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 |
| 2025-10-21 | 68.700 | 68.750 | 67.540 | 67.945 | 66.420 | 303 |
| 2025-10-20 | 69.200 | 69.200 | 68.330 | 69.129 | 67.578 | 3,508 |
| 2025-10-17 | 68.910 | 69.590 | 68.851 | 68.961 | 67.413 | 955 |
| 2025-10-16 | 69.150 | 69.700 | 68.640 | 68.660 | 67.119 | 776 |
| 2025-10-15 | 69.071 | 69.290 | 68.750 | 68.989 | 67.441 | 845 |
| 2025-10-14 | 67.420 | 69.231 | 67.390 | 69.231 | 67.677 | 3,082 |
| 2025-10-13 | 67.990 | 67.990 | 65.745 | 66.980 | 65.477 | 861 |
| 2025-10-10 | 67.880 | 68.429 | 66.720 | 68.110 | 66.581 | 1,068 |
| 2025-10-09 | 68.100 | 68.760 | 67.291 | 67.291 | 65.781 | 1,115 |
| 2025-10-08 | 67.000 | 68.000 | 66.700 | 68.000 | 66.474 | 900 |
| 2025-10-07 | 65.430 | 66.759 | 64.920 | 66.661 | 65.165 | 1,397 |
| 2025-10-06 | 66.000 | 66.250 | 64.749 | 64.749 | 63.296 | 4,085 |
| 2025-10-03 | 66.190 | 66.622 | 66.000 | 66.132 | 64.648 | 2,851 |
| 2025-10-02 | 66.457 | 66.860 | 66.120 | 66.480 | 64.988 | 967 |
| 2025-10-01 | 67.520 | 67.520 | 65.620 | 66.180 | 64.695 | 809 |
| 2025-09-30 | 66.280 | 67.105 | 66.280 | 67.105 | 65.599 | 2,709 |
| 2025-09-29 | 65.350 | 66.109 | 65.010 | 66.109 | 64.625 | 555 |
| 2025-09-26 | 65.490 | 65.650 | 65.000 | 65.159 | 63.697 | 660 |
| 2025-09-25 | 66.109 | 66.265 | 65.800 | 65.800 | 64.323 | 1,753 |
| 2025-09-24 | 65.450 | 65.859 | 65.060 | 65.758 | 64.282 | 3,217 |
| 2025-09-23 | 64.218 | 65.329 | 64.218 | 65.228 | 63.764 | 1,339 |
| 2025-09-22 | 65.540 | 65.540 | 64.599 | 64.790 | 63.336 | 899 |
| 2025-09-19 | 65.600 | 65.770 | 64.880 | 65.390 | 63.923 | 2,228 |
| 2025-09-18 | 67.020 | 67.050 | 65.905 | 65.931 | 64.451 | 1,415 |
| 2025-09-17 | 66.960 | 67.900 | 66.630 | 67.005 | 65.501 | 6,995 |
| 2025-09-16 | 67.480 | 68.020 | 66.930 | 67.000 | 65.496 | 597 |
| 2025-09-15 | 68.170 | 68.692 | 67.345 | 67.345 | 65.834 | 10,772 |
| 2025-09-12 | 67.230 | 68.940 | 67.100 | 68.539 | 67.001 | 2,462 |
| 2025-09-11 | 68.310 | 70.000 | 66.165 | 67.950 | 66.425 | 18,536 |
| 2025-09-10 | 67.800 | 67.800 | 66.382 | 66.415 | 64.925 | 6,977 |
| 2025-09-09 | 68.500 | 68.500 | 66.729 | 67.399 | 65.886 | 1,622 |
| 2025-09-08 | 67.900 | 68.110 | 67.499 | 67.499 | 65.985 | 749 |
| 2025-09-05 | 68.010 | 68.030 | 67.370 | 67.699 | 66.180 | 1,290 |
| 2025-09-04 | 68.220 | 68.690 | 67.909 | 67.909 | 66.385 | 2,143 |
| 2025-09-03 | 68.349 | 68.470 | 67.170 | 67.730 | 66.210 | 1,571 |
| 2025-09-02 | 68.190 | 68.810 | 68.090 | 68.689 | 67.147 | 1,637 |
| 2025-08-29 | 67.590 | 68.000 | 67.219 | 67.280 | 65.770 | 248 |
| 2025-08-28 | 68.190 | 68.190 | 66.780 | 66.960 | 65.457 | 2,060 |
| 2025-08-27 | 69.000 | 69.290 | 67.361 | 67.361 | 65.849 | 1,526 |
| 2025-08-26 | 70.260 | 70.400 | 68.890 | 69.060 | 67.510 | 3,313 |
| 2025-08-22 | 71.410 | 71.860 | 69.902 | 69.980 | 68.410 | 2,835 |
| 2025-08-21 | 71.400 | 71.932 | 71.110 | 71.285 | 69.685 | 157,869 |
| 2025-08-20 | 70.500 | 71.610 | 70.080 | 71.518 | 69.913 | 2,104 |
| 2025-08-19 | 69.980 | 71.040 | 69.750 | 70.880 | 69.289 | 1,942 |
| 2025-08-18 | 69.908 | 70.359 | 69.850 | 70.095 | 68.522 | 1,163 |
| 2025-08-15 | 69.000 | 69.730 | 68.850 | 69.629 | 68.066 | 996 |
| 2025-08-14 | 70.890 | 70.890 | 69.040 | 69.040 | 67.491 | 473 |
| 2025-08-13 | 73.010 | 73.010 | 68.420 | 70.219 | 68.301 | 4,511 |
| 2025-08-12 | 74.300 | 74.790 | 73.200 | 73.355 | 71.351 | 1,618 |
| 2025-08-11 | 74.750 | 74.818 | 74.150 | 74.448 | 72.414 | 1,646 |
| 2025-08-08 | 73.920 | 74.630 | 73.920 | 74.160 | 72.134 | 671 |
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.