Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	44.640	48.240	44.220	46.940	43.900	16,741,900
2023-09-07	45.500	45.690	45.240	45.530	42.581	6,754,400
2023-09-06	45.280	45.860	45.060	45.160	42.235	4,918,000
2023-09-05	45.800	45.840	44.980	45.020	42.104	6,266,500
2023-09-01	46.450	46.640	45.880	45.980	43.002	3,676,400
2023-08-31	46.270	46.750	46.180	46.390	43.385	4,573,500
2023-08-30	46.720	46.930	46.480	46.520	43.507	3,273,300
2023-08-29	46.520	46.680	46.160	46.490	43.479	4,248,200
2023-08-28	46.340	46.840	46.290	46.630	43.610	2,605,200
2023-08-25	46.770	46.770	46.110	46.540	43.526	3,560,500
2023-08-24	46.850	47.240	46.400	46.490	43.479	4,112,700
2023-08-23	46.970	47.110	46.510	46.930	43.890	3,539,700
2023-08-22	47.380	47.380	46.700	47.010	43.965	3,717,600
2023-08-21	47.470	47.820	46.920	47.390	44.321	3,815,800
2023-08-18	46.710	47.630	46.630	47.570	44.489	4,721,900
2023-08-17	47.100	47.160	46.540	46.740	43.713	5,137,500
2023-08-16	48.240	48.310	46.900	47.020	43.974	5,581,800
2023-08-15	48.450	48.450	47.750	47.950	44.844	4,939,700
2023-08-14	48.820	48.900	48.210	48.560	45.415	4,675,600
2023-08-11	49.230	49.420	48.850	48.980	45.536	3,593,700
2023-08-10	49.420	49.820	48.900	49.080	45.629	4,374,600
2023-08-09	48.840	49.480	48.780	49.260	45.797	3,497,700
2023-08-08	49.750	49.900	48.620	48.870	45.434	4,136,800
2023-08-07	49.430	50.190	49.430	49.700	46.206	3,792,100
2023-08-04	49.500	49.770	49.350	49.490	46.010	4,706,000
2023-08-03	48.980	49.440	48.770	49.400	45.927	3,720,100
2023-08-02	48.130	49.280	48.120	49.020	45.574	3,817,800
2023-08-01	48.670	48.950	48.170	48.540	45.127	3,439,400
2023-07-31	48.610	48.810	48.340	48.640	45.220	3,327,600
2023-07-28	48.400	48.830	48.350	48.520	45.109	2,766,400
2023-07-27	48.750	49.130	47.970	48.100	44.718	3,129,600
2023-07-26	48.720	49.030	48.540	48.710	45.285	3,721,500
2023-07-25	48.880	48.900	48.220	48.690	45.267	4,023,800
2023-07-24	48.140	48.970	48.010	48.740	45.313	4,317,600
2023-07-21	47.850	48.250	47.670	47.990	44.616	2,822,600
2023-07-20	47.150	47.870	46.940	47.860	44.495	3,818,800
2023-07-19	46.390	47.000	46.290	46.980	43.677	4,846,700
2023-07-18	46.560	46.700	46.080	46.210	42.961	3,870,600
2023-07-17	46.200	46.820	45.920	46.540	43.268	5,054,500
2023-07-14	47.020	47.180	46.310	46.440	43.175	4,775,400
2023-07-13	47.300	47.650	46.910	47.000	43.696	4,108,200
2023-07-12	47.410	47.750	47.030	47.350	44.021	5,140,800
2023-07-11	46.990	47.640	46.950	47.570	44.225	3,714,600
2023-07-10	47.250	47.650	46.870	46.880	43.584	4,509,100
2023-07-07	47.200	47.520	47.000	47.170	43.854	3,366,500
2023-07-06	47.060	47.610	46.920	47.290	43.965	4,136,600
2023-07-05	47.230	47.600	46.770	47.040	43.733	4,535,800
2023-07-03	46.950	47.440	46.710	47.440	44.105	2,132,500
2023-06-30	46.360	47.140	46.340	47.000	43.696	5,264,500
2023-06-29	47.200	47.230	46.290	46.320	43.063	4,758,700
2023-06-28	46.600	47.170	46.320	47.170	43.854	4,209,000
2023-06-27	46.580	47.040	46.510	46.770	43.482	3,943,500
2023-06-26	46.400	46.660	46.060	46.650	43.370	3,552,000
2023-06-23	46.270	46.980	46.090	46.140	42.896	5,160,900
2023-06-22	45.580	46.080	45.310	46.070	42.831	4,059,900
2023-06-21	45.760	46.210	45.500	45.680	42.468	5,442,800
2023-06-20	46.220	46.620	45.790	45.830	42.608	5,682,800
2023-06-16	45.940	46.340	45.500	46.170	42.924	10,578,400
2023-06-15	44.400	46.060	43.560	45.940	42.710	18,125,600
2023-06-14	46.970	47.510	46.710	47.210	43.891	6,548,300

← NewerPage 14 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.