Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	46.520	46.970	46.280	46.860	43.565	5,138,700
2023-06-12	46.250	46.390	45.840	46.380	43.119	4,099,800
2023-06-09	45.730	46.610	45.690	46.170	42.924	3,790,800
2023-06-08	45.370	45.880	45.290	45.760	42.543	4,189,000
2023-06-07	45.850	45.940	45.190	45.460	42.264	7,948,700
2023-06-06	46.120	46.150	45.510	46.070	42.831	4,276,700
2023-06-05	45.990	46.450	45.990	46.150	42.905	4,295,400
2023-06-02	44.600	45.920	44.530	45.920	42.691	6,219,000
2023-06-01	45.180	45.410	44.430	44.660	41.520	8,704,100
2023-05-31	45.980	46.160	45.240	45.330	42.143	13,800,300
2023-05-30	47.300	47.300	45.880	45.960	42.729	6,550,600
2023-05-26	48.500	48.780	47.270	47.310	43.984	8,018,100
2023-05-25	49.290	49.610	48.880	48.900	45.462	12,037,900
2023-05-24	49.390	50.090	49.200	49.560	46.076	5,842,400
2023-05-23	49.750	49.960	49.090	49.100	45.648	4,984,300
2023-05-22	49.710	50.360	49.490	49.980	46.466	4,787,400
2023-05-19	49.450	49.690	49.250	49.640	46.150	4,509,000
2023-05-18	49.230	49.370	48.770	49.330	45.862	4,532,000
2023-05-17	49.080	49.340	48.670	49.250	45.787	4,432,500
2023-05-16	49.070	49.500	48.690	48.930	45.490	4,495,000
2023-05-15	49.430	49.430	48.690	49.070	45.620	4,924,600
2023-05-12	48.970	49.450	48.960	49.180	45.722	4,074,700
2023-05-11	49.280	49.300	48.750	49.160	45.462	3,743,800
2023-05-10	49.320	49.350	48.490	49.120	45.425	5,119,800
2023-05-09	48.990	49.450	48.920	49.160	45.462	3,842,000
2023-05-08	49.180	49.550	48.990	49.150	45.453	3,303,000
2023-05-05	48.430	49.270	48.340	49.230	45.527	3,770,300
2023-05-04	49.060	49.060	48.250	48.280	44.648	3,402,400
2023-05-03	49.450	49.590	48.910	48.940	45.258	4,659,300
2023-05-02	49.710	49.990	48.760	49.440	45.721	4,200,900
2023-05-01	48.880	49.380	48.430	49.280	45.573	4,484,000
2023-04-28	48.410	48.970	48.350	48.630	44.972	4,972,800
2023-04-27	47.970	48.370	47.820	48.340	44.704	2,482,600
2023-04-26	47.570	48.050	47.490	47.820	44.223	2,897,000
2023-04-25	48.180	48.580	47.930	47.970	44.361	3,851,000
2023-04-24	47.830	48.280	47.770	48.240	44.611	4,634,000
2023-04-21	48.050	48.350	47.780	47.920	44.315	3,776,300
2023-04-20	47.530	47.820	47.230	47.800	44.204	3,917,700
2023-04-19	47.820	47.990	47.370	47.450	43.881	4,566,000
2023-04-18	47.720	48.020	47.400	47.850	44.250	5,113,500
2023-04-17	46.900	47.820	46.800	47.810	44.213	5,852,200
2023-04-14	46.990	47.440	46.380	46.650	43.141	3,908,200
2023-04-13	47.310	47.450	46.660	47.050	43.511	5,503,100
2023-04-12	47.610	47.910	47.020	47.320	43.760	7,214,200
2023-04-11	48.810	48.810	47.830	47.960	44.352	6,710,700
2023-04-10	48.320	48.910	48.300	48.900	45.221	4,518,900
2023-04-06	48.040	48.570	47.920	48.520	44.870	4,393,700
2023-04-05	49.490	49.600	47.600	48.060	44.445	7,469,300
2023-04-04	49.800	49.970	49.290	49.460	45.739	3,928,500
2023-04-03	49.570	50.000	49.460	49.940	46.183	6,118,200
2023-03-31	49.200	49.480	48.990	49.370	45.656	4,811,100
2023-03-30	48.970	49.320	48.810	49.060	45.369	3,743,800
2023-03-29	49.010	49.140	48.730	49.040	45.351	5,164,600
2023-03-28	48.530	49.170	48.480	48.920	45.240	4,732,500
2023-03-27	49.090	49.440	48.620	48.630	44.972	6,508,200
2023-03-24	48.710	49.440	48.620	49.050	45.360	6,830,200
2023-03-23	48.000	49.040	48.000	48.520	44.870	8,511,200
2023-03-22	47.940	48.680	47.870	48.040	44.426	7,411,900
2023-03-21	47.500	47.860	47.450	47.760	44.167	4,560,400
2023-03-20	47.400	47.980	47.300	47.350	43.788	5,776,300

← NewerPage 15 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.