Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-07	24.950	26.120	24.450	25.610	21.753	45,424,700
2019-03-06	28.900	29.080	28.340	28.440	24.157	11,784,500
2019-03-05	28.650	29.010	28.540	28.920	24.565	8,544,100
2019-03-04	28.100	28.750	28.070	28.640	24.327	7,943,200
2019-03-01	29.450	29.900	27.440	28.020	23.800	19,034,900
2019-02-28	29.730	29.970	29.030	29.330	24.913	10,246,200
2019-02-27	28.950	29.810	28.870	29.800	25.312	10,557,800
2019-02-26	28.930	29.030	28.650	28.920	24.565	5,244,500
2019-02-25	28.660	29.030	28.570	28.850	24.505	5,437,000
2019-02-22	28.470	28.680	28.290	28.520	24.225	5,496,100
2019-02-21	28.750	29.010	28.480	28.580	24.276	4,976,900
2019-02-20	29.430	29.440	28.420	28.750	24.420	8,916,200
2019-02-19	29.590	29.720	29.500	29.550	25.100	3,679,200
2019-02-15	29.200	29.510	29.120	29.500	25.057	5,059,000
2019-02-14	28.730	29.450	28.690	28.960	24.599	7,282,500
2019-02-13	28.860	29.070	28.760	28.960	24.480	6,533,400
2019-02-12	27.870	28.800	27.810	28.580	24.158	8,450,900
2019-02-11	27.780	27.810	27.520	27.550	23.288	5,061,700
2019-02-08	28.130	28.240	27.620	27.830	23.524	4,411,800
2019-02-07	28.210	28.240	28.030	28.180	23.820	4,115,700
2019-02-06	28.330	28.460	28.020	28.290	23.913	4,837,500
2019-02-05	28.050	28.430	27.960	28.300	23.922	6,587,400
2019-02-04	28.070	28.120	27.850	28.120	23.770	4,005,300
2019-02-01	28.400	28.410	27.890	28.070	23.727	5,164,500
2019-01-31	28.230	28.330	27.930	28.330	23.947	6,217,900
2019-01-30	28.090	28.310	27.850	28.260	23.888	4,684,600
2019-01-29	28.120	28.140	27.890	28.080	23.736	4,151,500
2019-01-28	28.000	28.260	27.730	28.220	23.854	5,721,900
2019-01-25	28.840	28.900	28.060	28.120	23.770	7,997,900
2019-01-24	29.140	29.450	28.530	28.710	24.268	9,579,200
2019-01-23	29.390	29.610	28.970	29.240	24.716	5,379,600
2019-01-22	29.410	29.550	29.180	29.320	24.784	4,577,200
2019-01-18	29.000	29.550	29.000	29.430	24.877	5,500,100
2019-01-17	28.620	29.050	28.620	28.930	24.454	4,386,600
2019-01-16	28.490	28.740	28.160	28.700	24.260	5,165,400
2019-01-15	28.400	28.670	28.160	28.620	24.192	4,592,400
2019-01-14	28.370	28.700	28.240	28.300	23.922	8,317,900
2019-01-11	28.340	28.740	28.220	28.430	24.032	4,447,600
2019-01-10	28.190	28.490	27.890	28.480	24.074	6,859,900
2019-01-09	28.500	28.570	27.940	28.050	23.710	5,669,500
2019-01-08	28.150	28.490	27.930	28.460	24.057	6,063,000
2019-01-07	27.650	28.190	27.250	27.920	23.601	8,238,600
2019-01-04	27.540	28.210	27.530	27.660	23.381	10,299,000
2019-01-03	27.130	27.850	27.130	27.350	23.119	8,780,700
2019-01-02	27.390	27.530	27.080	27.300	23.076	5,512,200
2018-12-31	27.710	27.780	27.100	27.500	23.246	5,122,800
2018-12-28	27.460	27.910	27.380	27.580	23.313	4,054,200
2018-12-27	27.510	27.510	26.430	27.380	23.144	7,415,700
2018-12-26	26.720	27.730	26.580	27.730	23.440	5,446,700
2018-12-24	27.390	27.480	26.590	26.600	22.485	3,603,900
2018-12-21	27.570	28.570	27.370	27.400	23.161	10,979,800
2018-12-20	28.070	28.210	27.250	27.680	23.398	11,553,400
2018-12-19	28.700	28.870	28.070	28.230	23.863	5,751,100
2018-12-18	28.980	29.350	28.280	28.550	24.133	7,530,800
2018-12-17	29.550	29.630	28.750	28.920	24.446	6,228,900
2018-12-14	29.590	30.400	29.430	29.550	24.978	7,924,300
2018-12-13	29.750	29.940	29.420	29.760	25.156	6,421,100
2018-12-12	29.530	30.000	29.460	29.750	25.147	8,012,100
2018-12-11	29.120	29.380	28.880	29.240	24.716	5,495,600
2018-12-10	29.250	29.270	28.150	28.790	24.336	7,298,300

← NewerPage 33 of 79 · 4,734 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.