Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-07	35.000	35.280	34.970	35.240	30.805	4,449,900
2020-08-06	35.200	35.450	34.980	35.030	30.621	4,582,400
2020-08-05	35.160	35.350	34.900	35.090	30.674	7,168,300
2020-08-04	35.240	35.470	34.940	35.390	30.936	5,352,700
2020-08-03	34.900	35.170	34.470	35.100	30.683	5,694,800
2020-07-31	34.480	34.800	34.380	34.790	30.412	7,294,500
2020-07-30	34.860	34.930	34.340	34.410	30.079	5,757,400
2020-07-29	35.130	35.170	34.720	35.110	30.691	5,557,300
2020-07-28	34.880	35.420	34.820	35.230	30.796	5,719,100
2020-07-27	34.700	34.940	34.300	34.760	30.385	5,249,500
2020-07-24	35.000	35.370	34.560	34.710	30.342	5,034,400
2020-07-23	35.240	35.390	34.970	35.130	30.709	5,534,600
2020-07-22	34.900	35.160	34.580	35.160	30.735	6,465,200
2020-07-21	34.360	35.580	34.340	34.790	30.412	11,880,200
2020-07-20	33.800	34.160	33.620	34.150	29.852	8,063,200
2020-07-17	33.850	34.180	33.780	33.850	29.590	6,167,900
2020-07-16	33.900	34.310	33.640	33.730	29.485	7,005,400
2020-07-15	33.690	34.010	33.320	33.770	29.520	8,596,900
2020-07-14	33.330	34.250	33.310	34.240	29.931	9,866,600
2020-07-13	33.440	33.600	32.960	33.280	29.092	8,143,600
2020-07-10	32.760	33.830	32.740	33.440	29.231	10,514,100
2020-07-09	32.380	33.080	32.360	32.760	28.637	7,193,800
2020-07-08	33.630	33.750	32.320	32.420	28.340	9,703,300
2020-07-07	33.650	34.110	33.460	33.680	29.441	11,560,600
2020-07-06	33.620	33.820	33.510	33.730	29.485	7,075,400
2020-07-02	33.570	33.980	33.390	33.500	29.284	8,613,000
2020-07-01	33.860	34.140	33.280	33.570	29.345	9,122,100
2020-06-30	34.360	34.430	33.810	33.850	29.590	14,651,000
2020-06-29	32.870	34.220	32.860	34.130	29.835	12,207,700
2020-06-26	32.910	33.220	32.550	32.680	28.567	14,473,300
2020-06-25	32.750	33.430	32.640	32.780	28.655	14,754,300
2020-06-24	32.110	33.030	31.780	32.820	28.690	15,060,000
2020-06-23	32.250	32.350	31.770	32.100	28.060	12,699,900
2020-06-22	31.950	32.660	31.900	32.070	28.034	14,389,700
2020-06-19	31.990	32.300	31.230	32.240	28.183	28,994,600
2020-06-18	32.340	32.500	30.650	31.810	27.807	45,334,700
2020-06-17	33.010	33.190	32.180	32.810	28.681	16,036,600
2020-06-16	32.310	32.670	32.120	32.530	28.436	9,299,200
2020-06-15	32.390	32.660	31.520	32.080	28.043	11,006,800
2020-06-12	32.890	33.110	31.830	32.260	28.200	9,668,800
2020-06-11	32.610	33.760	32.500	32.700	28.585	12,449,200
2020-06-10	33.090	33.350	32.380	32.570	28.471	7,871,600
2020-06-09	33.260	33.350	32.420	32.920	28.777	7,507,500
2020-06-08	32.170	33.010	32.080	33.010	28.856	9,460,400
2020-06-05	33.050	33.190	32.400	32.480	28.392	11,374,100
2020-06-04	32.580	33.130	32.570	33.110	28.943	8,774,800
2020-06-03	33.010	33.340	32.450	32.680	28.567	6,579,500
2020-06-02	32.390	33.000	32.310	33.000	28.847	6,764,100
2020-06-01	32.710	33.220	32.430	32.490	28.401	6,933,400
2020-05-29	32.170	32.710	31.620	32.620	28.515	16,545,000
2020-05-28	33.330	33.800	32.010	32.060	28.025	13,326,500
2020-05-27	31.470	33.290	31.290	33.280	29.092	14,999,700
2020-05-26	32.070	32.380	31.300	31.370	27.422	9,838,000
2020-05-22	32.230	32.580	32.070	32.370	28.296	6,134,500
2020-05-21	32.300	32.500	31.850	32.120	28.078	7,097,000
2020-05-20	32.020	32.380	31.610	32.300	28.235	7,838,100
2020-05-19	32.400	32.500	31.740	31.760	27.763	7,409,600
2020-05-18	32.430	32.530	31.500	32.260	28.200	12,812,000
2020-05-15	32.710	32.950	32.260	32.510	28.419	15,070,900
2020-05-14	33.880	34.230	32.370	32.780	28.655	11,098,400

← NewerPage 27 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.