Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-22	40.000	40.010	39.360	39.730	35.472	6,523,700
2021-07-21	40.660	40.720	40.020	40.110	35.811	5,609,800
2021-07-20	41.010	41.500	40.220	40.570	36.222	9,975,300
2021-07-19	39.320	41.190	39.250	41.070	36.668	13,948,100
2021-07-16	38.900	39.660	38.800	39.360	35.141	8,131,500
2021-07-15	38.390	39.020	38.390	38.840	34.677	11,655,100
2021-07-14	38.040	38.600	37.920	38.320	34.213	7,317,800
2021-07-13	38.300	38.600	37.850	38.070	33.990	4,576,600
2021-07-12	38.230	38.540	38.110	38.310	34.204	4,392,200
2021-07-09	38.050	38.450	37.850	38.270	34.168	5,033,400
2021-07-08	37.450	38.170	37.440	37.880	33.820	5,706,100
2021-07-07	37.410	37.980	37.260	37.640	33.606	4,777,900
2021-07-06	38.150	38.150	37.360	37.410	33.400	9,161,500
2021-07-02	38.260	38.800	38.260	38.370	34.257	6,047,900
2021-07-01	38.210	38.530	37.950	38.130	34.043	5,589,700
2021-06-30	38.910	39.050	38.170	38.310	34.204	9,055,800
2021-06-29	39.350	39.720	38.780	38.850	34.686	5,575,700
2021-06-28	39.070	39.420	38.940	39.360	35.141	5,939,600
2021-06-25	39.150	39.430	39.050	39.210	35.007	5,930,000
2021-06-24	39.160	39.450	38.900	39.150	34.954	5,050,900
2021-06-23	39.810	39.830	39.180	39.190	34.990	5,770,500
2021-06-22	39.410	40.080	39.250	39.830	35.561	9,580,600
2021-06-21	38.990	39.760	38.530	39.580	35.338	10,839,400
2021-06-18	39.050	39.200	38.180	38.750	34.597	16,210,800
2021-06-17	37.570	39.620	36.770	39.180	34.981	22,228,400
2021-06-16	37.740	37.980	37.420	37.550	33.525	11,134,300
2021-06-15	38.400	38.400	37.590	37.870	33.811	10,660,000
2021-06-14	38.870	38.870	38.040	38.400	34.284	5,843,400
2021-06-11	38.850	38.940	38.450	38.710	34.561	5,034,800
2021-06-10	38.480	39.200	38.240	38.790	34.632	6,373,600
2021-06-09	38.800	38.800	38.210	38.280	34.177	6,905,500
2021-06-08	39.000	39.560	38.840	38.890	34.722	6,624,700
2021-06-07	38.700	39.050	38.560	38.970	34.793	5,715,900
2021-06-04	38.480	38.770	38.050	38.610	34.472	7,792,100
2021-06-03	37.940	38.570	37.900	38.490	34.365	7,938,700
2021-06-02	37.280	37.960	37.010	37.950	33.882	7,705,700
2021-06-01	37.300	37.440	37.090	37.280	33.284	7,065,400
2021-05-28	36.510	37.240	36.450	36.980	33.016	11,356,600
2021-05-27	36.640	37.090	36.170	36.290	32.400	16,336,400
2021-05-26	36.210	36.590	36.200	36.390	32.490	4,949,700
2021-05-25	36.600	36.700	36.330	36.460	32.552	4,040,500
2021-05-24	36.620	37.170	36.460	36.600	32.677	5,077,100
2021-05-21	36.280	36.870	36.250	36.590	32.668	8,621,500
2021-05-20	36.300	36.500	35.910	36.360	32.463	4,508,600
2021-05-19	36.920	37.070	36.210	36.400	32.499	7,416,500
2021-05-18	37.520	37.830	36.880	37.200	33.213	8,218,300
2021-05-17	37.360	38.140	37.270	37.390	33.383	5,950,200
2021-05-14	36.920	37.470	36.810	37.200	33.213	6,692,600
2021-05-13	36.450	37.200	36.410	36.810	32.865	6,646,200
2021-05-12	38.360	38.400	36.590	36.630	32.543	9,749,200
2021-05-11	38.800	39.260	38.230	38.420	34.134	14,766,600
2021-05-10	37.860	39.070	37.830	38.860	34.524	9,773,100
2021-05-07	37.540	37.880	37.290	37.730	33.521	8,049,900
2021-05-06	36.620	38.090	36.470	37.690	33.485	10,428,400
2021-05-05	35.940	36.530	35.790	36.470	32.401	7,251,000
2021-05-04	36.300	36.790	35.600	35.890	31.886	10,632,400
2021-05-03	36.620	37.580	36.600	37.380	33.210	6,919,500
2021-04-30	37.150	37.220	36.480	36.540	32.463	9,032,400
2021-04-29	36.700	37.170	36.680	37.060	32.925	5,355,700
2021-04-28	36.880	37.050	36.630	36.650	32.561	5,617,200

← NewerPage 23 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.