Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	47.020	47.430	46.350	47.120	42.487	7,115,600
2022-01-05	46.320	47.540	46.280	46.810	42.208	8,367,700
2022-01-04	45.180	46.330	45.100	46.170	41.631	10,378,100
2022-01-03	44.910	45.220	44.520	45.190	40.747	6,024,700
2021-12-31	45.110	45.700	45.110	45.260	40.810	4,755,500
2021-12-30	45.270	45.630	44.670	45.140	40.702	4,571,900
2021-12-29	44.500	44.880	44.300	44.710	40.314	3,985,300
2021-12-28	43.790	44.440	43.740	44.420	40.053	5,230,600
2021-12-27	43.310	43.800	43.040	43.740	39.439	3,772,400
2021-12-23	43.490	43.770	43.180	43.210	38.962	4,115,600
2021-12-22	43.920	44.220	43.020	43.520	39.241	6,016,000
2021-12-21	45.230	45.690	43.600	43.870	39.557	10,436,600
2021-12-20	44.790	45.950	44.710	45.510	41.035	10,286,000
2021-12-17	45.860	47.040	44.770	44.790	40.386	13,750,500
2021-12-16	46.090	46.220	45.450	45.910	41.396	9,585,300
2021-12-15	45.770	46.470	45.640	46.220	41.676	9,058,300
2021-12-14	45.640	46.920	45.030	45.580	41.099	6,991,500
2021-12-13	44.390	45.970	44.210	45.630	41.144	8,903,600
2021-12-10	43.650	44.680	43.460	44.600	40.215	7,090,000
2021-12-09	42.910	43.830	42.890	43.680	39.385	8,312,900
2021-12-08	45.070	45.590	42.090	42.810	38.601	18,433,300
2021-12-07	45.080	45.650	44.900	45.070	40.639	6,616,200
2021-12-06	43.890	45.580	43.550	45.110	40.675	10,308,200
2021-12-03	45.000	45.120	42.940	43.430	39.160	12,398,500
2021-12-02	42.460	45.680	41.730	44.650	40.260	26,027,500
2021-12-01	41.530	41.780	40.180	40.210	36.257	8,936,400
2021-11-30	42.170	42.740	41.380	41.530	37.447	13,103,900
2021-11-29	42.810	43.380	42.320	42.350	38.186	5,960,000
2021-11-26	42.500	43.970	42.500	43.140	38.898	7,507,200
2021-11-24	43.060	43.070	42.300	42.540	38.357	4,706,900
2021-11-23	42.780	43.380	42.410	43.060	38.826	5,141,900
2021-11-22	41.220	43.080	41.160	42.860	38.646	6,711,900
2021-11-19	41.510	41.890	40.750	40.890	36.870	7,030,800
2021-11-18	40.780	41.530	40.650	41.400	37.330	4,352,100
2021-11-17	41.630	41.670	40.590	40.650	36.653	10,087,200
2021-11-16	42.260	42.340	41.500	41.690	37.591	6,231,100
2021-11-15	42.430	42.900	42.210	42.660	38.466	4,050,700
2021-11-12	42.100	42.720	41.900	42.430	38.258	3,677,900
2021-11-11	42.420	42.750	42.080	42.270	37.925	4,817,100
2021-11-10	41.900	42.500	41.630	42.470	38.104	3,977,900
2021-11-09	41.810	42.270	41.630	41.930	37.620	3,441,200
2021-11-08	42.210	42.450	41.380	41.700	37.413	4,899,800
2021-11-05	43.460	43.570	41.980	42.320	37.970	6,137,100
2021-11-04	42.700	43.490	42.400	43.420	38.956	7,479,600
2021-11-03	41.280	42.960	41.210	42.950	38.535	10,831,900
2021-11-02	40.750	41.320	40.160	40.700	36.516	5,786,400
2021-11-01	40.140	40.500	39.790	40.450	36.292	5,251,500
2021-10-29	39.580	40.380	39.480	40.020	35.906	6,012,500
2021-10-28	39.420	39.730	39.180	39.690	35.610	3,857,000
2021-10-27	40.300	40.350	39.450	39.480	35.421	3,954,300
2021-10-26	40.350	40.370	39.740	39.960	35.852	4,180,800
2021-10-25	40.320	40.740	40.080	40.330	36.184	5,515,400
2021-10-22	39.380	40.260	39.380	40.230	36.094	7,945,300
2021-10-21	39.570	39.810	39.150	39.300	35.260	3,970,500
2021-10-20	39.230	39.630	39.010	39.320	35.278	5,366,300

← NewerPage 21 of 21 · 1,255 trading days

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.