Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	70.860	70.870	67.700	69.040	66.844	9,758,200
2025-05-09	71.700	72.230	71.140	71.870	69.584	4,312,800
2025-05-08	72.060	72.890	71.780	71.810	69.526	5,501,800
2025-05-07	72.960	73.470	72.370	72.380	70.078	6,002,400
2025-05-06	72.940	73.130	72.500	72.970	70.650	3,687,000
2025-05-05	72.500	73.120	72.040	72.880	70.562	5,683,800
2025-05-02	72.560	72.900	71.270	72.020	69.730	6,206,400
2025-05-01	71.780	72.790	71.400	72.180	69.885	5,497,400
2025-04-30	71.800	72.570	71.350	72.210	69.914	14,393,700
2025-04-29	69.800	71.520	69.500	71.380	69.110	6,044,200
2025-04-28	70.480	70.730	69.560	70.370	68.132	6,515,700
2025-04-25	71.260	71.560	69.250	70.000	67.774	8,847,100
2025-04-24	71.780	72.190	71.070	71.350	69.081	9,228,000
2025-04-23	72.170	72.390	70.920	72.000	69.710	14,003,700
2025-04-22	72.530	73.630	72.170	72.980	70.659	6,882,000
2025-04-21	71.630	72.510	71.260	72.310	70.011	9,906,000
2025-04-17	68.900	71.680	68.830	71.220	68.955	11,604,800
2025-04-16	68.480	69.620	68.330	69.010	66.815	7,272,600
2025-04-15	68.760	69.330	68.000	68.140	65.973	8,992,600
2025-04-14	68.530	69.400	67.650	69.080	66.883	7,969,500
2025-04-11	68.200	68.870	66.860	68.220	66.051	8,827,100
2025-04-10	66.500	68.270	66.140	67.900	65.741	14,755,400
2025-04-09	65.420	69.500	65.220	65.830	63.737	13,402,300
2025-04-08	67.210	67.490	65.500	66.370	64.259	12,648,000
2025-04-07	66.000	67.410	64.910	66.460	64.347	11,671,700
2025-04-04	70.700	71.930	66.980	67.180	65.044	14,734,600
2025-04-03	67.890	70.950	67.890	70.740	68.490	14,958,000
2025-04-02	68.110	68.680	66.960	67.270	65.131	5,664,100
2025-04-01	66.820	68.190	66.810	68.140	65.973	4,880,200
2025-03-31	67.100	68.230	66.590	67.690	65.537	7,586,900
2025-03-28	66.300	66.990	65.720	66.720	64.598	6,363,800
2025-03-27	66.310	66.860	66.120	66.140	64.037	5,275,800
2025-03-26	64.650	66.220	64.650	66.030	63.930	4,746,000
2025-03-25	65.370	65.620	64.180	64.340	62.294	5,542,300
2025-03-24	65.330	65.660	64.810	65.400	63.320	4,803,800
2025-03-21	64.720	65.640	64.680	65.400	63.320	8,027,600
2025-03-20	65.480	65.830	64.520	64.720	62.662	5,724,900
2025-03-19	65.660	65.910	65.350	65.480	63.398	5,432,100
2025-03-18	66.270	67.150	65.930	65.990	63.891	6,032,300
2025-03-17	65.320	66.680	65.260	66.390	64.279	4,602,800
2025-03-14	66.060	66.490	64.490	65.100	63.030	7,451,700
2025-03-13	65.150	66.880	65.000	66.100	63.998	8,478,800
2025-03-12	65.990	66.750	64.960	64.990	62.923	5,652,000
2025-03-11	67.800	67.800	66.520	66.550	64.434	5,969,800
2025-03-10	67.160	68.510	66.260	67.720	65.566	10,685,900
2025-03-07	63.340	67.570	62.720	66.700	64.579	10,791,900
2025-03-06	62.610	65.870	62.610	63.780	61.752	12,829,600
2025-03-05	62.430	63.120	62.000	62.530	60.542	9,006,600
2025-03-04	63.000	64.070	62.740	63.180	61.171	5,850,800
2025-03-03	62.800	64.560	62.580	62.890	60.890	10,285,200
2025-02-28	64.400	65.250	64.170	64.820	62.759	8,626,900
2025-02-27	64.050	64.750	63.810	63.930	61.897	5,828,300
2025-02-26	64.480	64.940	63.680	63.800	61.771	6,035,500
2025-02-25	65.120	66.260	64.930	65.470	63.388	5,954,200
2025-02-24	64.080	65.270	63.880	64.880	62.817	4,004,600
2025-02-21	64.190	65.370	63.570	65.060	62.991	5,971,200
2025-02-20	64.560	65.330	64.140	64.390	62.342	5,909,600
2025-02-19	65.390	65.670	64.380	65.450	63.369	5,943,400
2025-02-18	65.190	65.850	64.870	65.260	63.185	3,931,100
2025-02-14	65.300	65.740	65.120	65.130	63.059	3,856,600

← NewerPage 7 of 21 · 1,255 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.