Kroger Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 73.310 | 74.138 | 73.310 | 74.138 | 72.113 | 874 |
| 2025-08-06 | 71.740 | 73.915 | 71.640 | 73.915 | 71.896 | 781 |
| 2025-08-05 | 71.670 | 72.250 | 71.391 | 71.800 | 69.839 | 375 |
| 2025-08-04 | 71.250 | 72.135 | 71.000 | 71.690 | 69.732 | 591 |
| 2025-08-01 | 71.030 | 71.510 | 70.860 | 71.015 | 69.075 | 865 |
| 2025-07-31 | 69.250 | 69.920 | 68.830 | 69.908 | 67.999 | 558 |
| 2025-07-30 | 69.300 | 69.600 | 68.691 | 69.470 | 67.572 | 1,548 |
| 2025-07-29 | 69.800 | 70.380 | 69.275 | 69.362 | 67.468 | 997 |
| 2025-07-28 | 71.160 | 71.434 | 69.750 | 69.750 | 67.845 | 2,687 |
| 2025-07-25 | 72.420 | 72.660 | 71.810 | 71.900 | 69.936 | 1,900 |
| 2025-07-24 | 73.402 | 73.540 | 72.680 | 72.750 | 70.763 | 539 |
| 2025-07-23 | 71.670 | 72.839 | 71.670 | 72.793 | 70.805 | 206 |
| 2025-07-22 | 73.000 | 73.280 | 71.620 | 72.889 | 70.898 | 562,101 |
| 2025-07-21 | 71.400 | 72.520 | 71.310 | 72.099 | 70.129 | 431 |
| 2025-07-18 | 72.520 | 72.830 | 71.940 | 72.100 | 70.131 | 12,775 |
| 2025-07-17 | 72.000 | 72.360 | 71.720 | 72.298 | 70.323 | 168 |
| 2025-07-16 | 71.831 | 71.900 | 71.335 | 71.855 | 69.892 | 1,721 |
| 2025-07-15 | 71.630 | 72.289 | 71.540 | 71.640 | 69.683 | 403 |
| 2025-07-14 | 71.090 | 72.086 | 71.090 | 71.869 | 69.906 | 1,342 |
| 2025-07-11 | 70.930 | 70.950 | 70.080 | 70.439 | 68.515 | 1,049 |
| 2025-07-10 | 70.310 | 71.100 | 69.740 | 70.928 | 68.990 | 637 |
| 2025-07-09 | 69.438 | 70.129 | 68.922 | 69.826 | 67.919 | 1,271 |
| 2025-07-08 | 70.981 | 71.300 | 70.181 | 70.360 | 68.438 | 702 |
| 2025-07-07 | 70.100 | 71.359 | 69.620 | 71.359 | 69.410 | 1,866 |
| 2025-07-03 | 69.885 | 70.010 | 68.650 | 69.849 | 67.941 | 1,684 |
| 2025-07-02 | 71.330 | 71.350 | 70.158 | 70.300 | 68.380 | 23,313 |
| 2025-07-01 | 72.200 | 72.288 | 70.941 | 70.941 | 69.003 | 1,477 |
| 2025-06-30 | 71.700 | 72.970 | 71.185 | 71.271 | 69.324 | 802 |
| 2025-06-27 | 70.791 | 71.590 | 70.780 | 71.590 | 69.635 | 1,166 |
| 2025-06-26 | 72.010 | 72.848 | 71.091 | 71.151 | 69.207 | 2,783 |
| 2025-06-25 | 72.880 | 73.250 | 72.280 | 72.629 | 70.645 | 1,615 |
| 2025-06-24 | 73.570 | 73.628 | 72.272 | 73.628 | 71.617 | 5,813 |
| 2025-06-23 | 71.980 | 74.089 | 71.000 | 73.873 | 71.855 | 14,184 |
| 2025-06-20 | 65.520 | 72.145 | 64.600 | 71.190 | 69.245 | 22,659 |
| 2025-06-18 | 66.260 | 66.350 | 65.379 | 65.580 | 63.789 | 1,384 |
| 2025-06-17 | 66.010 | 66.280 | 65.745 | 65.929 | 64.128 | 1,074 |
| 2025-06-16 | 65.500 | 66.210 | 65.300 | 65.837 | 64.038 | 3,218 |
| 2025-06-13 | 64.730 | 65.922 | 64.660 | 65.320 | 63.536 | 495 |
| 2025-06-12 | 65.299 | 65.299 | 64.580 | 64.721 | 62.953 | 2,148 |
| 2025-06-11 | 65.300 | 65.300 | 64.150 | 64.440 | 62.680 | 615 |
| 2025-06-10 | 65.500 | 65.920 | 65.130 | 65.529 | 63.739 | 1,337 |
| 2025-06-09 | 66.450 | 66.450 | 65.158 | 65.240 | 63.458 | 5,396 |
| 2025-06-06 | 66.900 | 66.900 | 65.640 | 65.958 | 64.156 | 439 |
| 2025-06-05 | 66.400 | 66.670 | 65.841 | 65.841 | 64.043 | 365 |
| 2025-06-04 | 66.900 | 67.080 | 66.200 | 66.880 | 65.053 | 4,075 |
| 2025-06-03 | 67.900 | 68.200 | 66.100 | 67.050 | 65.219 | 99,897 |
| 2025-06-02 | 68.010 | 68.320 | 67.474 | 68.030 | 66.172 | 767 |
| 2025-05-30 | 67.030 | 68.342 | 66.770 | 68.210 | 66.347 | 694 |
| 2025-05-29 | 66.925 | 66.948 | 66.083 | 66.948 | 65.119 | 842 |
| 2025-05-28 | 68.060 | 68.071 | 67.540 | 67.540 | 65.695 | 1,964 |
| 2025-05-27 | 68.500 | 68.750 | 67.210 | 67.471 | 65.628 | 945 |
| 2025-05-23 | 68.185 | 69.330 | 68.120 | 68.912 | 67.030 | 852 |
| 2025-05-22 | 69.100 | 69.280 | 67.979 | 68.330 | 66.464 | 4,988 |
| 2025-05-21 | 69.000 | 69.140 | 68.600 | 68.840 | 66.960 | 4,965 |
| 2025-05-20 | 69.730 | 70.080 | 69.550 | 69.969 | 68.058 | 983 |
| 2025-05-19 | 68.560 | 69.230 | 68.560 | 68.890 | 67.008 | 5,818 |
| 2025-05-16 | 67.920 | 68.295 | 67.410 | 68.189 | 66.327 | 739 |
| 2025-05-15 | 66.400 | 67.660 | 66.400 | 67.480 | 65.637 | 433 |
| 2025-05-14 | 67.500 | 67.500 | 65.961 | 66.452 | 64.637 | 1,543 |
| 2025-05-13 | 69.100 | 69.470 | 66.806 | 67.149 | 65.004 | 2,679 |
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.