Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	58.870	59.200	57.950	58.020	55.901	3,632,200
2024-11-14	59.430	59.740	59.070	59.080	56.614	2,414,000
2024-11-13	59.530	60.000	59.210	59.580	57.093	1,924,700
2024-11-12	59.510	60.330	59.510	59.680	57.189	3,104,300
2024-11-11	59.910	60.350	59.470	59.600	57.112	5,398,500
2024-11-08	59.550	60.200	59.200	59.910	57.409	3,013,700
2024-11-07	59.860	60.250	59.300	59.310	56.834	3,518,800
2024-11-06	58.790	59.920	58.220	59.800	57.304	6,425,600
2024-11-05	56.280	57.480	56.250	57.390	54.995	2,459,500
2024-11-04	56.440	56.790	56.180	56.270	53.921	3,043,000
2024-11-01	56.320	56.680	56.000	56.570	54.209	3,062,200
2024-10-31	55.890	56.650	55.690	55.770	53.442	3,438,200
2024-10-30	55.900	56.490	55.600	55.740	53.413	2,921,200
2024-10-29	56.970	57.250	55.980	55.990	53.653	3,214,800
2024-10-28	57.350	57.590	57.070	57.110	54.726	2,801,000
2024-10-25	57.600	58.280	57.280	57.370	54.975	4,249,600
2024-10-24	57.570	57.690	56.660	56.690	54.324	3,580,900
2024-10-23	56.330	57.710	56.190	57.620	55.215	4,041,600
2024-10-22	56.300	56.580	55.760	56.430	54.075	2,398,200
2024-10-21	56.850	57.210	56.250	56.340	53.988	2,469,800
2024-10-18	56.760	56.760	56.010	56.530	54.170	2,207,400
2024-10-17	56.800	56.930	56.120	56.540	54.180	2,963,700
2024-10-16	55.910	56.800	55.860	56.650	54.285	2,947,900
2024-10-15	55.270	56.850	55.190	56.140	53.797	2,979,900
2024-10-14	55.260	55.420	54.880	55.270	52.963	2,666,200
2024-10-11	55.360	55.640	55.160	55.360	53.049	2,179,100
2024-10-10	56.260	56.480	54.970	55.210	52.906	2,647,400
2024-10-09	56.050	56.340	55.850	56.150	53.806	2,594,400
2024-10-08	55.840	56.220	55.570	56.000	53.663	2,228,500
2024-10-07	56.100	56.110	55.550	55.960	53.624	2,761,000
2024-10-04	55.690	56.240	55.650	55.890	53.557	3,039,000
2024-10-03	56.090	56.120	55.390	55.620	53.298	3,329,300
2024-10-02	56.870	57.190	56.030	56.090	53.749	3,872,700
2024-10-01	57.120	57.370	56.590	56.710	54.343	4,337,600
2024-09-30	56.580	57.380	56.340	57.300	54.908	4,006,300
2024-09-27	55.610	56.820	55.450	56.520	54.161	3,299,600
2024-09-26	56.420	56.640	55.290	55.470	53.155	5,119,800
2024-09-25	56.160	56.800	55.850	56.600	54.238	3,374,600
2024-09-24	56.240	56.310	55.830	56.060	53.720	3,625,200
2024-09-23	55.180	56.250	55.020	56.140	53.797	2,893,000
2024-09-20	54.830	55.850	54.830	55.390	53.078	9,187,100
2024-09-19	54.650	55.370	54.560	54.830	52.541	5,417,400
2024-09-18	55.060	55.310	54.600	54.620	52.340	3,249,800
2024-09-17	56.040	56.230	54.980	55.040	52.743	2,780,300
2024-09-16	56.000	56.610	55.780	56.190	53.845	3,860,100
2024-09-13	55.260	55.930	54.510	55.910	53.576	5,607,400
2024-09-12	52.380	55.240	51.520	55.200	52.896	9,955,400
2024-09-11	51.480	51.770	50.690	51.500	49.350	5,263,400
2024-09-10	52.230	52.530	51.770	52.300	50.117	4,034,500
2024-09-09	52.120	52.580	51.900	51.970	49.801	6,705,300
2024-09-06	53.220	53.460	52.240	52.270	50.088	6,631,900
2024-09-05	53.450	53.600	52.410	53.370	51.142	4,623,700
2024-09-04	53.970	55.050	52.980	53.360	51.133	4,593,500
2024-09-03	53.280	53.820	53.080	53.700	51.459	5,003,000
2024-08-30	52.560	53.320	52.440	53.210	50.989	4,417,200
2024-08-29	53.260	53.260	52.110	52.500	50.309	3,433,200
2024-08-28	52.750	53.490	52.610	53.260	51.037	4,222,400
2024-08-27	52.870	52.980	52.400	52.720	50.519	3,781,000
2024-08-26	52.130	53.160	52.030	52.770	50.567	3,822,700
2024-08-23	52.340	52.440	51.650	51.950	49.782	2,818,500

← NewerPage 9 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.