Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-18	25.690	26.280	25.650	26.010	21.785	8,484,100
2018-06-15	25.890	26.140	25.780	25.880	21.677	15,321,800
2018-06-14	26.280	26.480	26.160	26.160	21.911	9,915,000
2018-06-13	25.780	26.310	25.610	26.010	21.785	14,093,800
2018-06-12	25.630	25.880	25.500	25.690	21.517	14,001,200
2018-06-11	25.480	25.990	25.450	25.540	21.392	16,035,900
2018-06-08	24.920	25.500	24.850	25.360	21.241	9,620,900
2018-06-07	24.670	25.170	24.670	24.980	20.923	11,063,300
2018-06-06	24.920	24.950	24.620	24.680	20.671	10,380,600
2018-06-05	24.820	25.130	24.780	24.910	20.864	11,807,400
2018-06-04	24.500	24.840	24.450	24.750	20.730	12,918,900
2018-06-01	24.330	24.540	24.240	24.420	20.454	8,364,200
2018-05-31	24.980	25.120	24.320	24.330	20.378	17,198,800
2018-05-30	24.560	25.060	24.370	24.980	20.923	17,992,900
2018-05-29	24.520	24.610	24.350	24.500	20.521	9,553,600
2018-05-25	24.470	24.880	24.340	24.610	20.613	23,188,100
2018-05-24	24.580	24.670	24.250	24.560	20.571	11,077,000
2018-05-23	24.600	24.710	24.350	24.570	20.579	11,654,200
2018-05-22	24.820	25.040	24.690	24.700	20.688	15,212,000
2018-05-21	25.070	25.080	24.650	24.770	20.747	14,442,800
2018-05-18	25.290	25.390	24.670	24.890	20.847	18,087,600
2018-05-17	25.690	26.370	25.180	25.300	21.191	16,018,900
2018-05-16	24.830	25.060	24.700	24.940	20.889	8,662,300
2018-05-15	24.690	24.810	24.620	24.750	20.730	7,364,700
2018-05-14	24.750	24.760	24.470	24.730	20.713	6,638,000
2018-05-11	24.300	24.760	24.290	24.570	20.475	4,480,000
2018-05-10	24.500	24.800	24.350	24.360	20.300	4,833,800
2018-05-09	24.050	24.490	23.960	24.360	20.300	5,766,300
2018-05-08	24.060	24.260	23.880	24.090	20.075	6,902,200
2018-05-07	24.170	24.490	23.890	23.980	19.983	9,364,500
2018-05-04	23.800	24.390	23.760	24.140	20.116	6,291,800
2018-05-03	24.450	24.450	23.720	23.870	19.891	12,001,200
2018-05-02	24.310	24.800	23.610	24.550	20.458	10,819,300
2018-05-01	25.060	25.320	24.300	24.760	20.633	10,728,100
2018-04-30	25.680	26.040	25.130	25.190	20.991	12,105,200
2018-04-27	25.510	25.760	25.460	25.520	21.266	7,951,600
2018-04-26	25.640	25.840	25.440	25.630	21.358	9,699,400
2018-04-25	25.250	25.720	25.180	25.630	21.358	8,536,700
2018-04-24	24.820	25.610	24.820	25.380	21.150	13,809,900
2018-04-23	24.260	24.870	24.030	24.790	20.658	11,579,400
2018-04-20	24.590	25.420	23.990	24.120	20.100	16,221,100
2018-04-19	24.350	24.540	24.120	24.180	20.150	7,829,000
2018-04-18	24.590	25.070	24.520	24.580	20.483	8,430,500
2018-04-17	24.290	24.470	24.180	24.230	20.191	5,441,800
2018-04-16	23.930	24.420	23.830	24.170	20.141	5,973,200
2018-04-13	23.750	23.860	23.480	23.730	19.775	5,331,600
2018-04-12	23.560	23.830	23.470	23.600	19.666	7,759,900
2018-04-11	23.350	23.740	23.240	23.480	19.566	8,517,400
2018-04-10	23.600	23.720	23.370	23.460	19.550	8,627,000
2018-04-09	23.830	23.900	23.540	23.540	19.616	8,042,400
2018-04-06	23.670	24.130	23.660	23.770	19.808	8,798,000
2018-04-05	24.170	24.260	23.760	23.810	19.841	7,115,400
2018-04-04	23.220	24.230	23.150	24.080	20.066	8,734,500
2018-04-03	23.390	23.790	23.260	23.590	19.658	7,060,400
2018-04-02	23.920	23.950	23.150	23.280	19.400	8,243,200
2018-03-29	23.790	24.040	23.730	23.940	19.950	6,646,500
2018-03-28	23.470	24.050	23.470	23.620	19.683	8,651,700
2018-03-27	23.950	24.140	23.430	23.470	19.558	6,867,300
2018-03-26	23.480	23.910	23.260	23.870	19.891	8,625,100
2018-03-23	24.270	24.310	23.240	23.280	19.400	17,847,400

← NewerPage 36 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.