Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	29.800	30.730	29.350	29.710	25.849	15,999,100
2020-02-14	28.500	28.710	28.080	28.230	24.561	4,807,900
2020-02-13	28.520	28.780	28.430	28.630	24.909	3,682,000
2020-02-12	28.500	28.840	28.430	28.690	24.822	4,375,600
2020-02-11	28.200	28.470	28.130	28.440	24.606	4,096,200
2020-02-10	28.000	28.340	27.950	28.140	24.347	4,511,200
2020-02-07	28.050	28.260	27.870	27.960	24.191	5,952,000
2020-02-06	28.230	28.310	27.900	28.050	24.269	5,524,100
2020-02-05	27.480	28.100	27.360	28.080	24.295	5,243,800
2020-02-04	27.070	27.610	27.030	27.390	23.698	5,330,300
2020-02-03	27.010	27.280	26.870	26.980	23.343	5,321,700
2020-01-31	27.400	27.450	26.720	26.860	23.239	6,094,400
2020-01-30	27.300	27.560	27.200	27.550	23.836	3,938,600
2020-01-29	28.390	28.400	27.410	27.450	23.750	4,454,300
2020-01-28	28.350	28.470	28.170	28.330	24.511	3,323,300
2020-01-27	27.950	28.510	27.760	28.330	24.511	4,241,700
2020-01-24	28.480	28.510	28.140	28.190	24.390	4,642,200
2020-01-23	28.370	28.620	28.220	28.440	24.606	3,959,600
2020-01-22	28.330	28.630	28.330	28.370	24.546	4,821,800
2020-01-21	28.200	28.560	28.060	28.410	24.580	7,318,200
2020-01-17	28.040	28.350	28.020	28.150	24.355	5,614,300
2020-01-16	28.340	28.620	28.010	28.080	24.295	5,537,500
2020-01-15	28.760	28.860	28.220	28.290	24.476	5,676,400
2020-01-14	28.330	28.910	28.330	28.840	24.952	6,134,700
2020-01-13	28.340	28.710	28.250	28.420	24.589	3,796,000
2020-01-10	28.400	28.570	28.230	28.360	24.537	4,549,300
2020-01-09	28.500	28.660	28.190	28.440	24.606	5,725,300
2020-01-08	28.710	28.730	28.420	28.420	24.589	7,341,600
2020-01-07	28.720	28.800	28.420	28.590	24.736	5,882,200
2020-01-06	28.570	28.870	28.350	28.800	24.918	6,929,600
2020-01-03	28.480	28.820	28.400	28.700	24.831	5,442,000
2020-01-02	29.030	29.160	28.360	28.660	24.796	6,224,900
2019-12-31	29.000	29.110	28.890	28.990	25.082	3,752,500
2019-12-30	28.770	29.160	28.750	29.060	25.143	4,602,700
2019-12-27	28.920	29.010	28.750	28.760	24.883	3,361,800
2019-12-26	29.050	29.210	28.810	28.890	24.995	3,872,300
2019-12-24	28.760	29.120	28.760	29.100	25.177	1,641,100
2019-12-23	29.070	29.210	28.870	28.890	24.995	4,323,600
2019-12-20	28.980	29.110	28.700	29.000	25.091	9,343,600
2019-12-19	28.400	28.980	28.360	28.760	24.883	8,431,100
2019-12-18	28.690	28.830	28.310	28.330	24.511	8,949,500
2019-12-17	28.340	28.780	28.230	28.700	24.831	10,595,600
2019-12-16	28.150	28.370	27.960	28.310	24.494	6,643,800
2019-12-13	28.160	28.170	27.850	28.090	24.303	6,695,000
2019-12-12	28.270	28.580	28.140	28.200	24.398	6,193,200
2019-12-11	28.000	28.080	27.620	28.020	24.243	5,260,400
2019-12-10	27.590	28.000	27.550	27.870	24.113	7,430,500
2019-12-09	27.430	27.890	27.280	27.840	24.087	6,564,000
2019-12-06	26.900	27.570	26.860	27.490	23.784	9,630,700
2019-12-05	27.500	27.810	26.250	26.800	23.187	14,335,700
2019-12-04	27.340	27.750	27.340	27.640	23.914	10,504,200
2019-12-03	27.550	27.650	27.040	27.390	23.698	8,380,100
2019-12-02	27.420	27.740	27.300	27.740	24.000	9,022,200
2019-11-29	27.170	27.550	27.020	27.340	23.654	3,703,000
2019-11-27	27.180	27.410	27.080	27.230	23.559	3,893,100
2019-11-26	27.170	27.180	26.860	27.040	23.395	6,779,000
2019-11-25	27.220	27.220	26.850	27.000	23.360	4,978,500
2019-11-22	26.710	27.130	26.590	27.050	23.403	5,181,700
2019-11-21	26.900	26.940	26.600	26.700	23.101	4,280,600
2019-11-20	26.830	26.840	26.480	26.590	23.006	4,662,000

← NewerPage 29 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.