-10-15 | 63.400 | 64.790 | 62.400 | 63.142 | 63.142 | 4,442 |
| 2026-10-14 | 61.810 | 62.170 | 60.000 | 62.010 | 62.010 | 4,677 |
| 2026-10-13 | 62.600 | 64.590 | 61.000 | 61.250 | 61.250 | 5,612 |
| 2026-10-12 | 61.950 | 62.350 | 60.900 | 62.200 | 62.200 | 2,646 |
| 2026-10-09 | 61.820 | 61.820 | 60.000 | 61.060 | 61.060 | 4,931 |
| 2026-10-08 | 59.780 | 61.380 | 58.050 | 61.380 | 61.380 | 3,687 |
| 2026-10-07 | 58.600 | 59.995 | 58.050 | 59.900 | 59.900 | 2,851 |
| 2026-10-06 | 58.000 | 59.250 | 57.841 | 57.930 | 57.930 | 11,909 |
| 2026-10-05 | 57.950 | 60.500 | 57.950 | 58.800 | 58.800 | 3,184 |
| 2026-10-02 | 59.170 | 61.110 | 58.680 | 58.960 | 58.960 | 402 |
| 2026-10-01 | 58.140 | 60.260 | 57.180 | 60.190 | 60.190 | 1,249 |
| 2026-09-30 | 61.820 | 62.200 | 59.250 | 59.630 | 59.630 | 796 |
| 2026-09-29 | 59.200 | 60.720 | 59.200 | 60.560 | 60.560 | 13,225 |
| 2026-09-28 | 58.870 | 60.170 | 58.700 | 60.040 | 60.040 | 13,389 |
| 2026-09-25 | 59.240 | 59.240 | 57.560 | 58.440 | 58.440 | 4,578 |
| 2026-09-24 | 57.770 | 59.620 | 57.560 | 59.047 | 59.047 | 4,853 |
| 2026-09-23 | 58.010 | 59.340 | 57.750 | 58.790 | 58.790 | 5,361 |
| 2026-09-22 | 60.240 | 60.240 | 58.550 | 59.190 | 59.190 | 456 |
| 2026-09-21 | 61.000 | 61.000 | 58.770 | 59.750 | 59.750 | 1,941 |
| 2026-09-18 | 61.480 | 61.480 | 60.000 | 60.620 | 60.620 | 17,257 |
| 2026-09-17 | 60.090 | 62.500 | 60.090 | 60.920 | 60.920 | 785 |
| 2026-09-16 | 62.250 | 63.560 | 61.270 | 61.450 | 61.450 | 659 |
| 2026-09-15 | 60.000 | 62.510 | 59.840 | 62.510 | 62.510 | 4,059 |
| 2026-09-14 | 58.490 | 61.010 | 58.000 | 60.780 | 60.780 | 12,181 |
| 2026-09-11 | 57.960 | 59.490 | 54.670 | 58.375 | 58.375 | 23,790 |
| 2026-09-10 | 57.350 | 57.700 | 56.000 | 56.787 | 56.787 | 2,158 |
| 2026-09-09 | 57.180 | 57.500 | 56.480 | 56.480 | 56.480 | 824 |
| 2026-09-08 | 58.370 | 59.240 | 56.750 | 57.045 | 57.045 | 4,661 |
| 2026-09-04 | 58.850 | 59.240 | 57.660 | 58.860 | 58.860 | 829 |
| 2026-09-03 | 57.500 | 59.080 | 57.500 | 59.000 | 59.000 | 14,106 |
| 2026-09-02 | 56.000 | 58.700 | 56.000 | 58.390 | 58.390 | 1,490 |
| 2026-09-01 | 57.420 | 59.010 | 56.270 | 58.260 | 58.260 | 4,626 |
| 2026-08-31 | 57.820 | 58.280 | 56.800 | 57.730 | 57.730 | 2,739 |
| 2026-08-28 | 57.770 | 58.390 | 56.640 | 57.720 | 57.720 | 1,584 |
| 2026-08-27 | 58.820 | 58.820 | 57.200 | 57.330 | 57.330 | 3,263 |
