Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-07	29.520	29.800	28.990	29.170	24.657	10,834,500
2018-12-06	28.600	29.660	27.770	29.560	24.987	16,511,700
2018-12-04	29.640	29.970	28.550	28.640	24.209	13,875,800
2018-12-03	29.480	29.850	29.040	29.760	25.156	9,392,600
2018-11-30	30.260	30.580	29.530	29.660	25.071	10,031,300
2018-11-29	30.140	30.630	30.140	30.360	25.663	4,565,900
2018-11-28	30.200	30.450	30.020	30.250	25.570	5,203,100
2018-11-27	29.560	30.080	29.560	30.040	25.393	7,007,100
2018-11-26	29.970	30.240	29.470	29.570	24.995	5,399,200
2018-11-23	29.320	29.880	29.130	29.690	25.097	1,787,000
2018-11-21	29.730	29.980	29.460	29.530	24.961	4,690,300
2018-11-20	30.130	30.340	29.460	29.590	25.012	6,564,800
2018-11-19	30.240	30.750	30.220	30.560	25.832	5,879,200
2018-11-16	29.870	30.250	29.610	30.240	25.562	4,530,900
2018-11-15	30.130	30.320	29.750	30.030	25.384	5,861,600
2018-11-14	31.000	31.310	30.020	30.290	25.604	8,510,700
2018-11-13	31.280	31.640	31.150	31.380	26.407	6,806,100
2018-11-12	31.210	31.980	31.110	31.370	26.399	5,927,800
2018-11-09	31.290	31.740	30.980	31.390	26.415	6,935,400
2018-11-08	31.310	31.640	31.110	31.350	26.382	5,644,000
2018-11-07	31.000	31.750	30.940	31.320	26.356	7,791,500
2018-11-06	30.560	30.890	30.430	30.830	25.944	6,082,900
2018-11-05	30.010	30.690	29.950	30.610	25.759	7,014,600
2018-11-02	29.250	30.520	29.250	30.170	25.389	11,641,800
2018-11-01	30.040	30.050	29.050	29.330	24.682	9,236,300
2018-10-31	30.050	30.390	28.790	29.760	25.044	13,348,700
2018-10-30	28.360	30.200	28.220	30.090	25.321	18,527,200
2018-10-29	27.640	28.810	26.940	28.230	23.756	11,927,000
2018-10-26	27.770	27.990	27.180	27.580	23.209	8,689,800
2018-10-25	28.010	28.290	27.740	28.000	23.563	5,803,200
2018-10-24	28.340	28.710	27.860	27.950	23.521	7,699,100
2018-10-23	27.710	28.490	27.510	28.430	23.924	8,234,500
2018-10-22	27.560	28.200	27.530	27.980	23.546	7,857,100
2018-10-19	27.580	27.620	27.260	27.560	23.192	6,060,700
2018-10-18	27.310	27.820	27.220	27.360	23.024	6,446,000
2018-10-17	27.190	27.580	26.920	27.290	22.965	7,415,000
2018-10-16	27.440	27.520	26.970	27.200	22.889	6,548,400
2018-10-15	26.750	27.660	26.750	27.500	23.142	6,745,500
2018-10-12	27.070	27.210	26.630	26.920	22.654	10,772,800
2018-10-11	27.690	27.760	26.730	26.740	22.502	10,385,800
2018-10-10	27.920	28.420	27.670	27.730	23.335	10,049,500
2018-10-09	28.650	28.700	27.440	27.920	23.495	14,954,900
2018-10-08	29.120	29.430	29.100	29.350	24.699	4,158,500
2018-10-05	28.600	29.440	28.430	29.070	24.463	7,899,400
2018-10-04	29.310	29.390	28.660	28.780	24.219	8,392,500
2018-10-03	29.170	29.620	29.090	29.380	24.724	9,948,400
2018-10-02	28.900	29.140	28.640	29.080	24.471	8,648,400
2018-10-01	29.150	29.260	28.740	28.750	24.194	7,692,700
2018-09-28	29.000	29.270	28.960	29.110	24.497	7,887,900
2018-09-27	28.930	29.320	28.580	29.000	24.404	9,543,600
2018-09-26	29.360	29.650	29.350	29.390	24.732	6,790,200
2018-09-25	29.500	29.870	29.110	29.260	24.623	9,837,600
2018-09-24	29.790	30.340	29.450	29.610	24.917	10,477,500
2018-09-21	29.430	30.000	29.300	29.950	25.204	16,765,400
2018-09-20	28.980	29.220	28.550	29.180	24.556	9,027,600
2018-09-19	29.360	29.630	28.370	28.880	24.303	10,168,400
2018-09-18	28.950	29.430	28.820	29.290	24.648	10,436,600
2018-09-17	27.750	28.980	27.540	28.840	24.269	16,749,800
2018-09-14	28.600	28.610	27.760	27.800	23.394	18,729,600
2018-09-13	28.610	29.180	28.300	28.580	24.051	32,474,400

← NewerPage 34 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.