Kroger Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	67.100	68.330	66.000	67.850	67.025	660
2026-04-29	67.000	68.230	66.000	67.000	66.186	287
2026-04-28	65.610	67.500	65.500	66.410	65.603	141
2026-04-27	67.210	67.820	66.140	66.350	65.544	2,728
2026-04-24	69.000	69.390	66.810	66.880	66.067	1,927
2026-04-23	67.500	69.040	67.500	68.780	67.944	110
2026-04-22	68.010	69.000	67.100	67.850	67.025	207
2026-04-21	68.490	69.500	67.450	68.771	67.935	2,565
2026-04-20	68.070	68.920	66.390	68.030	67.203	819
2026-04-17	67.000	68.910	65.710	67.710	66.887	1,056
2026-04-16	67.000	67.695	65.900	67.300	66.482	1,574
2026-04-15	67.170	68.060	66.210	66.960	66.146	395
2026-04-14	67.700	69.330	65.820	67.300	66.482	5,455
2026-04-13	68.500	69.690	65.990	68.180	67.351	1,003
2026-04-10	70.490	71.550	68.000	68.000	67.174	1,100
2026-04-09	70.650	71.730	69.520	70.110	69.258	2,738
2026-04-08	72.700	73.000	67.410	70.050	69.199	4,826
2026-04-07	72.950	74.000	72.500	72.960	72.073	1,485
2026-04-02	70.200	72.920	69.900	72.330	71.451	4,620
2026-04-01	72.500	73.500	69.830	70.360	69.505	2,393
2026-03-31	74.000	74.560	71.970	72.240	71.362	1,127
2026-03-30	72.980	74.358	71.500	73.780	72.883	3,342
2026-03-27	71.790	73.915	70.730	73.140	72.251	3,082
2026-03-26	71.000	72.250	70.000	71.460	70.591	668
2026-03-25	72.300	74.150	69.970	70.550	69.693	3,226
2026-03-24	73.910	73.910	71.520	72.642	71.759	942
2026-03-23	73.200	75.280	71.500	72.163	71.286	17,949
2026-03-20	74.090	74.410	73.000	73.650	72.755	705
2026-03-19	73.280	75.050	72.500	74.220	73.318	11,165
2026-03-18	73.600	76.800	72.900	73.165	72.276	590
2026-03-17	74.350	76.120	73.910	74.600	73.693	819
2026-03-16	76.120	77.000	74.380	74.670	73.762	912
2026-03-13	75.150	75.770	74.000	75.460	74.543	1,025
2026-03-12	71.500	76.520	71.110	74.740	73.832	6,849
2026-03-11	73.000	73.290	71.364	71.990	71.115	673
2026-03-10	73.580	74.690	71.815	72.820	71.935	1,864
2026-03-09	74.180	74.990	73.480	74.183	73.281	11,222
2026-03-06	71.540	74.660	71.090	74.481	73.576	3,549
2026-03-05	68.300	71.360	66.000	71.121	70.257	9,716
2026-03-04	68.830	69.500	67.230	68.050	67.223	1,522
2026-03-03	69.390	69.732	68.120	68.880	68.043	4,747
2026-03-02	68.220	69.200	66.080	68.620	67.786	1,726
2026-02-27	66.500	68.641	66.500	68.250	67.421	432
2026-02-26	67.980	68.090	66.450	66.740	65.929	413
2026-02-25	69.760	70.240	67.302	67.660	66.838	742
2026-02-24	68.230	69.390	67.500	69.070	68.231	843
2026-02-23	66.610	68.075	66.000	68.075	67.248	611
2026-02-20	68.000	68.400	66.200	66.700	65.889	577
2026-02-19	68.450	69.380	67.320	67.660	66.838	318
2026-02-18	70.300	70.550	68.380	68.580	67.746	370
2026-02-17	71.250	72.150	69.860	70.020	69.169	1,066
2026-02-13	70.010	71.070	69.340	71.070	70.206	621
2026-02-12	69.000	70.823	68.180	70.370	69.515	1,317
2026-02-11	67.500	68.900	67.490	68.860	67.677	926
2026-02-10	70.990	70.990	67.430	67.740	66.577	1,809
2026-02-09	68.520	73.160	68.000	70.180	68.975	8,919
2026-02-06	67.000	67.620	66.290	67.262	66.106	1,707
2026-02-05	66.410	67.670	65.771	65.950	64.817	1,680
2026-02-04	64.000	67.426	63.820	67.050	65.898	10,492
2026-02-03	63.360	64.380	62.430	64.290	63.186	268

← NewerPage 3 of 5 · 250 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.