Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	44.310	44.770	43.990	44.400	40.822	4,556,200
2022-12-16	43.260	44.440	43.060	44.320	40.749	13,022,400
2022-12-15	44.260	44.450	43.320	43.490	39.986	7,070,200
2022-12-14	45.370	45.660	44.580	44.760	41.153	5,731,700
2022-12-13	46.800	46.890	45.430	45.450	41.788	6,225,300
2022-12-12	46.540	46.830	46.040	46.710	42.946	4,260,500
2022-12-09	47.190	47.500	46.460	46.470	42.725	5,210,300
2022-12-08	46.830	47.540	46.420	47.460	43.636	3,792,600
2022-12-07	46.460	47.060	46.360	46.940	43.158	4,855,400
2022-12-06	46.330	46.730	45.930	46.330	42.597	4,102,400
2022-12-05	47.210	47.420	45.550	46.070	42.358	7,997,900
2022-12-02	48.300	48.570	47.280	47.570	43.737	5,145,200
2022-12-01	50.350	50.410	47.650	48.410	44.509	10,564,400
2022-11-30	48.960	49.420	48.440	49.190	45.226	10,713,400
2022-11-29	49.000	49.740	48.710	49.350	45.373	6,008,000
2022-11-28	48.920	49.390	48.480	48.830	44.895	5,846,200
2022-11-25	47.900	49.040	47.900	49.040	45.088	2,438,800
2022-11-23	48.170	48.250	47.620	47.840	43.985	4,091,700
2022-11-22	48.540	48.670	47.960	48.080	44.206	3,597,200
2022-11-21	48.110	48.400	47.610	48.120	44.242	3,524,500
2022-11-18	48.650	48.860	47.850	48.260	44.371	4,656,600
2022-11-17	47.530	48.430	47.500	48.180	44.298	4,433,000
2022-11-16	47.010	48.120	46.830	47.830	43.976	6,961,900
2022-11-15	47.030	47.280	46.270	46.870	43.093	5,276,900
2022-11-14	47.250	47.590	46.520	46.560	42.808	5,400,500
2022-11-11	48.150	48.150	45.910	47.100	43.066	8,480,600
2022-11-10	48.610	48.640	46.960	48.110	43.989	5,721,900
2022-11-09	48.280	49.570	47.980	48.060	43.943	6,522,600
2022-11-08	46.800	47.360	46.700	47.120	43.084	3,839,700
2022-11-07	46.620	46.950	46.310	46.850	42.837	2,887,100
2022-11-04	47.430	47.620	45.620	46.400	42.426	4,357,800
2022-11-03	46.310	47.300	46.010	47.220	43.175	4,107,600
2022-11-02	47.040	47.650	46.550	46.560	42.572	4,018,000
2022-11-01	47.630	47.790	46.810	47.170	43.130	3,864,500
2022-10-31	46.760	47.480	46.730	47.290	43.239	4,638,000
2022-10-28	45.950	47.410	45.900	46.770	42.764	4,052,300
2022-10-27	45.620	46.020	45.490	45.680	41.767	3,638,500
2022-10-26	44.930	45.910	44.920	45.440	41.548	6,610,400
2022-10-25	43.830	44.930	43.750	44.770	40.935	4,730,700
2022-10-24	43.730	44.170	42.850	43.990	40.222	5,418,100
2022-10-21	42.340	43.970	42.150	43.630	39.893	7,103,800
2022-10-20	42.940	43.090	42.090	42.170	38.558	6,084,600
2022-10-19	43.280	43.660	42.910	42.940	39.262	7,653,200
2022-10-18	42.570	43.320	42.360	43.160	39.463	8,771,000
2022-10-17	43.310	43.480	41.820	42.110	38.503	11,020,300
2022-10-14	45.150	46.240	42.360	43.160	39.463	19,688,900
2022-10-13	45.760	48.360	44.780	46.570	42.581	27,509,100
2022-10-12	45.790	46.690	45.630	46.040	42.096	7,441,200
2022-10-11	44.240	45.970	44.090	45.680	41.767	7,378,400
2022-10-10	43.510	44.340	43.450	44.260	40.469	4,213,300
2022-10-07	43.660	43.780	42.810	43.000	39.317	5,269,900
2022-10-06	44.590	44.840	43.670	43.720	39.975	3,836,400
2022-10-05	44.490	44.960	44.010	44.600	40.780	4,085,000
2022-10-04	44.160	44.840	44.020	44.700	40.871	4,973,300
2022-10-03	43.830	44.080	43.290	43.750	40.003	8,225,500
2022-09-30	44.780	44.880	43.570	43.750	40.003	5,625,800
2022-09-29	45.210	45.530	44.520	44.680	40.853	4,046,400
2022-09-28	44.570	45.660	43.810	45.450	41.557	6,285,000
2022-09-27	45.180	45.300	44.190	44.290	40.496	4,591,200
2022-09-26	44.800	45.280	44.380	45.000	41.145	5,785,200

← NewerPage 17 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.