Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	47.240	47.400	46.480	46.780	43.261	15,100,200
2023-03-16	48.300	48.400	46.950	47.130	43.585	7,188,700
2023-03-15	47.010	48.360	46.820	48.290	44.657	7,340,600
2023-03-14	46.750	47.240	46.510	47.180	43.631	6,577,100
2023-03-13	47.040	48.070	46.580	46.850	43.326	8,891,300
2023-03-10	46.950	47.340	46.720	47.100	43.557	7,329,300
2023-03-09	47.650	47.730	47.040	47.250	43.696	6,352,200
2023-03-08	46.750	47.560	46.700	47.450	43.881	7,354,500
2023-03-07	46.490	47.140	46.270	46.910	43.381	8,262,100
2023-03-06	45.700	46.530	45.500	46.480	42.984	6,271,000
2023-03-03	46.700	46.760	45.550	45.980	42.521	8,240,500
2023-03-02	45.010	46.620	44.210	45.730	42.290	12,908,600
2023-03-01	42.960	43.430	42.820	43.380	40.117	7,008,800
2023-02-28	43.150	43.460	42.930	43.140	39.895	6,000,400
2023-02-27	43.850	44.150	43.300	43.410	40.144	5,586,100
2023-02-24	43.800	43.960	43.450	43.750	40.459	5,039,500
2023-02-23	44.500	44.560	43.730	43.910	40.607	5,079,600
2023-02-22	44.460	45.170	44.030	44.620	41.263	4,718,600
2023-02-21	43.930	44.760	43.570	44.620	41.263	5,973,400
2023-02-17	43.960	44.140	43.790	44.000	40.690	4,230,100
2023-02-16	43.920	44.080	43.710	43.850	40.551	4,493,300
2023-02-15	43.760	44.280	43.670	44.270	40.940	3,987,200
2023-02-14	44.770	44.770	43.590	43.630	40.348	4,941,500
2023-02-13	44.840	44.950	44.500	44.890	41.273	4,477,600
2023-02-10	44.230	45.190	44.180	44.800	41.190	3,726,200
2023-02-09	44.350	44.480	43.930	44.090	40.537	3,660,300
2023-02-08	44.360	44.560	44.000	44.270	40.703	4,791,300
2023-02-07	44.500	44.650	44.140	44.470	40.887	3,487,100
2023-02-06	44.530	44.610	44.090	44.540	40.951	4,413,800
2023-02-03	44.920	45.020	44.150	44.420	40.841	5,025,100
2023-02-02	44.780	45.290	44.560	44.970	41.346	4,816,500
2023-02-01	44.410	45.390	44.080	45.180	41.539	5,387,300
2023-01-31	44.050	44.630	43.740	44.630	41.034	5,007,000
2023-01-30	44.690	44.890	44.070	44.210	40.648	4,544,800
2023-01-27	44.600	45.300	44.460	45.050	41.420	3,672,000
2023-01-26	44.800	44.920	44.340	44.460	40.877	3,106,600
2023-01-25	44.300	44.910	44.270	44.900	41.282	3,351,700
2023-01-24	45.000	45.000	44.150	44.260	40.693	2,721,800
2023-01-23	44.450	45.040	44.290	44.700	41.098	3,556,300
2023-01-20	44.010	44.490	43.620	44.450	40.868	3,978,500
2023-01-19	45.320	45.440	43.990	44.000	40.454	4,422,200
2023-01-18	46.220	46.390	45.110	45.260	41.613	4,005,200
2023-01-17	45.360	46.490	45.350	46.180	42.459	3,834,000
2023-01-13	45.500	45.670	44.860	45.220	41.576	3,429,400
2023-01-12	45.730	45.830	45.180	45.670	41.990	3,312,400
2023-01-11	46.190	46.280	45.090	45.610	41.935	4,994,300
2023-01-10	46.270	46.640	45.800	45.980	42.275	3,434,600
2023-01-09	45.990	46.450	45.790	46.190	42.468	4,736,600
2023-01-06	45.320	45.980	45.260	45.740	42.054	4,385,800
2023-01-05	44.780	45.240	44.210	45.160	41.521	4,749,800
2023-01-04	44.400	45.510	44.070	44.970	41.346	4,299,700
2023-01-03	44.480	45.000	44.220	44.470	40.887	3,570,100
2022-12-30	44.490	44.840	44.240	44.580	40.988	3,626,000
2022-12-29	44.680	44.780	44.410	44.620	41.024	2,897,600
2022-12-28	45.940	46.160	44.570	44.580	40.988	4,223,900
2022-12-27	45.920	46.360	45.830	45.950	42.247	4,601,000
2022-12-23	45.250	46.070	45.250	45.890	42.192	4,693,200
2022-12-22	44.560	45.260	44.230	45.250	41.604	4,340,400
2022-12-21	44.550	44.810	44.310	44.460	40.877	3,486,200
2022-12-20	44.270	44.970	44.200	44.580	40.988	4,444,400

← NewerPage 16 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.