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 |
| 2025-10-17 | 69.370 | 69.720 | 68.840 | 68.990 | 67.461 | 5,494,900 |
| 2025-10-16 | 68.960 | 69.810 | 68.610 | 68.880 | 67.353 | 4,651,700 |
| 2025-10-15 | 68.830 | 69.370 | 68.720 | 69.100 | 67.568 | 6,198,500 |
| 2025-10-14 | 67.940 | 69.510 | 67.200 | 69.130 | 67.598 | 5,987,500 |
| 2025-10-13 | 66.890 | 67.240 | 65.750 | 67.130 | 65.642 | 6,673,100 |
| 2025-10-10 | 67.710 | 68.610 | 66.620 | 67.780 | 66.278 | 6,000,200 |
| 2025-10-09 | 68.460 | 68.780 | 67.130 | 67.560 | 66.063 | 5,810,100 |
| 2025-10-08 | 67.200 | 68.250 | 67.000 | 68.120 | 66.610 | 7,287,400 |
| 2025-10-07 | 64.930 | 66.900 | 64.930 | 66.880 | 65.398 | 6,765,600 |
| 2025-10-06 | 65.990 | 66.320 | 64.520 | 64.800 | 63.364 | 8,489,600 |
| 2025-10-03 | 66.270 | 66.630 | 66.010 | 66.300 | 64.831 | 4,201,500 |
| 2025-10-02 | 66.200 | 66.960 | 65.870 | 66.360 | 64.889 | 4,430,200 |
| 2025-10-01 | 67.080 | 67.160 | 65.610 | 66.510 | 65.036 | 7,838,100 |
| 2025-09-30 | 66.280 | 67.460 | 66.200 | 67.410 | 65.916 | 7,567,800 |
| 2025-09-29 | 65.430 | 66.460 | 65.030 | 66.430 | 64.958 | 5,998,100 |
| 2025-09-26 | 65.410 | 65.660 | 64.860 | 65.460 | 64.009 | 4,550,800 |
| 2025-09-25 | 66.010 | 66.500 | 65.440 | 65.490 | 64.038 | 6,037,500 |
| 2025-09-24 | 65.230 | 65.880 | 65.030 | 65.550 | 64.097 | 5,260,400 |
| 2025-09-23 | 64.460 | 65.470 | 64.370 | 65.350 | 63.902 | 11,228,300 |
| 2025-09-22 | 65.580 | 65.600 | 64.510 | 64.520 | 63.090 | 8,939,500 |
| 2025-09-19 | 65.760 | 65.980 | 64.890 | 65.580 | 64.126 | 16,411,000 |
| 2025-09-18 | 66.610 | 66.760 | 65.770 | 65.990 | 64.527 | 10,664,200 |
| 2025-09-17 | 67.810 | 68.020 | 66.610 | 66.960 | 65.476 | 9,126,300 |
| 2025-09-16 | 67.500 | 68.050 | 66.580 | 66.750 | 65.271 | 10,520,700 |
| 2025-09-15 | 68.290 | 69.090 | 67.140 | 67.410 | 65.916 | 7,557,200 |
| 2025-09-12 | 67.380 | 68.980 | 67.150 | 68.290 | 66.776 | 8,312,400 |
| 2025-09-11 | 69.000 | 69.890 | 66.150 | 67.230 | 65.740 | 14,059,700 |
| 2025-09-10 | 67.380 | 67.700 | 66.340 | 67.030 | 65.544 | 9,319,800 |
| 2025-09-09 | 67.860 | 67.900 | 66.720 | 67.630 | 66.131 | 7,418,100 |
| 2025-09-08 | 67.740 | 68.180 | 67.290 | 68.000 | 66.493 | 10,184,300 |
| 2025-09-05 | 67.920 | 68.200 | 67.310 | 67.750 | 66.248 | 5,575,700 |
| 2025-09-04 | 68.460 | 68.720 | 67.730 | 67.840 | 66.336 | 6,231,000 |
| 2025-09-03 | 68.350 | 68.580 | 67.170 | 68.200 | 66.688 | 7,197,300 |
| 2025-09-02 | 68.140 | 68.980 | 68.030 | 68.640 | 67.119 | 6,333,700 |
| 2025-08-29 | 67.690 | 67.890 | 67.100 | 67.840 | 66.336 | 5,422,600 |
| 2025-08-28 | 67.820 | 67.980 | 66.760 | 67.460 | 65.965 | 6,584,900 |
| 2025-08-27 | 68.990 | 69.340 | 67.310 | 67.980 | 66.473 | 7,987,100 |
| 2025-08-26 | 70.160 | 70.410 | 68.870 | 68.990 | 67.461 | 7,751,100 |
| 2025-08-25 | 69.660 | 70.470 | 69.630 | 70.140 | 68.585 | 4,419,000 |
| 2025-08-22 | 71.410 | 71.900 | 68.820 | 69.560 | 68.018 | 6,983,600 |
| 2025-08-21 | 71.710 | 71.870 | 71.080 | 71.420 | 69.837 | 5,222,200 |
| 2025-08-20 | 70.670 | 71.830 | 70.360 | 71.830 | 70.238 | 5,310,000 |
| 2025-08-19 | 69.820 | 71.150 | 69.820 | 70.720 | 69.153 | 6,896,300 |
| 2025-08-18 | 69.880 | 70.490 | 69.740 | 69.740 | 68.194 | 7,394,000 |
| 2025-08-15 | 68.920 | 69.960 | 68.740 | 69.690 | 68.145 | 4,419,500 |
| 2025-08-14 | 70.200 | 70.670 | 68.910 | 69.230 | 67.353 | 5,319,700 |
| 2025-08-13 | 70.600 | 71.500 | 68.380 | 70.330 | 68.424 | 16,512,400 |
| 2025-08-12 | 74.300 | 74.420 | 73.130 | 73.550 | 71.556 | 7,608,100 |
| 2025-08-11 | 74.380 | 74.900 | 74.110 | 74.350 | 72.335 | 4,588,500 |
| 2025-08-08 | 73.920 | 74.690 | 73.850 | 74.240 | 72.228 | 5,961,500 |
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.