Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-29	35.660	36.580	34.450	34.500	30.487	17,188,900
2021-01-28	37.680	39.430	34.760	35.380	31.264	28,535,200
2021-01-27	37.070	42.990	37.020	38.750	34.242	40,043,200
2021-01-26	34.510	37.170	34.420	37.070	32.758	24,965,000
2021-01-25	33.500	37.030	33.350	34.570	30.549	32,565,400
2021-01-22	33.390	33.720	32.770	33.560	29.656	9,458,200
2021-01-21	33.010	33.450	32.890	33.210	29.347	8,579,900
2021-01-20	32.940	33.170	32.530	33.070	29.223	10,878,500
2021-01-19	33.700	33.730	33.050	33.620	29.709	9,645,300
2021-01-15	33.150	34.220	32.860	33.700	29.780	14,722,600
2021-01-14	32.070	33.440	31.920	33.140	29.285	20,648,100
2021-01-13	31.580	32.120	31.440	31.990	28.269	8,671,800
2021-01-12	32.020	32.350	31.500	31.520	27.853	10,568,400
2021-01-11	31.590	32.030	31.590	31.760	28.065	8,842,200
2021-01-08	31.870	31.920	31.430	31.630	27.951	9,175,400
2021-01-07	31.750	32.410	31.700	31.820	28.119	9,479,300
2021-01-06	32.040	32.700	32.000	32.210	28.463	11,872,200
2021-01-05	32.010	32.280	31.730	31.900	28.189	9,001,500
2021-01-04	31.770	32.260	31.710	32.130	28.392	11,297,100
2020-12-31	31.590	31.830	31.390	31.760	28.065	7,089,100
2020-12-30	31.530	31.760	31.500	31.550	27.880	6,713,300
2020-12-29	31.330	31.630	31.310	31.460	27.800	6,465,100
2020-12-28	31.600	31.680	31.260	31.390	27.739	7,026,300
2020-12-24	31.290	31.620	31.260	31.530	27.862	2,919,000
2020-12-23	30.880	31.600	30.880	31.390	27.739	9,509,500
2020-12-22	30.750	30.930	30.640	30.890	27.297	13,974,400
2020-12-21	30.650	30.800	30.350	30.800	27.217	12,270,000
2020-12-18	30.960	31.080	30.710	30.870	27.279	13,345,400
2020-12-17	31.020	31.090	30.840	31.000	27.394	11,127,000
2020-12-16	31.170	31.320	30.820	30.970	27.367	12,657,900
2020-12-15	31.380	31.420	31.100	31.190	27.562	9,040,400
2020-12-14	31.320	31.590	31.250	31.300	27.659	10,292,800
2020-12-11	31.250	31.540	31.140	31.340	27.694	10,604,000
2020-12-10	31.150	31.320	30.950	31.210	27.579	9,034,800
2020-12-09	31.340	31.570	31.000	31.210	27.579	12,967,000
2020-12-08	30.890	31.310	30.880	31.300	27.659	12,405,600
2020-12-07	30.590	31.190	30.520	30.950	27.350	18,498,200
2020-12-04	30.820	30.910	30.430	30.580	27.023	18,170,100
2020-12-03	30.890	31.200	30.350	30.880	27.288	33,237,100
2020-12-02	32.900	33.120	32.070	32.290	28.534	18,396,400
2020-12-01	32.820	33.350	32.660	33.010	29.170	10,814,800
2020-11-30	32.700	33.170	32.540	33.000	29.161	34,108,800
2020-11-27	32.510	32.800	32.390	32.430	28.658	5,265,800
2020-11-25	32.580	32.690	32.150	32.320	28.560	8,671,800
2020-11-24	33.180	33.280	32.650	32.690	28.887	11,293,200
2020-11-23	32.310	33.240	32.280	33.030	29.188	12,656,100
2020-11-20	32.770	33.060	32.350	32.440	28.666	7,789,300
2020-11-19	32.190	32.960	32.190	32.760	28.949	9,113,100
2020-11-18	32.100	32.470	31.970	32.040	28.313	7,229,200
2020-11-17	32.140	32.270	31.540	31.900	28.189	11,181,700
2020-11-16	31.940	32.660	31.610	32.300	28.543	10,473,800
2020-11-13	32.030	32.210	31.820	32.140	28.401	6,621,000
2020-11-12	32.220	32.220	31.570	32.030	28.304	9,012,200
2020-11-11	32.000	32.480	31.680	32.090	28.198	9,264,800
2020-11-10	31.000	31.960	30.920	31.920	28.049	10,234,400
2020-11-09	31.980	32.070	30.470	31.010	27.249	20,654,500
2020-11-06	32.770	33.350	32.690	33.170	29.147	7,473,800
2020-11-05	32.280	32.870	32.060	32.720	28.752	7,239,900
2020-11-04	32.630	32.740	32.030	32.090	28.198	9,293,000
2020-11-03	32.080	32.840	32.080	32.740	28.769	6,431,900

← NewerPage 25 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.