Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	62.010	62.980	61.670	61.750	60.703	4,911,600
2026-01-28	61.880	62.370	61.380	61.820	60.772	5,658,100
2026-01-27	63.540	63.820	61.020	62.110	61.057	7,519,200
2026-01-26	64.790	65.180	63.390	63.690	62.611	6,382,000
2026-01-23	62.780	64.300	62.520	64.250	63.161	5,742,400
2026-01-22	64.040	64.220	61.860	62.650	61.588	6,733,300
2026-01-21	63.380	64.240	63.260	63.920	62.837	6,316,300
2026-01-20	63.110	63.450	62.620	63.150	62.080	7,430,900
2026-01-16	62.140	63.630	62.050	63.190	62.119	7,922,800
2026-01-15	62.130	62.750	60.970	62.490	61.431	7,415,300
2026-01-14	61.180	62.800	61.180	62.460	61.401	6,220,300
2026-01-13	60.800	61.530	60.080	61.470	60.428	5,404,500
2026-01-12	59.770	61.480	59.700	61.110	60.074	7,103,200
2026-01-09	59.780	60.080	58.750	59.510	58.501	7,337,100
2026-01-08	59.330	60.650	58.600	59.790	58.777	7,613,600
2026-01-07	61.490	61.610	58.910	59.280	58.275	10,161,200
2026-01-06	61.790	62.630	61.510	61.740	60.694	7,495,300
2026-01-05	62.410	62.600	60.700	61.790	60.743	8,173,300
2026-01-02	62.360	63.000	62.110	62.960	61.893	5,116,200
2025-12-31	62.600	62.790	62.460	62.480	61.421	3,752,700
2025-12-30	62.610	62.940	62.550	62.680	61.618	3,190,600
2025-12-29	63.120	63.460	62.590	62.710	61.647	5,463,400
2025-12-26	62.830	63.630	62.830	63.250	62.178	3,596,400
2025-12-24	62.540	63.150	62.450	62.930	61.863	2,070,700
2025-12-23	62.660	62.750	62.080	62.300	61.244	4,037,500
2025-12-22	62.000	62.440	61.710	62.290	61.234	4,304,500
2025-12-19	62.690	62.880	62.270	62.410	61.352	10,268,400
2025-12-18	63.380	63.520	62.700	62.790	61.726	8,355,500
2025-12-17	62.250	63.900	62.100	63.810	62.729	5,539,600
2025-12-16	62.890	63.120	61.970	62.100	61.048	5,906,500
2025-12-15	63.090	63.320	62.530	62.660	61.598	6,234,000
2025-12-12	62.350	63.210	62.060	63.190	62.119	5,386,400
2025-12-11	61.740	62.590	61.590	62.210	61.156	7,352,600
2025-12-10	62.420	62.420	61.200	61.240	60.202	8,130,100
2025-12-09	63.170	63.550	62.320	62.900	61.834	5,669,900
2025-12-08	62.490	64.140	62.150	63.380	62.306	7,585,500
2025-12-05	63.000	63.940	62.670	62.710	61.647	8,883,100
2025-12-04	63.550	64.250	60.960	63.140	62.070	22,791,000
2025-12-03	67.040	67.750	66.130	66.200	65.078	7,265,900
2025-12-02	67.580	67.850	66.400	67.030	65.894	6,704,400
2025-12-01	67.280	67.990	67.120	67.550	66.405	7,110,400
2025-11-28	66.920	67.550	66.700	67.280	66.140	2,270,500
2025-11-26	66.220	67.470	66.150	67.030	65.894	5,379,700
2025-11-25	64.800	66.230	64.770	66.150	65.029	5,383,500
2025-11-24	66.060	66.060	64.260	64.290	63.200	9,035,400
2025-11-21	65.840	66.700	65.610	66.060	64.940	6,691,600
2025-11-20	67.090	67.410	64.860	65.900	64.783	7,503,000
2025-11-19	67.370	68.360	67.200	67.410	66.268	6,478,400
2025-11-18	66.520	67.780	66.100	67.380	66.238	7,926,300
2025-11-17	66.720	66.800	65.760	66.100	64.980	4,957,100
2025-11-14	65.940	66.920	65.500	66.710	65.579	5,328,000
2025-11-13	65.580	66.130	65.390	65.970	64.508	5,226,800
2025-11-12	64.900	65.830	64.880	65.400	63.950	5,148,300
2025-11-11	64.560	65.320	64.090	65.020	63.579	4,852,500
2025-11-10	64.550	64.840	63.840	64.440	63.012	4,601,600
2025-11-07	63.750	65.080	63.470	64.910	63.471	6,900,600
2025-11-06	63.380	64.140	62.590	63.430	62.024	5,389,500
2025-11-05	63.770	64.090	62.970	63.150	61.750	6,734,500
2025-11-04	64.000	64.600	63.320	63.760	62.347	6,447,400
2025-11-03	63.400	63.920	62.810	63.440	62.034	8,112,500

← NewerPage 4 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.