Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	44.800	45.280	44.380	45.000	41.145	5,785,200
2022-09-23	45.020	45.080	44.110	44.860	41.017	5,965,800
2022-09-22	45.110	45.870	45.010	45.500	41.603	5,211,900
2022-09-21	47.020	47.150	45.270	45.270	41.392	6,223,700
2022-09-20	47.120	47.250	46.470	46.920	42.901	4,566,800
2022-09-19	46.880	47.790	46.700	47.450	43.386	5,997,300
2022-09-16	47.760	47.970	46.990	47.280	43.230	13,928,800
2022-09-15	49.150	49.190	47.470	47.880	43.779	6,305,800
2022-09-14	49.500	49.650	48.310	48.940	44.748	5,937,900
2022-09-13	50.270	51.740	49.130	49.370	45.141	6,987,100
2022-09-12	51.810	51.810	50.230	50.540	46.211	9,407,400
2022-09-09	49.340	52.000	48.560	51.940	47.491	13,877,700
2022-09-08	49.700	50.140	47.940	48.360	44.218	9,401,600
2022-09-07	48.720	49.900	48.720	49.820	45.553	6,012,400
2022-09-06	48.880	49.560	48.390	48.520	44.364	6,189,700
2022-09-02	48.900	49.350	48.290	48.430	44.282	4,086,400
2022-09-01	47.920	49.400	47.910	48.610	44.446	7,283,900
2022-08-31	47.580	48.190	47.480	47.940	43.834	5,408,100
2022-08-30	48.390	48.410	47.410	47.510	43.440	3,564,800
2022-08-29	48.120	48.520	47.720	48.300	44.163	2,839,600
2022-08-26	49.400	49.530	48.350	48.380	44.236	2,886,000
2022-08-25	49.600	49.600	48.430	49.320	45.095	4,999,400
2022-08-24	49.610	49.790	49.240	49.660	45.406	4,350,100
2022-08-23	50.120	50.340	49.170	49.600	45.351	5,798,200
2022-08-22	49.570	50.180	49.550	50.120	45.827	4,404,700
2022-08-19	49.710	50.290	49.330	49.500	45.260	6,426,900
2022-08-18	48.620	49.680	48.620	49.620	45.370	5,697,800
2022-08-17	48.920	49.350	48.460	48.550	44.391	7,550,800
2022-08-16	47.760	49.380	47.760	49.080	44.876	8,608,400
2022-08-15	47.120	47.710	46.760	47.520	43.450	4,564,700
2022-08-12	47.080	47.270	46.620	47.210	43.166	4,063,100
2022-08-11	46.940	47.790	46.710	47.190	42.910	3,766,800
2022-08-10	47.170	47.320	46.640	46.790	42.546	6,233,400
2022-08-09	47.070	47.580	46.620	46.870	42.619	4,293,700
2022-08-08	47.310	47.610	46.960	47.090	42.819	2,975,700
2022-08-05	46.930	47.310	46.820	47.250	42.965	3,541,600
2022-08-04	47.010	47.670	46.630	46.700	42.465	4,882,200
2022-08-03	46.820	47.190	46.350	46.970	42.710	3,487,500
2022-08-02	47.000	47.150	46.110	46.780	42.537	3,863,300
2022-08-01	46.260	47.370	46.260	46.740	42.501	4,330,600
2022-07-29	45.770	46.480	45.520	46.440	42.228	4,180,200
2022-07-28	45.880	46.330	45.840	46.040	41.864	3,631,100
2022-07-27	45.880	45.980	45.140	45.940	41.774	4,764,200
2022-07-26	44.860	46.100	44.340	46.020	41.846	7,518,500
2022-07-25	46.250	46.440	45.420	45.710	41.564	6,041,600
2022-07-22	46.300	46.670	46.040	46.240	42.046	4,458,500
2022-07-21	47.050	47.170	45.790	46.280	42.083	5,211,800
2022-07-20	47.300	47.480	46.770	47.200	42.919	5,354,400
2022-07-19	47.990	48.070	47.170	47.300	43.010	4,363,400
2022-07-18	47.990	48.390	47.400	47.530	43.219	3,694,400
2022-07-15	47.850	48.070	47.530	47.750	43.419	3,684,800
2022-07-14	47.310	47.920	46.690	47.500	43.192	5,250,900
2022-07-13	47.640	48.490	47.640	47.950	43.601	5,326,600
2022-07-12	47.900	48.470	47.440	47.600	43.283	4,249,700
2022-07-11	48.000	48.380	47.820	47.900	43.556	3,411,800
2022-07-08	49.010	49.250	47.720	48.020	43.665	4,100,000
2022-07-07	47.690	48.840	47.540	48.740	44.320	5,002,900
2022-07-06	47.190	47.690	46.990	47.400	43.101	4,404,000
2022-07-05	48.380	48.490	46.780	47.230	42.947	4,416,300
2022-07-01	47.610	48.140	47.090	48.140	43.774	4,131,000

← NewerPage 18 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.