Kroger Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 67.170 | 67.500 | 65.620 | 65.900 | 65.108 | 4,458,000 |
| 2026-04-24 | 68.520 | 68.610 | 66.820 | 67.230 | 66.422 | 3,829,800 |
| 2026-04-23 | 68.500 | 69.320 | 68.070 | 69.100 | 68.270 | 4,384,400 |
| 2026-04-22 | 68.690 | 69.250 | 67.760 | 68.070 | 67.252 | 3,546,600 |
| 2026-04-21 | 68.050 | 69.020 | 67.510 | 68.810 | 67.983 | 5,810,400 |
| 2026-04-20 | 68.550 | 68.850 | 67.570 | 67.890 | 67.074 | 3,891,900 |
← NewerPage 3 of 3 · 126 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.