Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	44.550	45.550	44.460	44.670	42.053	5,079,100
2023-12-01	44.510	44.760	43.710	44.600	41.987	6,252,600
2023-11-30	43.550	44.950	42.970	44.270	41.676	16,309,400
2023-11-29	43.870	43.940	43.450	43.640	41.083	8,349,900
2023-11-28	43.890	44.090	43.670	43.920	41.347	5,242,600
2023-11-27	44.110	44.360	43.950	44.090	41.507	4,145,200
2023-11-24	43.990	44.250	43.700	44.180	41.591	2,414,400
2023-11-22	43.200	43.860	43.110	43.820	41.253	5,558,500
2023-11-21	43.030	43.250	42.540	43.010	40.490	3,916,100
2023-11-20	42.500	43.110	42.310	42.920	40.405	4,563,400
2023-11-17	42.660	42.770	42.100	42.440	39.953	10,563,500
2023-11-16	43.750	44.040	42.570	42.660	40.161	8,093,800
2023-11-15	44.400	44.840	44.350	44.510	41.902	4,484,200
2023-11-14	43.940	44.790	43.940	44.240	41.648	4,148,800
2023-11-13	43.960	44.250	43.690	44.180	41.318	4,053,300
2023-11-10	43.970	44.070	43.500	43.890	41.047	2,896,400
2023-11-09	43.890	44.030	43.350	43.890	41.047	3,540,700
2023-11-08	44.790	44.800	43.550	43.870	41.029	5,201,200
2023-11-07	45.100	45.390	44.900	45.110	42.188	2,291,400
2023-11-06	45.380	45.550	45.140	45.160	42.235	3,822,900
2023-11-03	45.600	45.970	45.350	45.370	42.431	3,153,500
2023-11-02	45.190	45.640	44.940	45.400	42.459	3,077,600
2023-11-01	45.560	45.700	45.040	45.390	42.450	3,638,500
2023-10-31	45.010	45.730	44.800	45.370	42.431	3,911,400
2023-10-30	44.400	45.150	44.400	44.950	42.039	3,212,700
2023-10-27	44.650	45.110	44.270	44.430	41.552	3,369,000
2023-10-26	44.340	44.930	44.160	44.770	41.870	3,601,700
2023-10-25	43.650	44.420	43.600	44.290	41.421	2,958,500
2023-10-24	43.580	43.850	43.430	43.610	40.785	3,401,800
2023-10-23	43.990	44.040	43.180	43.320	40.514	3,660,300
2023-10-20	44.620	44.690	44.130	44.130	41.272	3,488,400
2023-10-19	44.190	44.820	44.170	44.500	41.618	4,327,800
2023-10-18	44.580	44.900	44.210	44.230	41.365	4,177,800
2023-10-17	44.210	44.670	44.170	44.490	41.608	2,919,200
2023-10-16	44.470	44.650	44.210	44.290	41.421	3,740,000
2023-10-13	44.330	44.530	44.040	44.160	41.300	4,039,500
2023-10-12	44.190	44.540	43.580	44.260	41.393	3,846,900
2023-10-11	44.850	45.070	43.660	44.190	41.328	5,080,500
2023-10-10	44.950	45.300	44.830	44.840	41.936	5,383,000
2023-10-09	43.450	44.640	43.450	44.620	41.730	4,720,000
2023-10-06	44.080	44.190	42.620	43.450	40.636	6,351,700
2023-10-05	44.840	44.960	44.130	44.150	41.290	3,126,300
2023-10-04	44.500	45.050	44.280	44.940	42.029	4,266,300
2023-10-03	43.810	44.400	43.680	44.270	41.403	3,658,600
2023-10-02	44.610	44.660	43.700	44.030	41.178	3,802,600
2023-09-29	45.090	45.280	44.530	44.750	41.852	3,414,500
2023-09-28	44.600	45.310	44.530	45.090	42.169	3,811,100
2023-09-27	45.000	45.260	44.230	44.480	41.599	4,516,200
2023-09-26	45.610	45.740	45.130	45.150	42.226	3,015,800
2023-09-25	45.480	45.750	45.350	45.710	42.749	2,756,200
2023-09-22	45.700	45.870	45.400	45.660	42.703	3,724,100
2023-09-21	46.110	46.140	45.520	45.710	42.749	4,798,700
2023-09-20	45.960	46.500	45.750	46.180	43.189	3,394,000
2023-09-19	46.560	46.600	45.960	46.090	43.105	3,770,200
2023-09-18	46.340	46.850	46.090	46.540	43.526	4,689,800
2023-09-15	45.900	46.580	45.810	46.320	43.320	22,036,000
2023-09-14	45.290	45.940	45.170	45.790	42.824	4,587,500
2023-09-13	45.800	45.800	44.900	45.110	42.188	4,851,200
2023-09-12	45.640	45.920	45.270	45.680	42.721	4,061,100
2023-09-11	46.850	46.930	45.310	45.430	42.487	6,648,200

← NewerPage 13 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.