| 2026-08-26 | 58.000 | 60.120 | 58.000 | 58.520 | 58.520 | 1,196 |
| 2026-08-25 | 58.530 | 59.720 | 57.650 | 58.297 | 58.297 | 3,830 |
| 2026-08-24 | 58.000 | 59.020 | 57.380 | 58.750 | 58.750 | 3,949 |
| 2026-08-21 | 55.330 | 58.000 | 55.000 | 57.820 | 57.820 | 8,298 |
| 2026-08-20 | 57.210 | 57.210 | 54.810 | 56.232 | 56.232 | 6,237 |
| 2026-08-19 | 57.290 | 58.290 | 55.960 | 57.220 | 57.220 | 6,926 |
| 2026-08-18 | 56.630 | 57.460 | 55.650 | 56.890 | 56.890 | 1,798 |
| 2026-08-17 | 57.200 | 57.200 | 55.670 | 56.270 | 56.270 | 4,638 |
| 2026-08-14 | 57.040 | 58.000 | 56.000 | 56.960 | 56.960 | 1,516 |
| 2026-08-13 | 56.390 | 57.500 | 55.920 | 57.240 | 57.240 | 1,582 |
| 2026-08-12 | 55.740 | 57.270 | 55.230 | 56.219 | 55.829 | 8,764 |
| 2026-08-11 | 56.690 | 57.530 | 55.860 | 55.940 | 55.552 | 1,537 |
| 2026-08-10 | 56.900 | 57.530 | 56.190 | 56.800 | 56.406 | 6,170 |
| 2026-08-07 | 56.500 | 58.490 | 56.000 | 56.610 | 56.217 | 2,369 |
| 2026-08-06 | 56.990 | 57.770 | 56.250 | 57.340 | 56.942 | 12,810 |
| 2026-08-05 | 57.970 | 58.490 | 56.560 | 56.990 | 56.595 | 3,041 |
| 2026-08-04 | 57.000 | 59.000 | 57.000 | 57.960 | 57.558 | 1,141 |
| 2026-08-03 | 58.280 | 58.750 | 56.870 | 58.138 | 57.735 | 1,435 |
| 2026-07-31 | 58.730 | 58.730 | 56.850 | 57.910 | 57.508 | 396 |
| 2026-07-30 | 59.960 | 59.960 | 57.350 | 57.955 | 57.553 | 1,547 |
| 2026-07-29 | 60.000 | 60.500 | 56.830 | 59.586 | 59.172 | 11,109 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.3900 USD |
| 2026-05-15 | 0.3500 USD |
| 2026-02-12 | 0.3500 USD |
| 2025-11-13 | 0.3500 USD |
| 2025-08-14 | 0.3500 USD |
| 2025-05-14 | 0.3200 USD |
| 2025-02-13 | 0.3200 USD |
| 2024-11-15 | 0.3200 USD |
| 2024-08-14 | 0.3200 USD |
| 2024-05-14 | 0.2900 USD |
| 2024-02-14 | 0.2900 USD |
| 2023-11-14 | 0.2900 USD |
| 2023-08-14 | 0.2900 USD |
| 2023-05-12 | 0.2600 USD |
| 2023-02-14 | 0.2600 USD |
| 2022-11-14 | 0.2600 USD |
| 2022-08-12 | 0.2600 USD |
| 2022-05-12 | 0.2100 USD |
| 2022-02-14 | 0.2100 USD |
| 2021-11-12 | 0.2100 USD |
| 2021-08-12 | 0.2100 USD |
| 2021-05-13 | 0.1800 USD |
| 2021-02-11 | 0.1800 USD |
| 2020-11-12 | 0.1800 USD |
| 2020-08-13 | 0.1800 USD |
| 2020-05-14 | 0.1600 USD |
| 2020-02-13 | 0.1600 USD |
| 2019-11-14 | 0.1600 USD |
| 2019-08-14 | 0.1600 USD |
| 2019-05-14 | 0.1400 USD |
| 2019-02-14 | 0.1400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.