Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	63.590	63.830	62.785	63.630	63.630	6,515,755
2026-10-15	64.300	64.760	62.630	62.710	62.710	9,573,457
2026-10-14	61.160	63.100	60.900	63.090	63.090	10,294,490
2026-10-13	63.800	63.800	60.580	60.740	60.740	8,902,903
2026-10-12	62.050	62.580	61.720	62.560	62.560	4,713,451
2026-10-09	61.030	61.650	60.800	61.640	61.640	5,291,600
2026-10-08	59.710	61.660	59.680	61.410	61.410	8,301,800
2026-10-07	59.270	60.060	59.180	59.250	59.250	8,938,800
2026-10-06	58.550	58.710	57.750	58.410	58.410	6,547,700
2026-10-05	58.840	58.960	58.320	58.780	58.780	6,480,100
2026-10-02	59.390	59.830	58.860	59.030	59.030	4,705,500
2026-10-01	58.640	60.290	58.300	59.480	59.480	7,946,800
2026-09-30	60.960	60.980	58.620	58.620	58.620	7,530,800
2026-09-29	59.890	60.890	59.790	60.790	60.790	10,457,800
2026-09-28	59.020	60.270	58.500	59.690	59.690	12,358,300
2026-09-25	58.630	58.980	57.700	58.740	58.740	10,236,400
2026-09-24	58.410	59.650	58.410	58.920	58.920	8,088,900
2026-09-23	58.560	59.390	57.560	57.640	57.640	6,811,900
2026-09-22	60.030	60.190	58.530	58.560	58.560	6,222,800
2026-09-21	60.060	60.610	59.460	59.690	59.690	7,325,700
2026-09-18	60.520	61.000	59.990	60.000	60.000	12,114,100
2026-09-17	61.020	61.280	60.600	60.750	60.750	7,604,800
2026-09-16	61.930	62.430	61.050	61.140	61.140	8,506,900
2026-09-15	60.770	62.550	60.350	62.250	62.250	10,348,000
2026-09-14	59.310	61.100	59.160	60.910	60.910	9,018,500
2026-09-11	56.020	59.490	55.650	58.490	58.490	12,363,100
2026-09-10	56.920	57.380	56.530	56.950	56.950	7,739,300
2026-09-09	57.280	57.380	56.370	56.440	56.440	7,175,800
2026-09-08	58.210	58.810	56.710	57.200	57.200	6,862,700
2026-09-04	58.360	58.890	57.990	58.590	58.590	3,848,500
2026-09-03	58.250	59.130	57.700	58.510	58.510	5,262,700
2026-09-02	58.000	58.530	57.500	58.220	58.220	4,485,900
2026-09-01	56.770	58.960	56.710	57.940	57.940	7,304,300
2026-08-31	57.850	58.220	57.270	57.540	57.540	8,013,100
2026-08-28	57.380	57.970	57.250	57.720	57.720	3,970,700
2026-08-27	57.780	58.140	56.860	56.930	56.930	5,084,800
2026-08-26	58.450	58.860	58.230	58.510	58.510	5,533,000
2026-08-25	58.220	58.670	57.930	58.450	58.450	4,951,800
2026-08-24	58.240	59.200	58.160	59.080	59.080	4,675,400
2026-08-21	56.490	57.960	56.480	57.900	57.900	5,882,200
2026-08-20	55.400	56.670	55.050	56.320	56.320	9,700,800
2026-08-19	56.200	57.690	56.050	56.270	56.270	6,296,400
2026-08-18	57.380	57.380	56.310	56.340	56.340	6,102,500
2026-08-17	56.200	56.320	55.660	56.070	56.070	5,714,100
2026-08-14	56.940	57.300	56.630	56.690	56.690	3,700,200
2026-08-13	56.520	57.550	56.430	57.230	56.840	5,221,900
2026-08-12	55.280	56.380	55.140	56.060	55.678	5,472,200
2026-08-11	56.140	56.990	55.810	56.250	55.867	6,349,600
2026-08-10	57.040	57.040	56.240	56.480	56.095	5,903,500
2026-08-07	56.700	56.910	56.190	56.730	56.343	7,375,100
2026-08-06	57.480	57.700	56.130	57.320	56.929	5,778,700
2026-08-05	58.120	58.290	56.400	56.680	56.294	6,003,200
2026-08-04	57.400	58.130	56.980	57.790	57.396	6,726,400
2026-08-03	58.110	58.800	57.850	58.220	57.823	6,789,400
2026-07-31	57.350	58.200	56.910	57.740	57.347	5,917,300
2026-07-30	58.910	59.570	57.330	57.860	57.466	6,709,300
2026-07-29	59.640	60.500	59.460	59.870	59.462	6,943,400
2026-07-28	59.000	60.720	58.700	59.190	58.787	6,758,300
2026-07-27	56.800	58.570	56.800	57.980	57.585	5,742,700
2026-07-24	55.620	56.970	55.620	56.870	56.483	5,804,900

Page 1 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.