Kroger Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 73.310 | 74.250 | 73.200 | 73.760 | 71.761 | 5,138,400 |
| 2025-08-06 | 71.640 | 73.960 | 71.360 | 73.730 | 71.731 | 7,091,300 |
| 2025-08-05 | 71.670 | 72.310 | 71.230 | 71.750 | 69.805 | 5,767,000 |
| 2025-08-04 | 71.310 | 72.220 | 71.070 | 71.590 | 69.649 | 5,493,700 |
| 2025-08-01 | 70.500 | 71.690 | 70.500 | 71.360 | 69.426 | 7,283,500 |
| 2025-07-31 | 68.810 | 70.360 | 68.750 | 70.100 | 68.200 | 10,899,800 |
| 2025-07-30 | 69.310 | 69.570 | 68.690 | 69.300 | 67.421 | 5,297,900 |
| 2025-07-29 | 69.600 | 70.440 | 69.240 | 69.300 | 67.421 | 5,510,300 |
| 2025-07-28 | 71.390 | 71.430 | 69.110 | 69.320 | 67.441 | 6,993,900 |
| 2025-07-25 | 72.420 | 72.810 | 71.420 | 71.460 | 69.523 | 3,396,500 |
| 2025-07-24 | 73.260 | 73.450 | 72.370 | 72.380 | 70.418 | 4,552,500 |
| 2025-07-23 | 72.510 | 73.030 | 72.130 | 72.880 | 70.904 | 8,128,300 |
| 2025-07-22 | 71.960 | 73.300 | 71.800 | 72.610 | 70.642 | 7,420,500 |
| 2025-07-21 | 71.390 | 72.600 | 71.300 | 72.020 | 70.068 | 4,504,800 |
| 2025-07-18 | 72.110 | 72.850 | 71.140 | 71.390 | 69.455 | 5,351,000 |
| 2025-07-17 | 71.910 | 72.500 | 71.620 | 72.220 | 70.262 | 6,731,900 |
| 2025-07-16 | 71.700 | 72.080 | 71.180 | 71.910 | 69.961 | 5,393,000 |
| 2025-07-15 | 71.980 | 72.290 | 71.490 | 71.880 | 69.932 | 5,818,600 |
| 2025-07-14 | 70.860 | 72.430 | 70.310 | 72.270 | 70.311 | 7,284,300 |
| 2025-07-11 | 70.930 | 71.100 | 70.060 | 70.580 | 68.667 | 4,192,100 |
| 2025-07-10 | 69.940 | 71.170 | 69.730 | 70.710 | 68.793 | 5,560,400 |
| 2025-07-09 | 69.700 | 70.290 | 68.880 | 70.260 | 68.355 | 6,765,200 |
| 2025-07-08 | 71.000 | 71.180 | 69.690 | 69.740 | 67.850 | 6,949,400 |
| 2025-07-07 | 70.130 | 71.470 | 69.500 | 71.450 | 69.513 | 5,964,000 |
| 2025-07-03 | 69.780 | 70.040 | 68.630 | 69.830 | 67.937 | 3,716,200 |
| 2025-07-02 | 71.000 | 71.300 | 69.970 | 70.230 | 68.326 | 6,136,200 |
| 2025-07-01 | 72.090 | 72.500 | 70.890 | 71.350 | 69.416 | 6,036,700 |
| 2025-06-30 | 71.560 | 72.050 | 71.010 | 71.730 | 69.786 | 5,712,500 |
| 2025-06-27 | 71.150 | 71.610 | 70.680 | 71.420 | 69.484 | 8,995,800 |
| 2025-06-26 | 72.100 | 72.940 | 70.940 | 71.280 | 69.348 | 6,030,400 |
| 2025-06-25 | 73.250 | 73.260 | 72.190 | 72.220 | 70.262 | 5,473,300 |
| 2025-06-24 | 73.220 | 73.690 | 72.240 | 73.420 | 71.430 | 13,101,000 |
| 2025-06-23 | 72.120 | 74.110 | 71.630 | 74.000 | 71.994 | 12,332,400 |
| 2025-06-20 | 68.210 | 72.230 | 67.500 | 71.970 | 70.019 | 36,154,600 |
| 2025-06-18 | 66.000 | 66.180 | 65.220 | 65.520 | 63.744 | 12,253,900 |
| 2025-06-17 | 66.010 | 66.360 | 65.610 | 65.950 | 64.162 | 7,032,900 |
| 2025-06-16 | 65.680 | 66.260 | 65.310 | 66.010 | 64.221 | 6,509,700 |
| 2025-06-13 | 65.290 | 66.040 | 65.170 | 65.560 | 63.783 | 6,509,600 |
| 2025-06-12 | 65.150 | 65.280 | 64.470 | 65.060 | 63.296 | 5,368,400 |
| 2025-06-11 | 65.200 | 65.300 | 64.150 | 64.620 | 62.868 | 6,798,900 |
| 2025-06-10 | 65.650 | 65.870 | 65.030 | 65.430 | 63.656 | 5,097,000 |
| 2025-06-09 | 65.890 | 66.230 | 65.150 | 65.490 | 63.715 | 7,167,400 |
| 2025-06-06 | 66.150 | 66.400 | 65.590 | 66.150 | 64.357 | 6,142,500 |
| 2025-06-05 | 66.400 | 66.540 | 65.700 | 66.240 | 64.444 | 4,653,800 |
| 2025-06-04 | 66.990 | 67.100 | 66.130 | 66.340 | 64.542 | 5,888,300 |
| 2025-06-03 | 68.000 | 68.200 | 66.050 | 67.080 | 65.262 | 10,148,500 |
| 2025-06-02 | 68.100 | 68.490 | 67.360 | 68.200 | 66.351 | 7,648,600 |
| 2025-05-30 | 67.030 | 68.460 | 66.770 | 68.230 | 66.380 | 14,385,900 |
| 2025-05-29 | 66.810 | 67.180 | 66.020 | 66.950 | 65.135 | 7,305,600 |
| 2025-05-28 | 67.900 | 68.110 | 67.380 | 67.690 | 65.855 | 5,945,200 |
| 2025-05-27 | 68.450 | 68.580 | 67.040 | 67.830 | 65.991 | 6,368,200 |
| 2025-05-23 | 68.820 | 69.440 | 68.030 | 68.590 | 66.731 | 5,516,800 |
| 2025-05-22 | 69.100 | 69.320 | 67.760 | 67.950 | 66.108 | 4,923,500 |
| 2025-05-21 | 68.810 | 69.190 | 68.530 | 68.900 | 67.032 | 4,634,800 |
| 2025-05-20 | 69.760 | 70.320 | 69.360 | 69.500 | 67.616 | 6,527,100 |
| 2025-05-19 | 69.090 | 69.350 | 68.640 | 68.960 | 67.091 | 4,784,800 |
| 2025-05-16 | 68.100 | 68.850 | 67.400 | 68.850 | 66.984 | 7,218,100 |
| 2025-05-15 | 66.550 | 67.790 | 66.120 | 67.600 | 65.768 | 8,379,200 |
| 2025-05-14 | 67.550 | 67.610 | 65.850 | 66.340 | 64.230 | 8,984,700 |
| 2025-05-13 | 69.250 | 69.370 | 66.770 | 67.490 | 65.344 | 9,422,900 |
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.