Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	49.590	49.700	49.040	49.160	46.576	5,464,700
2024-02-29	48.450	49.790	48.210	49.610	47.002	10,687,600
2024-02-28	48.630	48.900	48.400	48.530	45.979	4,138,500
2024-02-27	47.650	48.650	47.350	48.370	45.828	5,086,600
2024-02-26	48.190	48.190	47.150	47.260	44.776	6,323,700
2024-02-23	47.960	48.440	47.760	48.210	45.676	3,416,700
2024-02-22	47.700	47.940	46.960	47.840	45.325	4,769,400
2024-02-21	48.050	48.150	47.660	47.810	45.297	3,851,000
2024-02-20	48.260	48.970	47.960	48.000	45.477	6,179,300
2024-02-16	47.000	47.740	46.830	47.640	45.136	5,545,400
2024-02-15	45.900	46.880	45.880	46.870	44.406	5,182,700
2024-02-14	45.270	45.770	45.170	45.690	43.288	4,942,300
2024-02-13	45.890	46.180	45.340	45.570	42.900	5,365,600
2024-02-12	45.380	45.960	45.360	45.840	43.154	3,343,100
2024-02-09	45.300	45.550	45.110	45.410	42.749	3,195,500
2024-02-08	44.510	45.500	44.490	45.440	42.778	6,478,300
2024-02-07	45.050	45.190	44.480	44.620	42.006	4,861,600
2024-02-06	45.690	45.750	44.900	44.990	42.354	6,758,900
2024-02-05	46.040	46.510	45.930	45.990	43.295	4,331,800
2024-02-02	46.750	46.810	45.910	46.140	43.437	5,814,700
2024-02-01	46.050	46.750	45.420	46.710	43.973	4,087,500
2024-01-31	46.760	46.820	46.020	46.140	43.437	5,680,200
2024-01-30	46.520	46.700	46.150	46.650	43.917	2,718,100
2024-01-29	46.400	46.630	46.230	46.530	43.804	3,667,200
2024-01-26	46.500	46.650	46.210	46.300	43.587	3,368,300
2024-01-25	46.310	46.440	45.990	46.430	43.710	3,522,400
2024-01-24	46.230	46.350	45.890	46.100	43.399	3,975,600
2024-01-23	45.940	46.360	45.900	46.250	43.540	3,086,300
2024-01-22	45.930	46.190	45.800	45.930	43.239	4,195,200
2024-01-19	46.280	46.310	45.500	45.940	43.248	4,887,900
2024-01-18	46.130	46.300	45.580	46.150	43.446	4,214,900
2024-01-17	46.470	46.970	46.280	46.530	43.804	4,410,500
2024-01-16	46.210	46.470	45.900	46.410	43.691	4,570,600
2024-01-12	45.930	46.040	45.750	46.030	43.333	2,983,300
2024-01-11	46.280	46.330	45.530	45.850	43.164	3,319,900
2024-01-10	46.070	46.480	45.890	46.140	43.437	2,970,900
2024-01-09	46.010	46.280	45.460	46.240	43.531	3,357,500
2024-01-08	45.840	46.000	45.570	45.970	43.277	3,625,600
2024-01-05	45.940	46.200	45.630	46.050	43.352	3,599,400
2024-01-04	46.580	46.680	45.810	45.900	43.211	4,587,200
2024-01-03	46.690	46.990	46.440	46.520	43.794	4,493,700
2024-01-02	45.680	46.530	45.590	46.270	43.559	4,977,100
2023-12-29	45.270	45.720	45.130	45.710	43.032	3,424,900
2023-12-28	45.170	45.380	45.000	45.170	42.523	2,051,000
2023-12-27	45.300	45.330	45.030	45.210	42.561	2,929,500
2023-12-26	45.050	45.400	44.910	45.220	42.571	2,851,200
2023-12-22	45.000	45.420	44.840	45.140	42.495	2,444,000
2023-12-21	45.110	45.370	44.580	45.020	42.382	3,408,800
2023-12-20	44.880	45.290	44.520	45.000	42.363	4,541,100
2023-12-19	45.380	45.450	44.760	45.070	42.429	5,410,800
2023-12-18	44.370	45.550	44.070	45.530	42.862	7,225,800
2023-12-15	43.640	44.460	43.540	44.110	41.526	18,723,600
2023-12-14	44.600	44.680	43.510	43.590	41.036	8,067,300
2023-12-13	44.250	44.730	44.010	44.720	42.100	5,002,600
2023-12-12	45.170	45.170	44.110	44.250	41.657	4,237,700
2023-12-11	44.670	45.160	44.250	45.090	42.448	4,328,400
2023-12-08	44.870	45.190	44.550	44.580	41.968	2,819,800
2023-12-07	44.660	44.960	44.370	44.800	42.175	3,399,900
2023-12-06	44.450	44.650	44.210	44.540	41.930	4,029,300
2023-12-05	44.810	44.850	44.370	44.510	41.902	4,036,800

← NewerPage 12 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.