Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	65.300	65.740	65.120	65.130	63.059	3,856,600
2025-02-13	65.860	66.180	65.600	65.630	63.233	3,906,500
2025-02-12	64.650	65.830	64.370	65.800	63.397	6,302,400
2025-02-11	65.100	65.540	64.830	65.050	62.674	3,610,500
2025-02-10	64.950	65.400	64.790	65.280	62.896	4,465,600
2025-02-07	64.870	65.720	64.430	65.000	62.626	4,517,200
2025-02-06	65.700	65.750	64.800	64.910	62.539	5,608,600
2025-02-05	64.340	65.640	64.260	65.420	63.031	7,883,600
2025-02-04	63.760	64.900	63.480	63.980	61.643	5,315,400
2025-02-03	61.380	64.100	61.380	63.330	61.017	8,647,500
2025-01-31	60.780	61.860	60.730	61.640	59.389	4,468,600
2025-01-30	61.410	61.780	60.750	61.040	58.811	3,699,800
2025-01-29	60.430	61.630	60.300	61.060	58.830	4,727,700
2025-01-28	60.880	61.380	60.360	60.370	58.165	3,890,700
2025-01-27	59.310	60.530	59.260	60.480	58.271	4,123,400
2025-01-24	58.320	59.080	58.320	58.700	56.556	3,979,700
2025-01-23	58.700	58.790	58.150	58.570	56.431	4,845,600
2025-01-22	59.040	59.190	58.550	58.760	56.614	5,000,200
2025-01-21	58.770	59.230	58.600	59.040	56.884	4,460,800
2025-01-17	58.780	59.070	58.120	58.360	56.229	5,690,300
2025-01-16	58.470	58.950	58.120	58.620	56.479	4,070,900
2025-01-15	60.190	60.210	58.630	58.690	56.547	4,751,400
2025-01-14	59.500	60.420	59.500	59.920	57.732	4,997,200
2025-01-13	59.100	59.710	58.780	59.490	57.317	5,382,600
2025-01-10	58.800	59.710	58.410	59.120	56.961	5,928,400
2025-01-08	59.160	59.370	58.330	58.900	56.749	5,370,800
2025-01-07	60.620	61.000	58.740	59.140	56.980	6,361,800
2025-01-06	62.020	62.060	60.270	60.620	58.406	7,098,600
2025-01-03	61.940	62.280	61.430	61.460	59.215	10,650,900
2025-01-02	61.600	62.260	61.400	61.940	59.678	3,641,900
2024-12-31	61.530	61.850	60.970	61.150	58.917	3,757,900
2024-12-30	61.990	62.140	61.140	61.230	58.994	10,799,900
2024-12-27	62.210	63.140	62.200	62.340	60.063	3,628,400
2024-12-26	61.660	62.920	61.610	62.760	60.468	4,752,900
2024-12-24	61.290	61.860	60.910	61.830	59.572	1,991,600
2024-12-23	61.550	62.010	60.740	60.960	58.734	4,649,200
2024-12-20	61.700	62.970	61.070	61.850	59.591	38,443,000
2024-12-19	60.670	61.740	60.320	60.960	58.734	5,096,800
2024-12-18	60.910	61.930	60.680	60.890	58.666	7,455,800
2024-12-17	61.800	62.010	60.800	61.170	58.936	5,032,400
2024-12-16	62.040	62.880	61.690	62.020	59.755	4,993,400
2024-12-13	63.000	63.450	62.060	62.060	59.793	5,307,500
2024-12-12	63.220	63.590	62.350	63.300	60.988	10,204,900
2024-12-11	60.510	62.030	60.500	61.330	59.090	8,729,000
2024-12-10	57.810	61.300	57.810	60.730	58.512	10,993,900
2024-12-09	59.380	59.380	57.690	57.770	55.660	5,551,400
2024-12-06	59.700	60.670	59.100	59.230	57.067	4,992,600
2024-12-05	58.710	61.370	58.520	60.710	58.493	6,670,100
2024-12-04	59.900	60.140	59.450	59.910	57.722	5,731,000
2024-12-03	60.410	60.610	59.350	59.970	57.780	4,396,800
2024-12-02	60.500	60.840	59.590	60.150	57.953	4,168,600
2024-11-29	60.820	61.160	60.620	61.080	58.849	2,532,200
2024-11-27	61.140	61.180	60.320	60.500	58.290	3,117,400
2024-11-26	60.000	60.700	59.640	60.570	58.358	3,694,800
2024-11-25	59.220	60.580	59.150	60.090	57.895	6,168,700
2024-11-22	58.800	59.410	58.800	59.220	57.057	2,471,400
2024-11-21	57.920	58.850	57.450	58.580	56.441	2,573,500
2024-11-20	58.000	58.220	57.080	57.610	55.506	2,513,900
2024-11-19	58.280	58.490	57.480	58.100	55.978	6,200,400
2024-11-18	58.030	58.630	57.930	58.060	55.940	2,873,900

← NewerPage 8 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.