Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-27	36.570	36.990	36.510	36.770	32.668	6,323,000
2021-04-26	37.400	37.400	36.130	36.540	32.463	9,005,600
2021-04-23	37.330	37.450	36.830	37.350	33.183	5,832,400
2021-04-22	37.910	38.010	37.370	37.430	33.254	6,622,800
2021-04-21	37.830	38.390	37.780	37.910	33.680	5,509,400
2021-04-20	37.550	38.310	37.430	37.760	33.547	7,519,800
2021-04-19	37.120	37.680	36.920	37.430	33.254	6,592,800
2021-04-16	37.390	37.390	37.090	37.110	32.970	6,792,500
2021-04-15	37.390	37.620	36.970	37.190	33.041	6,425,100
2021-04-14	37.660	37.690	36.820	37.240	33.085	6,639,700
2021-04-13	38.080	38.360	37.490	37.580	33.387	10,907,700
2021-04-12	37.950	38.170	37.580	37.970	33.734	7,381,600
2021-04-09	37.360	37.950	37.300	37.780	33.565	7,618,700
2021-04-08	37.190	37.380	36.950	37.230	33.076	9,538,800
2021-04-07	36.840	37.440	36.840	37.150	33.005	11,805,600
2021-04-06	36.640	37.150	36.450	36.890	32.774	12,831,100
2021-04-05	36.120	36.970	36.000	36.730	32.632	9,525,500
2021-04-01	35.960	36.350	35.540	35.950	31.939	11,932,700
2021-03-31	37.980	38.020	35.970	35.990	31.975	18,974,100
2021-03-30	37.850	38.310	37.710	38.080	33.831	10,591,400
2021-03-29	37.230	38.130	37.230	37.950	33.716	9,505,500
2021-03-26	36.750	37.390	36.440	37.230	33.076	9,376,300
2021-03-25	35.860	36.570	35.740	36.490	32.419	7,091,200
2021-03-24	36.530	36.710	35.630	35.710	31.726	11,097,900
2021-03-23	36.020	37.050	35.760	36.640	32.552	10,462,000
2021-03-22	35.350	36.210	35.200	36.190	32.152	8,064,200
2021-03-19	34.890	35.580	34.850	35.400	31.450	12,271,000
2021-03-18	34.750	35.220	34.520	34.690	30.820	9,321,200
2021-03-17	35.810	35.890	35.050	35.280	31.344	9,266,500
2021-03-16	35.640	35.960	35.590	35.820	31.824	7,327,000
2021-03-15	35.490	36.200	35.370	35.870	31.868	11,781,900
2021-03-12	34.950	35.600	34.930	35.460	31.504	10,914,000
2021-03-11	35.280	35.500	34.830	34.940	31.042	9,215,000
2021-03-10	34.470	35.510	34.210	35.240	31.308	9,629,800
2021-03-09	34.750	35.170	34.420	34.460	30.615	9,017,100
2021-03-08	34.640	35.250	34.510	34.740	30.864	11,357,700
2021-03-05	34.400	35.330	34.130	34.440	30.598	16,962,100
2021-03-04	34.000	34.640	33.140	34.090	30.287	16,866,700
2021-03-03	32.510	33.330	32.190	33.250	29.540	11,354,300
2021-03-02	32.690	33.260	32.300	32.560	28.927	11,486,900
2021-03-01	32.070	33.130	32.000	32.890	29.221	9,789,000
2021-02-26	32.570	32.830	32.170	32.210	28.616	8,254,500
2021-02-25	32.950	33.380	32.370	32.410	28.794	8,040,200
2021-02-24	33.380	33.570	32.590	32.750	29.096	6,993,900
2021-02-23	32.630	33.280	32.300	33.030	29.345	9,732,300
2021-02-22	34.050	34.200	33.130	33.590	29.842	7,199,200
2021-02-19	33.910	34.390	33.890	34.020	30.224	7,545,300
2021-02-18	33.800	34.260	33.500	33.840	30.065	7,997,200
2021-02-17	33.880	34.400	33.550	34.370	30.535	7,076,700
2021-02-16	34.040	34.180	33.510	33.660	29.905	8,262,800
2021-02-12	33.490	34.010	33.330	33.950	30.162	7,025,100
2021-02-11	33.490	33.660	33.340	33.400	29.674	6,119,900
2021-02-10	33.790	33.980	33.420	33.610	29.700	7,172,600
2021-02-09	33.330	33.800	33.300	33.590	29.683	10,256,100
2021-02-08	33.220	33.630	33.100	33.280	29.409	8,826,500
2021-02-05	33.340	33.760	33.090	33.150	29.294	8,367,600
2021-02-04	33.960	34.170	33.410	33.450	29.559	8,426,200
2021-02-03	33.360	33.990	32.860	33.960	30.010	10,162,700
2021-02-02	33.590	33.600	32.840	33.100	29.250	11,133,600
2021-02-01	34.510	34.940	33.280	33.700	29.780	13,036,700

← NewerPage 24 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.