Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-22	27.660	28.280	27.620	28.250	23.437	10,935,000
2017-12-21	27.350	27.700	27.140	27.550	22.856	8,778,600
2017-12-20	27.170	27.420	27.010	27.320	22.665	13,342,200
2017-12-19	27.050	27.120	26.830	26.950	22.358	8,427,200
2017-12-18	26.560	27.090	26.510	27.000	22.400	11,990,600
2017-12-15	25.920	26.520	25.910	26.450	21.943	12,910,900
2017-12-14	26.700	26.800	25.890	25.900	21.487	12,217,300
2017-12-13	26.360	26.890	26.040	26.690	22.142	10,837,900
2017-12-12	26.770	26.970	26.280	26.330	21.844	7,762,100
2017-12-11	26.800	26.960	26.350	26.580	22.051	6,914,800
2017-12-08	26.630	26.800	26.480	26.680	22.134	6,171,500
2017-12-07	26.460	26.680	26.370	26.530	22.010	6,903,000
2017-12-06	26.480	26.560	26.230	26.410	21.910	8,173,900
2017-12-05	26.910	27.000	26.120	26.220	21.752	11,321,600
2017-12-04	26.000	26.990	25.990	26.880	22.300	18,123,000
2017-12-01	25.620	25.960	25.200	25.670	21.296	20,546,400
2017-11-30	27.320	27.700	25.530	25.860	21.454	64,064,400
2017-11-29	23.650	24.400	23.620	24.380	20.226	20,966,500
2017-11-28	23.200	23.610	23.040	23.560	19.546	9,464,600
2017-11-27	23.000	23.330	22.950	23.180	19.230	9,671,600
2017-11-24	23.250	23.430	22.950	22.980	19.065	3,379,900
2017-11-22	22.870	23.270	22.820	23.140	19.197	9,755,600
2017-11-21	23.240	23.310	22.700	22.780	18.899	9,436,300
2017-11-20	23.080	23.520	22.920	23.200	19.247	16,453,000
2017-11-17	22.330	23.470	22.270	23.410	19.421	19,798,700
2017-11-16	21.810	22.440	21.750	22.280	18.484	15,694,900
2017-11-15	21.490	22.200	21.250	21.610	17.928	11,638,500
2017-11-14	22.000	22.070	21.530	22.020	18.268	10,358,000
2017-11-13	22.000	22.250	21.980	22.140	18.264	8,041,500
2017-11-10	21.980	22.390	21.950	22.080	18.214	8,590,600
2017-11-09	21.810	22.100	21.770	21.950	18.107	10,807,700
2017-11-08	21.310	21.890	21.270	21.850	18.025	8,955,100
2017-11-07	21.400	21.440	21.150	21.310	17.579	8,983,700
2017-11-06	21.700	21.760	21.310	21.330	17.596	10,996,300
2017-11-03	21.300	21.780	21.220	21.500	17.736	11,235,300
2017-11-02	21.310	21.360	20.740	21.180	17.472	13,979,500
2017-11-01	20.760	21.290	20.760	20.900	17.241	9,975,200
2017-10-31	20.700	20.810	20.560	20.700	17.076	9,003,900
2017-10-30	20.410	20.770	20.410	20.640	17.027	7,202,300
2017-10-27	20.600	20.720	20.360	20.570	16.969	13,210,300
2017-10-26	21.250	21.350	20.640	20.820	17.175	8,778,000
2017-10-25	21.460	21.550	21.040	21.130	17.431	13,845,100
2017-10-24	21.340	21.570	21.320	21.470	17.711	16,429,500
2017-10-23	21.040	21.610	20.960	21.350	17.612	17,999,300
2017-10-20	20.960	21.050	20.720	21.020	17.340	14,104,800
2017-10-19	20.630	20.960	20.590	20.890	17.233	10,713,900
2017-10-18	20.530	20.760	20.450	20.670	17.051	11,931,300
2017-10-17	20.410	20.670	20.250	20.480	16.895	16,759,000
2017-10-16	21.290	21.300	20.390	20.440	16.862	21,368,400
2017-10-13	21.160	21.560	20.830	21.300	17.571	16,914,700
2017-10-12	20.770	21.360	20.530	21.000	17.324	20,202,000
2017-10-11	21.500	22.030	20.740	20.780	17.142	43,527,900
2017-10-10	20.360	20.680	19.990	20.530	16.936	20,709,600
2017-10-09	20.750	20.820	20.210	20.290	16.738	16,952,300
2017-10-06	20.510	20.750	20.390	20.630	17.018	21,257,600
2017-10-05	20.480	20.960	20.480	20.700	17.076	18,826,700
2017-10-04	20.560	20.770	20.430	20.530	16.936	16,921,900
2017-10-03	20.020	20.730	20.000	20.560	16.961	25,519,400
2017-10-02	20.040	20.230	19.690	19.960	16.466	18,788,300
2017-09-29	20.330	20.410	20.040	20.060	16.548	12,285,700

← NewerPage 38 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.