Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	55.600	56.080	54.830	55.760	55.380	10,682,700
2026-07-22	58.790	58.910	57.210	57.540	57.148	4,859,800
2026-07-21	58.080	58.130	57.090	57.780	57.386	5,569,600
2026-07-20	58.550	58.620	57.880	58.360	57.962	3,974,400
2026-07-17	59.710	60.340	58.430	58.820	58.419	6,269,300
2026-07-16	57.210	58.800	56.670	58.610	58.211	7,061,800
2026-07-15	58.150	58.760	56.280	56.560	56.175	11,066,000
2026-07-14	58.660	59.330	58.440	58.740	58.340	7,133,100
2026-07-13	61.070	61.180	59.140	59.310	58.906	8,611,700
2026-07-10	60.430	61.280	60.250	60.540	60.127	10,400,000
2026-07-09	59.190	59.950	58.800	59.860	59.452	11,051,400
2026-07-08	58.260	60.070	58.200	59.320	58.916	9,743,500
2026-07-07	58.890	60.060	58.370	58.540	58.141	8,875,800
2026-07-06	58.130	58.480	57.160	58.250	57.853	9,797,100
2026-07-02	56.750	58.250	56.570	58.220	57.823	6,002,000
2026-07-01	54.500	56.250	54.150	56.240	55.857	8,623,200
2026-06-30	55.580	55.970	54.970	55.530	55.152	7,227,500
2026-06-29	57.350	58.070	55.870	55.910	55.529	7,802,100
2026-06-26	58.740	59.010	57.560	57.730	57.337	8,118,700
2026-06-25	58.650	59.450	57.630	57.770	57.376	6,302,500
2026-06-24	57.760	58.940	57.390	58.480	58.082	8,166,500
2026-06-23	56.520	57.550	56.230	57.050	56.661	14,932,300
2026-06-22	56.550	57.650	55.600	55.760	55.380	13,199,900
2026-06-18	59.420	59.590	56.320	56.610	56.224	26,704,500
2026-06-17	64.060	64.060	61.270	61.820	61.399	13,075,000
2026-06-16	64.070	64.480	62.940	64.130	63.693	7,047,100
2026-06-15	63.820	64.980	63.780	64.060	63.624	7,603,700
2026-06-12	64.060	64.760	64.020	64.710	64.269	5,040,200
2026-06-11	64.220	65.040	63.590	64.120	63.683	7,227,300
2026-06-10	63.860	64.860	62.960	64.460	64.021	9,302,800
2026-06-09	62.710	64.300	62.100	62.990	62.561	8,918,500
2026-06-08	62.750	63.600	62.480	62.960	62.531	6,921,200
2026-06-05	62.700	64.200	62.700	63.570	63.137	8,814,700
2026-06-04	62.150	62.840	61.810	62.240	61.816	7,748,200
2026-06-03	61.360	61.890	61.010	61.230	60.813	6,977,200
2026-06-02	61.950	62.250	61.350	61.560	61.141	7,847,700
2026-06-01	62.600	63.000	61.390	61.520	61.101	8,256,400
2026-05-29	63.520	63.730	61.730	62.150	61.727	12,760,900
2026-05-28	65.090	65.510	63.230	63.660	63.226	6,894,100
2026-05-27	64.780	65.790	64.640	64.690	64.249	5,611,900
2026-05-26	66.200	66.430	64.470	64.550	64.110	9,241,300
2026-05-22	67.000	67.400	66.370	67.250	66.792	5,117,300
2026-05-21	65.280	67.730	65.250	67.070	66.613	7,865,500
2026-05-20	70.030	70.030	68.460	68.680	68.212	5,747,800
2026-05-19	68.850	71.710	68.820	70.600	70.119	7,840,300
2026-05-18	66.140	68.370	65.790	68.320	67.854	4,755,900
2026-05-15	67.250	67.480	65.870	66.020	65.570	4,058,700
2026-05-14	66.500	66.940	65.850	66.790	65.987	4,022,600
2026-05-13	64.810	66.470	64.360	66.240	65.444	8,324,000
2026-05-12	65.140	65.250	64.040	64.620	63.843	6,446,400
2026-05-11	65.790	65.800	64.400	64.800	64.021	4,833,300
2026-05-08	66.210	66.560	65.640	65.640	64.851	3,374,700
2026-05-07	65.500	66.550	65.180	66.410	65.612	4,898,800
2026-05-06	66.650	66.650	65.330	66.010	65.217	4,483,700
2026-05-05	67.290	67.640	66.670	66.920	66.116	3,370,900
2026-05-04	67.430	68.070	66.870	67.550	66.738	3,418,300
2026-05-01	68.380	68.490	67.430	67.770	66.956	3,460,000
2026-04-30	66.890	68.440	66.570	68.070	67.252	5,870,000
2026-04-29	66.650	67.450	66.480	67.100	66.294	5,719,300
2026-04-28	66.910	66.990	65.740	66.930	66.126	5,470,700

← NewerPage 2 of 3 · 126 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.