Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	27.230	27.240	26.810	26.870	23.248	5,536,000
2019-11-18	26.680	27.070	26.650	27.010	23.369	8,600,000
2019-11-15	26.940	27.000	26.690	26.750	23.144	5,678,000
2019-11-14	27.020	27.210	26.810	26.910	23.282	4,149,900
2019-11-13	27.050	27.100	26.800	27.060	23.274	6,385,400
2019-11-12	26.830	27.060	26.680	27.000	23.222	7,176,500
2019-11-11	26.970	27.050	26.420	26.610	22.887	7,003,000
2019-11-08	26.870	27.130	26.780	27.020	23.239	6,614,100
2019-11-07	27.090	27.290	26.740	26.860	23.102	9,614,900
2019-11-06	28.000	28.010	26.890	27.000	23.222	14,409,200
2019-11-05	25.600	28.080	25.540	27.830	23.936	26,560,000
2019-11-04	25.150	25.470	24.880	24.990	21.493	9,042,100
2019-11-01	24.680	25.140	24.640	24.990	21.493	6,107,600
2019-10-31	24.860	25.030	24.510	24.640	21.192	7,027,200
2019-10-30	24.500	24.830	24.430	24.740	21.278	5,037,200
2019-10-29	24.860	24.910	24.090	24.630	21.184	11,876,200
2019-10-28	25.300	25.400	25.110	25.330	21.786	6,191,100
2019-10-25	24.890	25.380	24.890	25.280	21.743	6,370,600
2019-10-24	25.110	25.110	24.690	24.930	21.442	5,113,100
2019-10-23	24.910	25.180	24.810	24.980	21.485	7,093,900
2019-10-22	24.250	24.920	24.110	24.850	21.373	7,216,800
2019-10-21	24.000	24.340	23.990	24.110	20.736	4,404,200
2019-10-18	24.400	24.550	23.910	23.940	20.590	7,250,200
2019-10-17	24.510	24.630	24.330	24.430	21.012	4,016,000
2019-10-16	24.300	24.720	24.280	24.510	21.081	5,978,000
2019-10-15	24.200	24.350	24.050	24.310	20.909	7,753,600
2019-10-14	24.150	24.230	23.870	24.100	20.728	4,431,400
2019-10-11	24.060	24.420	24.010	24.250	20.857	8,096,400
2019-10-10	24.100	24.370	23.710	23.840	20.504	14,008,100
2019-10-09	24.540	24.730	24.480	24.530	21.098	4,706,900
2019-10-08	24.710	24.810	24.280	24.460	21.038	7,873,700
2019-10-07	24.850	25.050	24.810	24.840	21.364	7,982,700
2019-10-04	24.530	24.800	24.500	24.790	21.321	7,781,900
2019-10-03	24.920	25.150	24.410	24.590	21.149	11,157,100
2019-10-02	25.430	25.450	24.920	25.050	21.545	7,809,900
2019-10-01	25.850	25.970	25.380	25.590	22.009	7,813,800
2019-09-30	25.800	25.930	25.640	25.780	22.173	6,117,000
2019-09-27	25.850	25.910	25.560	25.740	22.138	4,655,500
2019-09-26	25.860	26.010	25.760	25.780	22.173	5,129,300
2019-09-25	25.820	26.130	25.760	25.770	22.164	8,881,300
2019-09-24	25.650	26.090	25.570	25.810	22.199	5,084,900
2019-09-23	25.590	25.940	25.540	25.720	22.121	5,231,800
2019-09-20	25.880	25.980	25.630	25.680	22.087	8,801,900
2019-09-19	25.290	26.040	25.120	25.820	22.207	10,035,200
2019-09-18	25.600	25.660	25.100	25.220	21.691	7,449,300
2019-09-17	25.850	26.000	25.610	25.650	22.061	8,053,000
2019-09-16	26.100	26.330	25.880	25.980	22.345	6,994,800
2019-09-13	25.490	26.270	25.470	26.230	22.560	12,448,900
2019-09-12	25.750	26.770	23.840	25.590	22.009	30,230,500
2019-09-11	25.740	25.790	25.210	25.570	21.992	14,352,500
2019-09-10	25.110	25.830	25.050	25.820	22.207	11,613,100
2019-09-09	24.760	25.220	24.720	25.190	21.665	10,083,700
2019-09-06	24.950	25.120	24.590	24.700	21.244	11,326,500
2019-09-05	24.930	25.110	24.610	24.830	21.356	11,177,300
2019-09-04	24.260	24.810	24.160	24.660	21.210	11,940,400
2019-09-03	23.490	24.130	23.300	24.010	20.650	8,153,000
2019-08-30	23.710	23.950	23.590	23.680	20.367	6,170,500
2019-08-29	23.740	23.980	23.590	23.670	20.358	5,470,700
2019-08-28	23.130	23.620	23.020	23.510	20.220	7,035,800
2019-08-27	24.000	24.090	23.100	23.120	19.885	10,237,200

← NewerPage 30 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.