Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-15	39.170	39.460	38.470	38.590	34.623	6,922,900
2021-10-14	39.440	39.680	39.020	39.120	35.098	5,872,600
2021-10-13	40.170	40.290	39.340	39.470	35.413	4,318,600
2021-10-12	39.680	40.390	39.560	39.830	35.736	5,249,500
2021-10-11	39.430	40.030	39.280	39.580	35.511	4,855,100
2021-10-08	39.390	39.810	39.310	39.470	35.413	4,012,300
2021-10-07	39.600	40.050	39.420	39.500	35.439	5,631,000
2021-10-06	39.950	40.200	38.990	39.550	35.484	6,908,700
2021-10-05	39.380	40.030	39.380	39.880	35.780	7,348,000
2021-10-04	39.100	39.720	39.070	39.630	35.556	8,508,700
2021-10-01	40.400	40.430	38.990	39.140	35.116	9,587,800
2021-09-30	41.400	41.590	40.380	40.430	36.274	7,756,400
2021-09-29	40.470	41.640	40.430	41.340	37.090	8,553,600
2021-09-28	40.300	41.010	40.220	40.510	36.346	7,734,600
2021-09-27	40.000	41.050	39.970	40.190	36.058	7,591,200
2021-09-24	40.240	40.960	39.950	39.980	35.870	7,089,900
2021-09-23	40.230	40.530	39.860	40.180	36.050	7,241,600
2021-09-22	40.680	40.700	40.020	40.100	35.978	6,155,900
2021-09-21	40.580	40.950	40.240	40.450	36.292	6,492,900
2021-09-20	40.500	41.170	40.160	40.410	36.256	7,950,900
2021-09-17	40.750	41.410	40.650	40.940	36.731	25,839,200
2021-09-16	41.160	41.770	40.610	40.870	36.669	10,108,200
2021-09-15	41.740	42.240	41.070	41.100	36.875	10,541,300
2021-09-14	43.000	43.080	41.610	41.790	37.494	11,345,000
2021-09-13	42.800	43.580	42.640	42.880	38.472	9,335,800
2021-09-10	44.720	44.860	41.920	42.670	38.284	25,247,300
2021-09-09	46.050	46.370	45.210	46.130	41.388	9,825,800
2021-09-08	46.140	46.920	45.850	46.290	41.531	8,349,000
2021-09-07	46.750	46.790	45.930	45.990	41.262	7,705,300
2021-09-03	47.050	47.240	46.580	46.650	41.854	5,460,300
2021-09-02	45.990	47.990	45.860	47.310	42.447	12,094,600
2021-09-01	45.920	46.040	45.310	45.740	41.038	6,880,400
2021-08-31	46.290	46.450	45.630	46.030	41.298	8,581,400
2021-08-30	45.520	46.620	45.390	46.200	41.451	5,840,800
2021-08-27	45.190	45.640	44.930	45.490	40.814	3,701,300
2021-08-26	45.760	45.800	45.050	45.170	40.527	7,359,100
2021-08-25	45.750	46.320	45.540	45.800	41.092	5,368,100
2021-08-24	46.760	46.930	45.630	45.750	41.047	6,978,400
2021-08-23	47.000	47.180	46.320	46.740	41.935	5,802,900
2021-08-20	45.960	47.010	45.710	46.940	42.115	6,685,900
2021-08-19	46.090	46.840	45.660	45.930	41.208	11,885,500
2021-08-18	45.240	46.390	45.130	46.260	41.504	11,777,800
2021-08-17	43.750	45.580	43.670	45.440	40.769	14,008,600
2021-08-16	42.860	43.510	42.690	43.450	38.983	5,455,400
2021-08-13	42.690	42.980	42.510	42.810	38.409	3,587,100
2021-08-12	42.920	42.990	42.530	42.640	38.257	4,293,000
2021-08-11	42.710	43.170	42.570	43.000	38.391	5,149,600
2021-08-10	42.360	43.210	42.210	42.780	38.195	5,590,900
2021-08-09	41.850	42.400	41.730	42.280	37.748	4,509,900
2021-08-06	41.940	42.180	41.560	41.750	37.275	4,238,000
2021-08-05	42.150	42.440	41.820	41.870	37.382	4,246,000
2021-08-04	42.500	42.740	41.790	41.920	37.427	5,364,100
2021-08-03	40.950	42.750	40.830	42.620	38.052	10,302,000
2021-08-02	40.750	41.140	40.230	41.010	36.615	5,233,800
2021-07-30	40.800	41.950	40.610	40.700	36.338	9,505,400
2021-07-29	40.280	41.020	40.050	40.720	36.356	4,962,400
2021-07-28	40.000	40.180	39.740	40.030	35.740	3,897,300
2021-07-27	39.690	40.100	39.480	40.030	35.740	4,019,400
2021-07-26	39.940	40.410	39.740	39.790	35.525	4,875,800
2021-07-23	39.740	39.910	39.430	39.890	35.615	4,924,400

← NewerPage 22 of 79 · 4,733 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.