Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-11-02	32.490	32.530	31.740	32.060	28.172	7,478,500
2020-10-30	32.150	32.530	32.060	32.210	28.303	8,447,800
2020-10-29	32.070	32.600	31.620	32.260	28.347	7,313,700
2020-10-28	32.200	32.750	32.030	32.160	28.260	11,676,500
2020-10-27	32.660	33.110	32.280	32.340	28.418	8,724,400
2020-10-26	32.700	33.160	32.670	33.160	29.138	7,771,000
2020-10-23	32.400	32.830	32.310	32.760	28.787	6,179,100
2020-10-22	33.050	33.190	32.070	32.640	28.681	9,890,200
2020-10-21	33.310	33.600	33.250	33.330	29.288	4,694,200
2020-10-20	34.040	34.040	33.290	33.330	29.288	6,887,300
2020-10-19	34.070	34.350	33.720	33.880	29.771	6,491,300
2020-10-16	34.090	34.330	33.950	34.070	29.938	4,953,500
2020-10-15	33.660	34.070	33.640	33.980	29.859	5,598,200
2020-10-14	34.420	34.640	33.160	33.840	29.736	12,084,500
2020-10-13	34.500	34.890	34.480	34.800	30.579	4,785,000
2020-10-12	34.570	34.950	34.490	34.630	30.430	5,526,700
2020-10-09	34.500	34.760	34.370	34.450	30.272	6,388,500
2020-10-08	34.220	34.690	34.150	34.290	30.131	4,451,700
2020-10-07	34.060	34.430	34.000	34.030	29.903	6,114,500
2020-10-06	34.610	34.970	33.840	33.950	29.832	7,658,300
2020-10-05	34.100	34.570	34.100	34.530	30.342	5,274,700
2020-10-02	33.750	34.340	33.700	34.070	29.938	5,702,700
2020-10-01	33.950	34.230	33.520	34.020	29.894	8,658,300
2020-09-30	33.700	34.530	33.450	33.910	29.797	12,820,400
2020-09-29	33.430	33.980	33.290	33.770	29.674	6,598,200
2020-09-28	33.500	33.730	33.330	33.700	29.613	5,062,400
2020-09-25	33.540	33.780	33.120	33.530	29.463	5,060,900
2020-09-24	33.220	33.670	32.850	33.430	29.376	5,840,900
2020-09-23	33.840	34.080	33.180	33.280	29.244	6,180,100
2020-09-22	33.400	33.960	33.310	33.740	29.648	6,711,300
2020-09-21	32.920	33.500	32.840	33.460	29.402	8,611,300
2020-09-18	32.470	33.400	32.410	33.210	29.182	18,410,000
2020-09-17	32.070	32.940	32.000	32.510	28.567	10,615,800
2020-09-16	32.740	32.980	31.900	32.020	28.137	21,914,100
2020-09-15	32.810	33.220	32.440	32.720	28.752	12,842,500
2020-09-14	33.680	33.840	32.760	32.840	28.857	16,737,600
2020-09-11	35.000	35.120	33.800	34.370	30.202	21,628,400
2020-09-10	35.200	35.380	34.690	34.740	30.527	11,600,300
2020-09-09	34.850	35.490	34.720	35.180	30.913	10,371,700
2020-09-08	35.640	35.740	34.600	34.620	30.421	9,244,500
2020-09-04	36.030	36.200	34.940	35.470	31.168	7,584,400
2020-09-03	36.310	37.220	35.790	36.110	31.730	9,319,000
2020-09-02	35.450	36.620	35.450	36.600	32.161	10,797,800
2020-09-01	35.500	35.680	34.920	35.400	31.107	8,454,100
2020-08-31	35.340	35.690	35.100	35.680	31.353	8,123,200
2020-08-28	36.210	36.210	35.000	35.300	31.019	7,028,200
2020-08-27	36.420	36.710	36.150	36.160	31.774	6,213,500
2020-08-26	35.980	36.430	35.650	36.370	31.959	4,732,600
2020-08-25	36.090	36.160	35.740	36.080	31.704	3,941,700
2020-08-24	36.010	36.090	35.670	36.060	31.687	4,576,700
2020-08-21	35.920	36.240	35.720	35.910	31.555	4,945,700
2020-08-20	36.180	36.400	35.780	35.920	31.564	4,265,100
2020-08-19	36.330	36.890	36.120	36.220	31.827	5,053,000
2020-08-18	35.950	36.690	35.700	36.240	31.845	7,774,200
2020-08-17	35.700	36.190	35.320	36.000	31.634	6,611,100
2020-08-14	34.610	36.030	34.540	35.390	31.098	10,493,600
2020-08-13	34.520	34.740	34.220	34.590	30.395	6,207,000
2020-08-12	34.380	34.790	34.220	34.610	30.254	5,189,900
2020-08-11	34.940	34.970	34.150	34.260	29.948	7,306,400
2020-08-10	35.280	35.360	34.960	35.030	30.621	4,850,500

← NewerPage 26 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.