Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-12	31.500	31.830	31.090	31.730	26.701	11,846,000
2018-09-11	31.830	32.080	31.370	31.390	26.415	14,372,000
2018-09-10	32.120	32.150	31.630	31.750	26.718	10,614,100
2018-09-07	32.550	32.730	32.340	32.370	27.240	6,488,100
2018-09-06	32.070	32.740	32.050	32.560	27.400	8,404,900
2018-09-05	31.790	32.090	31.600	31.960	26.895	6,881,000
2018-09-04	31.540	31.940	31.530	31.900	26.845	8,774,500
2018-08-31	31.010	31.510	30.930	31.500	26.508	7,356,500
2018-08-30	30.760	31.690	30.730	31.040	26.121	6,507,900
2018-08-29	31.150	31.360	30.660	30.680	25.818	6,886,600
2018-08-28	31.220	31.340	30.820	31.110	26.180	5,749,600
2018-08-27	31.300	31.390	30.910	31.190	26.247	6,684,100
2018-08-24	32.280	32.300	31.190	31.200	26.255	8,486,100
2018-08-23	31.600	32.400	31.510	32.310	27.190	11,686,900
2018-08-22	31.450	31.990	31.350	31.740	26.710	13,288,800
2018-08-21	31.500	31.570	31.030	31.360	26.390	5,111,600
2018-08-20	31.490	31.600	31.300	31.400	26.424	5,941,100
2018-08-17	30.420	31.710	30.210	31.350	26.382	10,983,600
2018-08-16	30.260	30.620	29.910	30.530	25.692	10,463,800
2018-08-15	30.270	30.400	29.790	30.060	25.296	7,588,200
2018-08-14	29.960	30.870	29.900	30.450	25.624	10,790,900
2018-08-13	30.220	30.350	29.770	29.890	25.035	5,072,700
2018-08-10	29.700	30.300	29.610	30.140	25.245	6,361,200
2018-08-09	30.600	30.600	29.790	29.820	24.977	6,707,500
2018-08-08	29.970	30.660	29.900	30.610	25.638	6,901,500
2018-08-07	30.130	30.380	29.900	30.000	25.127	7,375,200
2018-08-06	29.940	30.200	29.860	29.910	25.052	5,940,400
2018-08-03	29.750	30.180	29.700	29.930	25.069	7,332,900
2018-08-02	28.620	29.790	28.620	29.740	24.910	9,660,500
2018-08-01	29.360	29.360	28.580	28.690	24.030	7,644,400
2018-07-31	29.700	29.720	28.890	29.000	24.290	9,100,600
2018-07-30	28.710	29.840	28.710	29.720	24.893	12,226,600
2018-07-27	28.830	28.980	28.560	28.700	24.039	5,939,100
2018-07-26	28.630	28.940	28.550	28.640	23.988	7,503,600
2018-07-25	28.040	28.320	27.760	28.280	23.687	10,265,500
2018-07-24	28.450	28.620	27.920	27.960	23.419	8,851,700
2018-07-23	28.250	28.910	28.180	28.290	23.695	8,076,000
2018-07-20	28.110	28.230	27.940	28.140	23.569	6,672,200
2018-07-19	28.140	28.480	28.070	28.120	23.553	7,362,500
2018-07-18	28.460	28.680	28.010	28.140	23.569	8,034,600
2018-07-17	28.000	28.630	28.000	28.420	23.804	8,201,900
2018-07-16	27.870	28.010	27.700	27.990	23.444	7,527,700
2018-07-13	27.860	28.450	27.830	28.050	23.494	6,277,300
2018-07-12	28.050	28.190	27.760	27.950	23.410	7,269,300
2018-07-11	28.550	28.630	27.640	27.970	23.427	10,538,300
2018-07-10	28.900	29.040	28.450	28.770	24.097	5,882,100
2018-07-09	29.070	29.180	28.660	28.750	24.080	5,523,500
2018-07-06	28.580	29.230	28.580	29.120	24.390	6,987,800
2018-07-05	28.810	29.020	28.440	28.600	23.955	8,165,500
2018-07-03	28.310	28.940	28.310	28.700	24.039	4,641,300
2018-07-02	28.400	28.520	27.860	28.220	23.636	9,545,800
2018-06-29	28.850	28.890	28.440	28.450	23.829	7,351,300
2018-06-28	28.860	29.000	28.250	28.430	23.812	14,987,100
2018-06-27	29.000	29.490	28.860	29.010	24.298	9,889,200
2018-06-26	29.360	29.370	28.750	29.000	24.290	13,523,400
2018-06-25	28.980	29.730	28.980	29.330	24.566	15,978,600
2018-06-22	28.830	30.000	28.810	29.690	24.868	34,326,000
2018-06-21	28.290	29.500	27.750	28.730	24.064	39,946,600
2018-06-20	26.220	26.390	25.840	26.180	21.928	12,841,800
2018-06-19	25.790	26.130	25.490	25.990	21.769	10,292,400

← NewerPage 35 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.