Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-22	23.300	23.540	23.050	23.390	19.491	11,612,100
2018-03-21	23.380	23.800	23.370	23.450	19.541	6,083,900
2018-03-20	23.300	23.520	23.140	23.410	19.508	6,614,100
2018-03-19	23.580	23.980	23.110	23.160	19.300	10,450,200
2018-03-16	23.680	23.940	23.450	23.690	19.741	13,578,000
2018-03-15	23.610	23.960	23.510	23.630	19.691	8,447,300
2018-03-14	23.990	23.990	23.410	23.440	19.533	13,766,100
2018-03-13	24.030	24.390	23.920	24.010	20.008	11,049,400
2018-03-12	23.780	24.160	23.400	23.990	19.991	18,464,700
2018-03-09	23.100	24.100	22.880	24.080	20.066	22,793,200
2018-03-08	24.500	24.820	22.850	22.980	19.150	61,491,700
2018-03-07	27.670	27.690	26.020	26.230	21.858	22,122,600
2018-03-06	27.880	28.290	27.790	28.010	23.341	8,670,000
2018-03-05	27.290	28.010	27.270	27.990	23.325	9,747,300
2018-03-02	27.240	27.620	26.960	27.350	22.791	8,605,000
2018-03-01	27.290	27.850	27.100	27.460	22.883	8,548,000
2018-02-28	27.490	27.620	27.120	27.120	22.600	8,335,900
2018-02-27	27.900	28.100	27.270	27.270	22.725	6,759,700
2018-02-26	27.500	28.020	27.400	27.850	23.208	7,044,200
2018-02-23	27.360	27.530	27.180	27.420	22.850	5,760,300
2018-02-22	27.640	27.660	26.910	27.220	22.683	10,634,800
2018-02-21	27.670	28.030	27.280	27.410	22.841	9,845,900
2018-02-20	27.810	28.100	27.220	27.490	22.908	12,438,700
2018-02-16	28.640	29.080	28.570	28.690	23.908	5,985,800
2018-02-15	28.620	28.930	28.330	28.790	23.991	6,133,500
2018-02-14	27.850	28.670	27.770	28.400	23.666	8,715,600
2018-02-13	27.170	28.210	27.140	28.120	23.329	7,825,300
2018-02-12	27.870	27.880	27.020	27.200	22.566	10,827,100
2018-02-09	27.820	28.040	26.630	27.660	22.947	10,525,000
2018-02-08	28.800	28.900	27.520	27.570	22.872	12,340,300
2018-02-07	29.050	29.460	28.840	28.900	23.976	7,550,500
2018-02-06	27.920	29.220	27.180	29.070	24.117	12,043,300
2018-02-05	28.980	29.540	28.250	28.470	23.619	14,262,000
2018-02-02	30.010	30.130	29.310	29.340	24.341	7,695,900
2018-02-01	30.210	30.700	30.080	30.210	25.063	5,467,000
2018-01-31	30.840	31.090	30.210	30.360	25.187	11,507,800
2018-01-30	31.000	31.450	30.730	30.830	25.577	11,304,000
2018-01-29	30.640	31.410	30.540	31.340	26.000	13,224,300
2018-01-26	30.260	30.890	30.050	30.880	25.618	11,681,000
2018-01-25	30.350	30.460	29.710	30.260	25.104	16,529,200
2018-01-24	29.450	29.870	29.150	29.480	24.457	12,846,500
2018-01-23	29.620	29.630	29.020	29.310	24.316	10,590,200
2018-01-22	29.650	29.720	29.160	29.630	24.581	9,716,100
2018-01-19	29.160	29.820	28.920	29.720	24.656	9,521,500
2018-01-18	28.760	29.360	28.700	29.060	24.109	10,559,600
2018-01-17	28.420	28.900	28.360	28.670	23.785	7,571,200
2018-01-16	28.350	28.470	28.000	28.250	23.437	8,208,800
2018-01-12	28.150	28.770	28.010	28.140	23.345	10,081,700
2018-01-11	28.000	28.110	27.560	28.080	23.296	9,372,300
2018-01-10	27.450	28.050	26.880	27.990	23.221	7,565,500
2018-01-09	28.000	28.160	27.760	27.770	23.038	8,186,200
2018-01-08	27.380	28.120	27.320	27.970	23.204	12,321,700
2018-01-05	27.290	27.570	26.890	27.320	22.665	9,629,900
2018-01-04	28.020	28.060	26.540	26.980	22.383	12,357,600
2018-01-03	28.190	28.470	27.690	27.850	23.105	10,788,400
2018-01-02	27.540	28.310	27.520	28.300	23.478	11,693,300
2017-12-29	27.700	27.790	27.450	27.450	22.773	5,023,400
2017-12-28	27.730	27.810	27.440	27.650	22.939	4,381,300
2017-12-27	27.770	27.950	27.690	27.710	22.989	4,914,100
2017-12-26	28.260	28.490	27.590	27.800	23.063	8,677,100

← NewerPage 37 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.