Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	57.600	58.950	57.080	57.440	52.029	4,999,900
2022-04-01	57.500	57.880	56.620	57.480	52.065	4,232,100
2022-03-31	56.350	57.940	56.310	57.370	51.965	8,476,600
2022-03-30	56.260	56.770	56.030	56.370	51.059	4,083,700
2022-03-29	56.950	57.250	54.890	56.390	51.078	9,428,400
2022-03-28	56.990	57.450	56.620	57.000	51.630	5,879,100
2022-03-25	56.620	57.370	56.490	57.000	51.630	5,090,400
2022-03-24	56.600	57.880	56.420	56.750	51.404	8,267,000
2022-03-23	56.740	57.200	56.170	56.450	51.132	5,209,300
2022-03-22	56.000	56.800	55.130	56.570	51.241	7,006,000
2022-03-21	55.980	57.610	55.620	55.680	50.434	6,458,600
2022-03-18	55.770	56.390	55.160	55.820	50.561	9,908,000
2022-03-17	55.350	56.190	54.690	55.660	50.416	5,364,800
2022-03-16	55.860	56.750	54.420	54.990	49.809	7,093,200
2022-03-15	55.740	56.230	54.660	56.190	50.896	6,127,900
2022-03-14	55.590	55.890	54.280	55.420	50.199	5,524,100
2022-03-11	56.500	57.490	55.860	55.890	50.625	5,621,000
2022-03-10	55.790	57.400	55.200	57.090	51.712	9,926,500
2022-03-09	55.100	56.050	54.470	55.340	50.126	10,180,400
2022-03-08	57.380	58.840	55.660	55.710	50.462	10,915,700
2022-03-07	58.440	62.580	57.260	57.820	52.373	23,454,400
2022-03-04	54.280	58.980	54.210	58.940	53.387	21,597,500
2022-03-03	52.250	55.500	52.250	55.100	49.909	27,439,600
2022-03-02	48.090	49.490	48.090	49.370	44.719	9,920,000
2022-03-01	48.120	48.750	47.430	48.350	43.795	12,129,700
2022-02-28	45.760	47.170	45.760	46.800	42.391	8,712,800
2022-02-25	45.500	46.650	45.000	46.460	42.083	6,691,400
2022-02-24	44.440	45.310	43.140	44.440	40.253	6,877,700
2022-02-23	45.250	45.390	44.400	44.530	40.335	4,070,900
2022-02-22	45.450	45.850	44.830	45.040	40.797	5,229,800
2022-02-18	45.100	45.690	44.920	45.590	41.295	4,525,000
2022-02-17	44.350	45.670	44.350	45.230	40.969	11,145,200
2022-02-16	46.230	46.910	44.260	44.570	40.371	8,416,000
2022-02-15	45.780	46.630	45.310	46.410	42.038	5,780,600
2022-02-14	45.990	46.180	44.710	45.690	41.386	5,799,700
2022-02-11	45.450	46.670	45.340	46.270	41.721	6,226,600
2022-02-10	45.290	45.620	44.850	45.170	40.729	4,799,300
2022-02-09	45.290	45.670	44.940	45.150	40.711	3,874,000
2022-02-08	44.850	45.840	44.640	45.500	41.026	5,041,000
2022-02-07	45.020	45.240	44.170	44.670	40.278	5,049,300
2022-02-04	44.990	45.140	44.310	44.770	40.368	5,992,800
2022-02-03	44.070	45.350	44.060	45.110	40.675	5,855,200
2022-02-02	44.020	44.470	43.380	44.100	39.764	7,003,600
2022-02-01	43.500	44.370	43.150	44.130	39.791	5,870,600
2022-01-31	43.280	43.810	42.700	43.590	39.304	6,861,900
2022-01-28	43.630	44.160	42.890	43.470	39.196	10,170,300
2022-01-27	44.540	45.560	44.540	45.400	40.936	6,770,500
2022-01-26	45.040	45.330	44.180	44.380	40.017	9,921,800
2022-01-25	46.300	46.870	45.050	45.080	40.648	9,981,100
2022-01-24	47.030	48.430	46.790	47.720	43.028	8,880,200
2022-01-21	47.530	47.760	46.820	46.920	42.307	5,832,900
2022-01-20	48.560	48.840	47.110	47.270	42.622	7,489,900
2022-01-19	48.700	49.080	48.060	48.580	43.804	4,956,300
2022-01-18	48.920	49.110	48.280	48.590	43.813	7,173,100
2022-01-14	49.390	49.910	48.650	49.120	44.291	7,060,700
2022-01-13	47.260	50.150	47.150	49.480	44.615	12,665,700
2022-01-12	47.050	47.270	46.170	47.140	42.505	6,787,000
2022-01-11	49.110	49.690	47.330	47.710	43.019	8,873,500
2022-01-10	48.290	49.580	48.150	49.100	44.272	10,633,500
2022-01-07	47.250	48.890	47.140	48.120	43.389	8,672,700

← NewerPage 20 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.