Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	52.660	52.800	52.090	52.310	49.822	5,186,800
2024-05-24	53.460	53.690	52.710	52.990	50.470	6,276,800
2024-05-23	53.740	53.740	52.690	53.310	50.775	7,121,600
2024-05-22	53.460	54.020	53.400	53.920	51.356	5,124,700
2024-05-21	54.020	54.350	53.620	53.660	51.108	5,962,300
2024-05-20	54.340	54.450	53.720	53.890	51.327	4,140,000
2024-05-17	54.510	54.530	53.840	54.200	51.622	10,570,800
2024-05-16	54.720	55.160	54.350	54.440	51.851	9,671,700
2024-05-15	54.930	55.130	54.180	54.380	51.794	4,889,800
2024-05-14	55.190	55.390	54.800	55.280	52.651	4,419,400
2024-05-13	55.940	56.240	55.150	55.200	52.299	3,239,600
2024-05-10	54.930	55.970	54.880	55.900	52.962	3,450,800
2024-05-09	55.400	55.420	54.760	55.000	52.109	3,481,400
2024-05-08	55.380	55.560	54.850	55.380	52.469	4,672,500
2024-05-07	55.410	55.550	55.020	55.310	52.403	4,893,300
2024-05-06	55.060	55.260	54.690	55.240	52.336	3,724,800
2024-05-03	54.750	54.880	54.230	54.780	51.901	4,938,000
2024-05-02	54.930	55.220	54.740	55.090	52.194	3,539,200
2024-05-01	55.080	55.370	54.510	54.770	51.891	4,084,200
2024-04-30	55.350	55.740	55.150	55.380	52.469	4,811,600
2024-04-29	55.480	55.680	54.920	55.570	52.649	3,703,000
2024-04-26	55.670	55.990	55.380	55.490	52.573	3,472,000
2024-04-25	56.150	56.450	55.590	55.910	52.971	3,219,000
2024-04-24	55.540	56.230	55.350	56.150	53.199	3,619,500
2024-04-23	57.080	57.230	55.520	55.630	52.706	5,149,100
2024-04-22	56.800	57.140	56.350	56.930	53.938	4,260,400
2024-04-19	55.740	56.690	55.520	56.570	53.597	4,522,800
2024-04-18	55.400	55.700	55.180	55.570	52.649	3,707,000
2024-04-17	55.500	56.070	55.090	55.260	52.355	4,955,800
2024-04-16	56.440	56.730	55.250	55.280	52.374	6,182,800
2024-04-15	55.630	55.980	55.280	55.360	52.450	4,228,100
2024-04-12	55.910	56.110	55.180	55.200	52.299	3,862,900
2024-04-11	56.750	56.750	55.780	56.150	53.199	3,272,600
2024-04-10	55.200	56.710	55.000	56.600	53.625	5,079,600
2024-04-09	55.470	55.730	55.110	55.420	52.507	4,401,800
2024-04-08	55.890	57.050	55.270	55.370	52.460	7,124,200
2024-04-05	57.490	57.520	56.870	57.310	54.298	3,620,500
2024-04-04	57.860	58.140	57.280	57.440	54.421	4,730,400
2024-04-03	57.830	58.340	57.290	57.760	54.724	3,817,600
2024-04-02	57.270	57.830	57.100	57.820	54.781	4,406,200
2024-04-01	57.200	57.400	56.970	56.990	53.994	3,055,300
2024-03-28	56.930	57.360	56.910	57.130	54.127	6,458,400
2024-03-27	56.430	56.930	56.250	56.900	53.909	3,992,500
2024-03-26	56.070	56.730	55.970	56.390	53.426	4,238,700
2024-03-25	56.610	56.780	55.870	55.960	53.019	4,511,900
2024-03-22	57.250	57.260	56.470	56.550	53.578	3,618,800
2024-03-21	56.930	57.140	56.470	57.020	54.023	7,042,300
2024-03-20	56.480	56.840	56.310	56.830	53.843	3,157,200
2024-03-19	56.400	56.860	56.310	56.480	53.511	5,342,100
2024-03-18	55.750	56.290	55.590	56.190	53.237	4,022,000
2024-03-15	55.280	56.450	55.260	56.060	53.113	7,875,600
2024-03-14	55.970	56.200	55.170	55.510	52.592	5,442,900
2024-03-13	55.350	56.120	55.230	56.080	53.132	4,753,300
2024-03-12	55.000	55.750	54.970	55.310	52.403	5,802,300
2024-03-11	55.870	56.080	54.910	54.990	52.100	6,773,400
2024-03-08	55.480	56.040	54.810	55.970	53.028	9,642,400
2024-03-07	52.250	55.540	51.730	55.480	52.564	17,767,300
2024-03-06	49.710	50.650	49.430	50.490	47.836	7,733,400
2024-03-05	49.630	50.210	49.450	49.480	46.879	5,373,700
2024-03-04	49.120	50.030	49.000	49.370	46.775	5,310,500

← NewerPage 11 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.