Kroger Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 64.900 | 64.910 | 62.940 | 63.630 | 62.220 | 11,947,800 |
| 2025-10-30 | 65.930 | 66.190 | 65.200 | 65.430 | 63.980 | 6,496,200 |
| 2025-10-29 | 67.400 | 67.430 | 65.790 | 66.040 | 64.576 | 6,339,800 |
| 2025-10-28 | 67.740 | 68.230 | 67.380 | 67.690 | 66.190 | 4,369,200 |
| 2025-10-27 | 66.820 | 68.110 | 66.300 | 68.030 | 66.522 | 4,610,600 |
| 2025-10-24 | 68.870 | 68.900 | 66.910 | 67.110 | 65.623 | 6,072,800 |
| 2025-10-23 | 68.680 | 68.830 | 68.190 | 68.660 | 67.138 | 5,058,500 |
| 2025-10-22 | 67.790 | 68.860 | 67.050 | 68.600 | 67.080 | 6,625,700 |
| 2025-10-21 | 68.750 | 68.750 | 67.460 | 67.600 | 66.102 | 5,955,300 |
| 2025-10-20 | 69.000 | 69.400 | 68.240 | 69.150 | 67.617 | 4,219,400 |
← NewerPage 5 of 5 · 250 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.