Kroger Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 58.290 | 60.720 | 57.430 | 59.610 | 59.197 | 16,540 |
| 2026-07-27 | 56.870 | 58.580 | 55.600 | 58.230 | 57.826 | 2,817 |
| 2026-07-24 | 56.410 | 57.360 | 55.000 | 56.460 | 56.068 | 7,096 |
| 2026-07-23 | 58.320 | 58.320 | 54.978 | 55.780 | 55.393 | 11,709 |
| 2026-07-22 | 57.980 | 59.690 | 57.550 | 57.880 | 57.479 | 2,250 |
| 2026-07-21 | 57.250 | 59.230 | 56.000 | 57.350 | 56.952 | 2,101 |
| 2026-07-20 | 59.280 | 60.360 | 56.000 | 58.110 | 57.707 | 643 |
| 2026-07-17 | 58.550 | 60.320 | 58.470 | 58.650 | 58.243 | 3,051 |
| 2026-07-16 | 56.840 | 58.720 | 56.030 | 58.390 | 57.985 | 1,061 |
| 2026-07-15 | 58.800 | 59.570 | 57.000 | 57.031 | 56.635 | 911 |
| 2026-07-14 | 59.310 | 61.140 | 58.490 | 58.870 | 58.462 | 2,790 |
| 2026-07-13 | 60.910 | 62.440 | 59.180 | 59.440 | 59.028 | 4,171 |
| 2026-07-10 | 60.190 | 61.210 | 58.750 | 60.530 | 60.110 | 3,157 |
| 2026-07-09 | 59.840 | 59.840 | 58.150 | 59.770 | 59.355 | 3,671 |
| 2026-07-08 | 57.150 | 60.010 | 57.150 | 59.200 | 58.789 | 5,833 |
| 2026-07-07 | 57.930 | 60.040 | 57.020 | 58.600 | 58.194 | 8,500 |
| 2026-07-06 | 58.680 | 59.479 | 57.210 | 58.100 | 57.697 | 1,334 |
| 2026-07-02 | 56.690 | 58.331 | 55.500 | 57.580 | 57.181 | 18,079 |
| 2026-07-01 | 56.040 | 57.740 | 53.720 | 55.520 | 55.135 | 14,950 |
| 2026-06-30 | 56.270 | 56.670 | 54.980 | 55.540 | 55.155 | 10,731 |
| 2026-06-29 | 58.300 | 58.300 | 55.500 | 56.300 | 55.909 | 7,523 |
| 2026-06-26 | 58.300 | 59.700 | 57.440 | 58.030 | 57.627 | 5,743 |
| 2026-06-25 | 58.080 | 59.430 | 57.000 | 57.860 | 57.459 | 13,196 |
| 2026-06-24 | 56.750 | 58.540 | 56.550 | 58.540 | 58.134 | 3,389 |
| 2026-06-23 | 56.780 | 57.880 | 55.710 | 57.250 | 56.853 | 2,437 |
| 2026-06-22 | 56.990 | 57.620 | 55.000 | 55.940 | 55.552 | 2,411 |
| 2026-06-18 | 62.080 | 63.300 | 55.100 | 56.600 | 56.207 | 16,391 |
| 2026-06-17 | 64.420 | 64.420 | 61.350 | 61.350 | 60.924 | 11,663 |
| 2026-06-16 | 63.970 | 64.560 | 63.020 | 63.940 | 63.496 | 5,605 |
| 2026-06-15 | 64.690 | 64.899 | 63.500 | 64.250 | 63.804 | 6,830 |
| 2026-06-12 | 64.800 | 64.980 | 62.000 | 64.563 | 64.115 | 7,108 |
| 2026-06-11 | 65.220 | 65.220 | 61.740 | 64.110 | 63.665 | 7,453 |
| 2026-06-10 | 63.030 | 64.355 | 62.500 | 63.970 | 63.526 | 4,740 |
| 2026-06-09 | 62.500 | 65.680 | 62.360 | 63.270 | 62.831 | 10,155 |
| 2026-06-08 | 63.760 | 64.210 | 60.770 | 63.010 | 62.573 | 3,330 |
| 2026-06-05 | 62.000 | 64.170 | 62.000 | 63.640 | 63.199 | 6,905 |
| 2026-06-04 | 61.500 | 62.940 | 61.000 | 61.950 | 61.520 | 591 |
| 2026-06-03 | 62.000 | 62.910 | 61.000 | 61.080 | 60.656 | 17,913 |
| 2026-06-02 | 61.850 | 63.100 | 61.040 | 61.830 | 61.401 | 6,135 |
| 2026-06-01 | 63.000 | 63.730 | 61.909 | 61.990 | 61.560 | 2,891 |
| 2026-05-29 | 63.520 | 64.160 | 61.810 | 62.110 | 61.679 | 6,910 |
| 2026-05-28 | 65.100 | 66.060 | 63.260 | 63.710 | 63.268 | 2,094 |
| 2026-05-27 | 64.770 | 65.690 | 61.950 | 64.869 | 64.419 | 954 |
| 2026-05-26 | 67.500 | 67.500 | 64.542 | 64.542 | 64.095 | 717 |
| 2026-05-22 | 67.500 | 68.750 | 66.380 | 66.820 | 66.357 | 806 |
| 2026-05-21 | 68.690 | 69.000 | 65.000 | 67.520 | 67.052 | 1,048 |
| 2026-05-20 | 70.200 | 72.820 | 68.550 | 68.750 | 68.273 | 1,008 |
| 2026-05-19 | 68.300 | 71.670 | 67.250 | 70.590 | 70.100 | 5,607 |
| 2026-05-18 | 65.850 | 67.850 | 63.060 | 67.280 | 66.813 | 663 |
| 2026-05-15 | 66.420 | 68.190 | 65.880 | 66.110 | 65.651 | 501 |
| 2026-05-14 | 66.480 | 67.020 | 65.910 | 66.620 | 65.810 | 431 |
| 2026-05-13 | 64.500 | 66.030 | 64.000 | 65.640 | 64.842 | 340 |
| 2026-05-12 | 64.450 | 65.450 | 63.220 | 64.500 | 63.716 | 8,589 |
| 2026-05-11 | 65.860 | 66.990 | 64.481 | 64.780 | 63.993 | 4,280 |
| 2026-05-08 | 66.400 | 66.750 | 65.830 | 66.280 | 65.474 | 224 |
| 2026-05-07 | 66.000 | 67.000 | 65.250 | 65.960 | 65.158 | 9,830 |
| 2026-05-06 | 66.800 | 69.120 | 65.000 | 65.600 | 64.803 | 2,395 |
| 2026-05-05 | 68.060 | 68.060 | 66.710 | 67.090 | 66.275 | 2,364 |
| 2026-05-01 | 68.320 | 68.570 | 67.680 | 67.680 | 66.857 | 351 |
| 2026-04-30 | 67.100 | 68.330 | 66.000 | 67.850 | 67.025 | 660 |
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.