Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	33.610	34.500	33.610	34.100	29.669	8,875,900
2020-05-12	33.830	34.230	33.500	33.550	29.190	6,569,600
2020-05-11	33.450	34.030	33.360	33.730	29.347	8,767,100
2020-05-08	32.700	33.520	32.550	33.340	29.007	7,916,000
2020-05-07	32.900	33.190	32.480	32.680	28.433	6,262,700
2020-05-06	32.990	33.280	32.720	32.780	28.520	7,380,100
2020-05-05	32.570	32.970	32.210	32.810	28.546	7,269,600
2020-05-04	32.580	32.750	31.830	32.530	28.303	9,609,800
2020-05-01	31.440	32.130	31.230	31.960	27.807	7,737,000
2020-04-30	31.700	32.050	31.270	31.610	27.502	12,290,200
2020-04-29	31.890	32.190	31.100	31.520	27.424	14,016,500
2020-04-28	33.070	33.420	32.250	32.360	28.155	13,705,600
2020-04-27	32.980	33.530	32.980	33.280	28.955	10,093,800
2020-04-24	33.020	33.110	32.470	32.960	28.677	9,341,400
2020-04-23	32.050	33.100	31.960	32.880	28.607	11,731,700
2020-04-22	32.330	32.610	32.080	32.310	28.111	9,431,900
2020-04-21	32.170	32.600	31.740	32.170	27.989	14,815,400
2020-04-20	32.100	32.620	31.740	31.930	27.781	11,003,100
2020-04-17	31.850	32.130	30.890	31.930	27.781	15,774,600
2020-04-16	32.050	32.640	31.840	31.950	27.798	14,498,700
2020-04-15	32.370	32.490	31.070	32.030	27.868	16,203,200
2020-04-14	32.050	32.370	31.570	32.090	27.920	13,328,100
2020-04-13	31.200	32.230	31.050	31.330	27.259	13,509,400
2020-04-09	30.330	31.300	30.010	31.060	27.024	17,327,700
2020-04-08	31.710	31.950	30.720	31.020	26.989	18,720,700
2020-04-07	31.460	32.500	30.570	31.860	27.720	16,983,100
2020-04-06	32.300	32.760	31.280	32.630	28.390	15,549,200
2020-04-03	31.610	32.840	31.600	32.290	28.094	14,538,900
2020-04-02	30.230	31.990	29.850	31.600	27.493	18,951,500
2020-04-01	30.300	31.780	29.830	30.500	26.536	17,162,600
2020-03-31	29.580	30.260	29.100	30.120	26.206	17,225,200
2020-03-30	30.000	30.360	29.120	29.650	25.797	12,972,800
2020-03-27	29.290	29.900	28.550	29.130	25.344	14,993,000
2020-03-26	28.000	29.180	27.330	29.000	25.231	18,238,900
2020-03-25	29.990	30.190	27.820	27.940	24.309	20,521,000
2020-03-24	31.500	31.680	29.420	30.150	26.232	13,695,000
2020-03-23	31.780	32.720	30.770	31.080	27.041	13,199,900
2020-03-20	34.250	34.250	31.030	31.770	27.641	21,979,200
2020-03-19	35.750	36.500	33.410	34.180	29.738	16,699,300
2020-03-18	33.650	36.840	32.510	33.910	29.503	25,779,400
2020-03-17	31.810	34.940	30.910	33.000	28.712	25,167,900
2020-03-16	29.330	33.210	29.000	31.100	27.058	24,770,300
2020-03-13	30.540	30.980	28.250	30.710	26.719	16,518,300
2020-03-12	28.600	30.380	28.370	29.120	25.336	15,294,000
2020-03-11	31.810	32.260	30.070	30.590	26.615	12,935,100
2020-03-10	31.300	32.750	31.180	32.600	28.363	16,506,300
2020-03-09	30.680	31.700	30.000	31.250	27.189	13,149,900
2020-03-06	32.720	32.990	31.510	32.040	27.876	14,613,600
2020-03-05	30.650	33.700	30.430	33.470	29.120	25,208,100
2020-03-04	29.680	30.970	29.650	30.960	26.937	9,597,800
2020-03-03	29.520	30.420	28.970	29.340	25.527	10,566,900
2020-03-02	28.440	29.690	28.280	29.680	25.823	11,950,800
2020-02-28	28.000	28.180	27.060	28.130	24.474	13,513,900
2020-02-27	28.550	29.300	28.330	28.360	24.675	8,376,600
2020-02-26	29.880	29.880	28.620	28.750	25.014	7,565,800
2020-02-25	30.370	30.420	29.590	29.670	25.814	7,335,200
2020-02-24	29.920	30.640	29.880	30.270	26.336	7,668,600
2020-02-21	29.800	30.520	29.780	30.310	26.371	9,065,300
2020-02-20	29.360	29.800	29.140	29.780	25.910	6,187,500
2020-02-19	29.970	30.200	29.380	29.540	25.701	7,528,100

← NewerPage 28 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.