Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	22.700	22.860	22.440	22.810	19.482	8,250,500
2019-05-30	23.040	23.180	22.750	22.780	19.457	7,429,800
2019-05-29	23.370	23.450	22.930	23.030	19.670	9,705,600
2019-05-28	23.770	23.890	23.600	23.620	20.174	6,715,700
2019-05-24	23.590	23.790	23.450	23.720	20.259	5,229,200
2019-05-23	23.780	23.840	23.430	23.530	20.097	6,702,700
2019-05-22	24.300	24.380	23.910	24.000	20.499	6,977,900
2019-05-21	24.440	24.630	24.080	24.300	20.755	15,445,600
2019-05-20	24.310	24.370	23.880	24.070	20.558	9,357,200
2019-05-17	24.580	24.980	23.960	24.220	20.687	16,177,000
2019-05-16	25.440	25.680	24.530	24.660	21.062	9,996,700
2019-05-15	25.190	25.300	25.040	25.210	21.532	4,235,000
2019-05-14	25.310	25.460	25.150	25.250	21.566	5,695,100
2019-05-13	25.590	25.600	25.100	25.390	21.566	5,238,700
2019-05-10	25.330	25.870	25.160	25.830	21.940	7,383,200
2019-05-09	25.170	25.360	24.980	25.360	21.541	6,131,800
2019-05-08	25.690	25.710	25.170	25.280	21.473	6,762,200
2019-05-07	25.640	25.770	25.450	25.770	21.889	6,127,400
2019-05-06	25.560	25.730	25.420	25.710	21.838	8,698,400
2019-05-03	25.790	25.870	25.540	25.740	21.864	4,367,800
2019-05-02	25.640	26.100	25.320	25.780	21.897	5,743,200
2019-05-01	25.780	26.080	25.580	25.580	21.728	4,792,600
2019-04-30	25.660	25.890	25.460	25.780	21.897	5,241,000
2019-04-29	25.120	25.650	25.100	25.570	21.719	6,295,700
2019-04-26	25.100	25.300	24.750	25.000	21.235	10,233,300
2019-04-25	25.570	25.880	25.530	25.770	21.889	5,304,800
2019-04-24	25.370	25.670	25.220	25.570	21.719	5,303,800
2019-04-23	25.480	25.510	25.070	25.220	21.422	5,748,500
2019-04-22	25.680	25.750	25.210	25.500	21.660	5,032,800
2019-04-18	25.500	25.870	25.500	25.780	21.897	4,811,200
2019-04-17	25.750	25.950	25.420	25.540	21.694	6,078,300
2019-04-16	25.570	25.670	25.440	25.570	21.719	4,428,700
2019-04-15	25.620	25.680	25.390	25.470	21.634	4,613,900
2019-04-12	25.770	25.970	25.520	25.670	21.804	10,419,600
2019-04-11	25.080	25.870	25.050	25.740	21.864	18,409,900
2019-04-10	24.020	25.010	23.980	24.980	21.218	14,217,300
2019-04-09	23.790	24.030	23.720	23.940	20.335	5,953,300
2019-04-08	23.890	24.130	23.740	23.860	20.267	4,726,000
2019-04-05	23.720	24.160	23.620	23.900	20.301	5,362,100
2019-04-04	23.620	23.820	23.520	23.680	20.114	8,213,500
2019-04-03	23.830	23.950	23.620	23.800	20.216	10,688,700
2019-04-02	24.300	24.370	23.710	23.760	20.182	10,286,000
2019-04-01	24.730	24.880	24.280	24.480	20.793	10,620,100
2019-03-29	24.540	24.700	24.340	24.600	20.895	7,094,000
2019-03-28	24.320	24.570	24.230	24.440	20.759	6,573,900
2019-03-27	24.400	24.450	24.090	24.270	20.615	7,728,900
2019-03-26	24.230	24.490	24.190	24.470	20.785	4,715,700
2019-03-25	24.300	24.380	24.040	24.150	20.513	5,714,300
2019-03-22	24.370	24.660	24.150	24.340	20.674	6,415,100
2019-03-21	23.850	24.360	23.520	24.320	20.657	5,857,200
2019-03-20	24.260	24.280	23.910	23.990	20.377	7,094,700
2019-03-19	24.580	24.650	24.260	24.330	20.666	10,318,300
2019-03-18	24.280	24.610	24.210	24.550	20.853	7,227,900
2019-03-15	24.690	24.810	24.190	24.360	20.691	12,911,200
2019-03-14	24.800	24.980	24.650	24.750	21.023	8,713,900
2019-03-13	24.560	24.970	24.510	24.730	21.006	8,167,700
2019-03-12	24.770	24.810	23.980	24.480	20.793	15,447,200
2019-03-11	24.550	24.690	24.240	24.670	20.955	15,712,100
2019-03-08	25.610	25.680	24.340	24.470	20.785	19,717,800
2019-03-07	24.950	26.120	24.450	25.610	21.753	45,424,700

← NewerPage 32 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.