Kroger Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 63.610 | 63.851 | 62.820 | 62.979 | 61.566 | 324 |
| 2025-10-31 | 64.780 | 64.900 | 63.001 | 63.542 | 62.116 | 11,111 |
| 2025-10-30 | 66.090 | 66.130 | 65.260 | 65.450 | 63.981 | 907 |
| 2025-10-29 | 67.425 | 67.425 | 65.905 | 65.970 | 64.490 | 988 |
| 2025-10-28 | 67.710 | 68.190 | 67.570 | 67.690 | 66.171 | 197 |
| 2025-10-27 | 66.990 | 67.650 | 66.420 | 67.650 | 66.132 | 4,662 |
| 2025-10-24 | 68.430 | 68.850 | 67.320 | 67.320 | 65.809 | 1,234 |
| 2025-10-23 | 68.020 | 68.700 | 68.020 | 68.620 | 67.080 | 278 |
| 2025-10-22 | 67.750 | 68.705 | 67.360 | 68.705 | 67.163 | 236 |
← NewerPage 5 of 5 · 249 trading days
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.