Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	47.720	47.990	47.120	47.330	43.037	6,448,600
2022-06-29	48.870	49.560	48.000	48.110	43.747	4,674,200
2022-06-28	49.040	49.390	48.360	48.430	44.038	3,684,700
2022-06-27	48.570	49.200	48.340	48.700	44.283	4,333,700
2022-06-24	48.050	48.710	47.720	48.450	44.056	10,800,100
2022-06-23	48.180	48.420	47.380	47.730	43.401	6,224,800
2022-06-22	48.090	48.510	47.290	47.340	43.047	5,212,800
2022-06-21	46.080	48.650	45.900	48.400	44.010	8,713,900
2022-06-17	50.140	50.250	45.720	46.200	42.010	21,124,500
2022-06-16	48.340	50.910	48.330	49.820	45.302	13,182,700
2022-06-15	50.630	51.490	50.390	50.880	46.265	6,177,000
2022-06-14	50.450	51.120	50.100	50.390	45.820	5,567,500
2022-06-13	50.570	51.030	50.110	50.330	45.765	5,447,400
2022-06-10	50.140	51.490	50.000	51.090	46.456	4,839,900
2022-06-09	51.080	51.760	50.390	50.430	45.856	3,876,700
2022-06-08	52.240	52.270	51.170	51.220	46.575	4,051,200
2022-06-07	51.350	52.070	51.120	52.030	47.311	3,389,500
2022-06-06	52.930	52.980	52.140	52.150	47.420	3,421,100
2022-06-03	53.060	53.380	52.460	52.540	47.775	3,623,100
2022-06-02	51.640	52.900	51.440	52.880	48.084	4,563,300
2022-06-01	53.350	53.350	50.730	51.350	46.693	6,045,300
2022-05-31	52.620	53.470	52.330	52.970	48.166	18,085,900
2022-05-27	51.930	53.210	51.730	52.960	48.157	6,215,600
2022-05-26	52.150	52.580	51.820	52.140	47.411	5,866,700
2022-05-25	51.330	51.620	50.340	51.160	46.520	6,797,000
2022-05-24	49.790	51.520	49.650	51.510	46.838	5,993,900
2022-05-23	48.660	50.820	48.500	50.220	45.665	6,268,200
2022-05-20	48.300	49.110	47.660	48.660	44.247	8,053,000
2022-05-19	47.490	48.560	46.790	48.000	43.647	9,137,900
2022-05-18	49.620	49.870	47.350	47.900	43.556	10,326,900
2022-05-17	52.370	52.370	50.760	51.230	46.584	11,792,100
2022-05-16	53.870	54.040	52.650	53.200	48.375	4,692,300
2022-05-13	54.510	54.700	53.260	53.390	48.548	5,355,900
2022-05-12	55.060	55.790	53.980	54.220	49.303	4,666,100
2022-05-11	55.440	55.830	54.080	54.330	49.212	6,442,100
2022-05-10	54.660	55.260	54.420	55.190	49.991	6,505,200
2022-05-09	53.430	55.000	53.140	54.840	49.674	6,677,800
2022-05-06	53.650	55.150	53.380	53.850	48.777	5,087,800
2022-05-05	55.070	55.310	53.390	53.850	48.777	7,047,200
2022-05-04	54.250	55.980	54.250	55.770	50.516	6,979,500
2022-05-03	54.280	55.270	53.730	54.790	49.628	6,058,400
2022-05-02	54.650	54.880	53.220	53.720	48.659	7,232,700
2022-04-29	55.770	55.950	53.790	53.960	48.876	6,856,400
2022-04-28	55.640	55.770	55.100	55.490	50.262	4,921,800
2022-04-27	56.080	56.310	55.230	55.580	50.344	5,304,200
2022-04-26	56.610	56.780	55.480	55.720	50.471	5,848,800
2022-04-25	56.930	57.240	55.840	56.690	51.349	7,862,600
2022-04-22	58.810	58.970	56.980	57.000	51.630	5,586,700
2022-04-21	57.510	58.700	57.280	58.180	52.699	5,673,200
2022-04-20	58.000	58.300	57.370	57.700	52.264	6,986,500
2022-04-19	58.000	58.400	57.550	57.790	52.346	5,372,200
2022-04-18	57.910	58.590	57.610	57.820	52.373	3,172,800
2022-04-14	58.460	59.130	58.200	58.320	52.826	5,301,300
2022-04-13	58.500	58.950	57.630	58.340	52.844	6,504,500
2022-04-12	59.980	60.030	58.390	58.750	53.215	8,529,700
2022-04-11	61.940	62.350	60.450	60.650	54.936	4,893,700
2022-04-08	62.000	62.780	61.120	61.670	55.860	10,513,400
2022-04-07	59.060	60.290	58.800	59.880	54.239	6,436,400
2022-04-06	57.600	59.150	57.280	58.730	53.197	7,514,500
2022-04-05	57.470	59.130	57.300	57.650	52.219	5,848,300

← NewerPage 19 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.