Kroger Co historical data

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

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
2026-04-17	66.810	68.210	65.650	68.190	67.370	6,469,900
2026-04-16	66.160	67.860	66.160	67.770	66.956	3,937,100
2026-04-15	66.700	67.370	66.090	66.630	65.829	3,782,900
2026-04-14	66.770	67.560	65.800	67.190	66.382	5,335,200
2026-04-13	68.530	68.770	67.610	68.030	67.212	3,690,000
2026-04-10	69.470	70.090	67.810	67.990	67.173	5,195,600
2026-04-09	70.180	71.740	69.960	70.350	69.504	3,889,500
2026-04-08	70.010	70.980	67.320	70.960	70.107	7,204,900
2026-04-07	72.840	73.780	72.610	72.680	71.806	4,471,600
2026-04-06	72.750	73.890	72.480	73.030	72.152	3,507,800
2026-04-02	71.680	72.690	71.350	72.350	71.480	4,047,900
2026-04-01	71.890	72.070	69.760	70.540	69.692	6,761,100
2026-03-31	73.350	73.820	71.700	72.360	71.490	6,694,000
2026-03-30	73.100	74.450	72.980	73.720	72.834	4,391,000
2026-03-27	72.330	73.940	71.830	73.220	72.340	5,923,300
2026-03-26	70.760	71.860	70.580	71.790	70.927	4,984,700
2026-03-25	72.150	72.150	69.960	70.360	69.514	6,392,600
2026-03-24	72.560	73.560	71.690	71.880	71.016	4,098,600
2026-03-23	73.030	73.030	71.610	72.700	71.826	9,870,700
2026-03-20	73.910	74.300	72.980	73.200	72.320	17,799,100
2026-03-19	73.540	75.080	73.540	73.760	72.874	6,611,700
2026-03-18	74.030	74.390	72.750	73.280	72.399	6,349,400
2026-03-17	74.270	75.400	73.530	74.120	73.229	4,705,000
2026-03-16	75.440	75.500	74.370	74.490	73.595	7,241,500
2026-03-13	74.760	75.870	74.000	75.600	74.691	6,069,700
2026-03-12	72.300	76.580	72.170	74.960	74.059	9,621,600
2026-03-11	72.220	72.460	71.360	72.190	71.322	5,693,200
2026-03-10	73.020	73.590	71.780	72.240	71.372	7,992,700
2026-03-09	73.590	74.800	73.340	73.370	72.488	8,411,400
2026-03-06	71.650	74.850	71.560	74.110	73.219	10,636,700
2026-03-05	67.250	71.850	67.240	71.570	70.710	15,150,600
2026-03-04	68.780	68.780	67.180	67.990	67.173	8,015,000
2026-03-03	69.260	69.770	68.130	68.640	67.815	5,307,300
2026-03-02	68.120	69.270	67.710	69.050	68.220	5,491,900
2026-02-27	67.360	68.660	67.170	68.240	67.420	6,773,500
2026-02-26	67.900	67.900	66.440	67.180	66.373	5,165,100
2026-02-25	67.730	68.700	67.140	67.590	66.778	6,626,200
2026-02-24	68.310	69.810	68.300	69.760	68.922	5,711,000
2026-02-23	66.200	68.390	66.040	68.260	67.440	5,243,600
2026-02-20	67.670	67.830	66.140	66.360	65.562	5,153,100
2026-02-19	68.770	69.190	67.270	67.630	66.817	5,134,000
2026-02-18	69.540	69.680	68.250	68.860	68.032	5,530,400
2026-02-17	71.500	72.200	69.580	69.660	68.823	5,271,400
2026-02-13	69.790	71.250	69.500	71.250	70.394	6,440,800
2026-02-12	68.680	72.240	68.510	70.140	68.951	8,080,800
2026-02-11	68.010	68.940	67.660	68.660	67.496	5,863,300
2026-02-10	69.800	69.920	67.440	68.020	66.867	8,001,900
2026-02-09	71.250	73.180	69.670	70.100	68.912	16,069,700
2026-02-06	66.610	67.650	66.280	67.500	66.356	4,197,900
2026-02-05	67.310	67.660	65.770	66.670	65.540	6,738,700
2026-02-04	64.470	67.460	64.470	66.800	65.668	10,701,600
2026-02-03	62.520	64.630	62.500	64.170	63.082	6,096,100
2026-02-02	63.020	63.640	61.710	63.060	61.991	5,881,700
2026-01-30	62.020	62.940	61.830	62.850	61.785	6,599,800

← NewerPage 3 of 79 · 4,728 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.