Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	23.420	23.930	23.410	23.920	20.573	5,626,600
2019-08-23	23.590	23.690	23.220	23.290	20.031	7,348,700
2019-08-22	23.400	23.730	23.240	23.670	20.358	6,468,600
2019-08-21	23.080	23.390	23.030	23.340	20.074	6,136,200
2019-08-20	23.020	23.180	22.850	22.910	19.704	7,963,600
2019-08-19	22.840	23.060	22.660	22.990	19.773	7,218,800
2019-08-16	22.230	22.780	22.170	22.660	19.489	6,025,100
2019-08-15	22.350	22.520	21.820	22.230	19.120	9,670,300
2019-08-14	22.720	22.720	22.110	22.110	19.016	9,269,400
2019-08-13	23.000	23.380	22.900	23.050	19.687	7,462,300
2019-08-12	23.340	23.390	22.990	23.070	19.704	7,820,800
2019-08-09	23.140	23.450	23.110	23.320	19.918	8,259,800
2019-08-08	23.800	23.950	23.070	23.350	19.943	15,310,800
2019-08-07	22.060	23.930	21.910	23.900	20.413	30,946,500
2019-08-06	22.020	22.400	21.700	22.280	19.030	12,238,900
2019-08-05	21.990	22.090	21.720	21.920	18.722	13,792,700
2019-08-02	21.920	22.440	21.750	22.240	18.995	17,253,800
2019-08-01	21.150	21.710	21.100	21.520	18.380	12,353,600
2019-07-31	21.340	21.350	20.910	21.160	18.073	10,717,200
2019-07-30	21.400	21.460	21.240	21.430	18.304	8,743,200
2019-07-29	21.390	21.550	21.260	21.430	18.304	6,599,700
2019-07-26	21.180	21.670	21.120	21.480	18.346	9,593,300
2019-07-25	21.260	21.410	21.100	21.140	18.056	10,592,900
2019-07-24	20.790	21.330	20.780	21.240	18.141	12,400,500
2019-07-23	20.930	21.000	20.700	20.820	17.783	9,577,700
2019-07-22	21.730	21.810	20.850	20.860	17.817	10,966,300
2019-07-19	21.710	21.930	21.670	21.690	18.526	7,071,100
2019-07-18	21.640	21.730	21.520	21.660	18.500	6,487,400
2019-07-17	21.980	22.030	21.590	21.640	18.483	7,303,800
2019-07-16	22.090	22.120	21.920	21.960	18.756	5,659,700
2019-07-15	21.830	22.150	21.830	22.080	18.859	7,398,900
2019-07-12	21.820	22.110	21.710	21.890	18.696	6,051,200
2019-07-11	21.740	21.830	21.580	21.760	18.585	6,102,100
2019-07-10	21.750	21.820	21.330	21.650	18.491	7,953,600
2019-07-09	21.750	21.830	21.590	21.710	18.543	5,200,800
2019-07-08	21.760	21.970	21.630	21.800	18.620	9,034,200
2019-07-05	21.580	21.810	21.530	21.750	18.577	5,802,500
2019-07-03	21.420	21.630	21.360	21.550	18.406	5,279,600
2019-07-02	21.560	21.610	21.170	21.440	18.312	10,437,900
2019-07-01	21.840	22.030	21.420	21.600	18.449	7,948,500
2019-06-28	21.450	21.860	21.390	21.710	18.543	10,571,800
2019-06-27	21.420	21.620	21.300	21.390	18.269	8,460,500
2019-06-26	21.790	21.960	21.300	21.430	18.304	15,903,400
2019-06-25	22.100	22.150	21.470	21.850	18.662	15,139,200
2019-06-24	22.170	22.410	22.050	22.080	18.859	9,738,700
2019-06-21	23.220	23.250	22.200	22.240	18.995	26,306,700
2019-06-20	22.480	23.710	22.430	23.130	19.756	28,762,900
2019-06-19	23.750	23.870	23.430	23.640	20.191	11,300,900
2019-06-18	24.280	24.710	23.920	23.940	20.447	13,111,600
2019-06-17	24.310	24.860	24.300	24.360	20.806	14,319,100
2019-06-14	24.660	24.940	24.180	24.260	20.721	7,835,600
2019-06-13	24.660	24.810	24.490	24.620	21.028	8,832,900
2019-06-12	24.610	24.990	24.530	24.630	21.037	6,805,000
2019-06-11	24.410	24.820	24.270	24.660	21.062	11,197,500
2019-06-10	24.030	24.470	23.980	24.390	20.832	9,762,700
2019-06-07	23.730	24.050	23.570	23.930	20.439	6,812,300
2019-06-06	23.400	23.820	23.170	23.700	20.242	6,564,300
2019-06-05	23.820	23.900	23.360	23.370	19.961	4,227,000
2019-06-04	23.160	23.870	23.120	23.630	20.183	9,040,200
2019-06-03	22.730	23.080	22.600	22.960	19.610	7,476,800

← NewerPage 31 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.