Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	52.670	52.670	51.740	52.220	50.040	3,756,200
2024-08-21	52.640	52.990	52.290	52.710	50.510	6,251,500
2024-08-20	52.760	52.800	51.500	52.040	49.868	5,357,100
2024-08-19	53.060	53.160	52.700	52.760	50.558	4,130,300
2024-08-16	52.890	53.210	52.610	53.190	50.970	2,874,800
2024-08-15	53.140	53.360	52.550	52.890	50.682	4,137,500
2024-08-14	52.600	52.770	52.240	52.700	50.194	4,912,100
2024-08-13	53.200	53.280	51.670	52.610	50.108	4,244,700
2024-08-12	53.920	54.030	53.180	53.240	50.708	2,698,300
2024-08-09	54.140	54.230	53.600	53.920	51.356	2,847,400
2024-08-08	53.880	54.580	53.880	54.320	51.737	3,142,100
2024-08-07	54.520	55.000	53.890	53.900	51.337	3,624,900
2024-08-06	54.140	54.850	54.000	54.130	51.556	4,505,100
2024-08-05	54.320	55.140	53.670	53.900	51.337	4,596,300
2024-08-02	55.330	55.800	53.830	54.330	51.746	4,284,800
2024-08-01	54.870	55.320	54.380	55.090	52.470	3,082,000
2024-07-31	54.280	54.920	54.240	54.500	51.908	2,906,400
2024-07-30	54.290	55.200	54.190	54.700	52.099	3,502,500
2024-07-29	54.150	54.500	53.760	54.200	51.622	3,526,200
2024-07-26	53.320	54.430	53.280	54.270	51.689	2,552,400
2024-07-25	54.250	54.810	53.300	53.310	50.775	3,207,000
2024-07-24	53.940	54.290	53.280	54.180	51.603	3,841,600
2024-07-23	54.840	54.850	53.620	53.840	51.279	3,028,400
2024-07-22	54.650	54.970	54.600	54.860	52.251	4,315,000
2024-07-19	55.000	55.000	54.270	54.510	51.918	2,775,100
2024-07-18	54.500	54.970	54.220	54.810	52.203	3,255,200
2024-07-17	53.560	54.980	53.530	54.800	52.194	6,248,700
2024-07-16	52.190	53.660	52.120	53.600	51.051	4,125,900
2024-07-15	52.500	52.620	52.110	52.120	49.641	3,734,200
2024-07-12	52.830	53.020	52.440	52.490	49.994	3,586,500
2024-07-11	52.580	52.800	52.400	52.750	50.241	4,434,600
2024-07-10	52.330	53.200	52.100	52.990	50.470	5,440,200
2024-07-09	51.900	52.430	51.730	51.860	49.394	5,514,000
2024-07-08	51.840	52.050	51.550	51.940	49.470	5,259,400
2024-07-05	50.770	51.890	50.750	51.840	49.375	4,668,500
2024-07-03	50.550	51.080	50.370	50.750	48.336	3,191,500
2024-07-02	50.560	51.160	50.260	50.430	48.032	7,073,300
2024-07-01	49.960	50.580	49.740	50.560	48.155	7,877,400
2024-06-28	49.540	50.020	49.410	49.930	47.555	6,628,700
2024-06-27	49.300	49.390	49.040	49.370	47.022	5,229,400
2024-06-26	49.360	49.590	49.050	49.380	47.032	5,280,400
2024-06-25	49.720	50.040	49.460	49.820	47.451	4,625,000
2024-06-24	50.150	50.440	49.970	50.020	47.641	11,728,000
2024-06-21	50.560	51.030	49.920	50.210	47.822	16,745,400
2024-06-20	53.070	53.320	49.720	50.280	47.889	16,483,600
2024-06-18	52.300	52.790	51.810	51.980	49.508	11,160,000
2024-06-17	50.390	51.060	50.310	51.050	48.622	5,695,600
2024-06-14	50.270	50.490	50.010	50.380	47.984	4,958,800
2024-06-13	50.510	50.800	49.690	50.520	48.117	6,520,900
2024-06-12	51.120	51.410	50.150	50.170	47.784	4,614,800
2024-06-11	51.550	51.720	51.160	51.370	48.927	3,337,500
2024-06-10	52.060	52.060	51.460	51.640	49.184	3,120,700
2024-06-07	51.890	52.080	51.670	51.980	49.508	3,145,400
2024-06-06	51.910	52.190	51.760	51.950	49.479	3,887,200
2024-06-05	51.800	51.950	51.310	51.680	49.222	3,737,200
2024-06-04	51.780	52.230	51.770	52.040	49.565	5,680,100
2024-06-03	52.000	52.210	51.650	51.860	49.394	5,449,700
2024-05-31	51.840	52.430	51.780	52.370	49.879	9,756,700
2024-05-30	52.090	52.220	51.840	51.980	49.508	4,324,300
2024-05-29	52.360	52.480	51.810	51.890	49.422	5,298,800

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2015-07-14	2:1
1999-06-29	2:1
1997-04-23	2:1

Dividends

Ex-date	Amount
2026-08-14	0.3900 USD
2026-05-15	0.3500 USD
2026-02-13	0.3500 USD
2025-11-14	0.3500 USD
2025-08-15	0.3500 USD
2025-05-15	0.3200 USD
2025-02-14	0.3200 USD
2024-11-15	0.3200 USD
2024-08-15	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.