Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-28	20.190	20.520	20.150	20.260	16.713	12,922,700
2017-09-27	20.360	20.570	20.130	20.230	16.688	12,554,600
2017-09-26	19.950	20.360	19.950	20.190	16.655	22,762,400
2017-09-25	20.050	20.240	19.890	19.940	16.449	16,857,900
2017-09-22	20.260	20.440	20.040	20.150	16.622	14,233,000
2017-09-21	20.830	20.850	20.220	20.220	16.680	20,307,600
2017-09-20	21.080	21.140	20.750	20.800	17.159	13,242,500
2017-09-19	21.490	21.590	21.080	21.130	17.431	9,687,600
2017-09-18	21.520	21.680	21.340	21.440	17.687	8,370,500
2017-09-15	21.280	21.610	21.240	21.570	17.794	15,154,000
2017-09-14	21.750	21.870	21.160	21.260	17.538	11,905,700
2017-09-13	21.600	22.080	21.560	21.730	17.926	12,382,000
2017-09-12	21.610	21.790	21.380	21.580	17.802	18,888,800
2017-09-11	20.970	21.350	20.730	21.340	17.604	21,638,700
2017-09-08	21.350	21.790	20.410	21.060	17.373	62,444,200
2017-09-07	22.530	22.930	22.210	22.770	18.784	21,085,200
2017-09-06	22.420	22.610	22.190	22.550	18.602	14,274,500
2017-09-05	22.290	22.800	22.250	22.430	18.503	11,780,200
2017-09-01	21.970	22.540	21.940	22.420	18.495	13,862,500
2017-08-31	22.150	22.190	21.810	21.870	18.041	15,823,700
2017-08-30	21.850	22.200	21.570	22.200	18.313	10,805,400
2017-08-29	21.710	21.930	21.600	21.810	17.992	8,744,700
2017-08-28	21.300	21.890	21.210	21.720	17.917	16,487,900
2017-08-25	21.320	22.060	21.300	21.740	17.934	31,786,600
2017-08-24	23.000	23.250	21.060	21.100	17.406	39,086,000
2017-08-23	22.900	23.090	22.850	22.960	18.940	6,019,700
2017-08-22	22.660	23.070	22.660	22.940	18.924	6,503,000
2017-08-21	22.850	22.970	22.550	22.610	18.652	7,690,700
2017-08-18	22.760	23.080	22.740	22.860	18.858	7,969,400
2017-08-17	22.880	23.510	22.850	22.860	18.858	15,232,300
2017-08-16	23.310	23.350	22.970	23.090	19.048	8,193,500
2017-08-15	23.580	23.580	23.070	23.110	19.064	8,189,800
2017-08-14	23.540	23.710	23.460	23.580	19.452	7,672,000
2017-08-11	23.230	24.020	23.040	23.490	19.378	10,591,100
2017-08-10	23.810	23.900	23.540	23.570	19.340	7,534,500
2017-08-09	24.060	24.100	23.890	23.940	19.644	5,597,600
2017-08-08	24.260	24.450	24.090	24.130	19.800	9,033,300
2017-08-07	24.140	24.540	24.130	24.370	19.997	7,260,000
2017-08-04	24.160	24.320	24.030	24.130	19.800	7,953,600
2017-08-03	24.570	24.580	23.850	24.060	19.743	12,425,500
2017-08-02	24.590	24.700	24.420	24.630	20.210	8,694,800
2017-08-01	24.500	24.640	24.280	24.600	20.186	9,205,600
2017-07-31	24.300	24.560	24.160	24.520	20.120	11,312,400
2017-07-28	23.910	24.280	23.840	24.280	19.923	10,322,200
2017-07-27	23.700	24.080	23.520	23.950	19.652	8,650,500
2017-07-26	23.820	24.030	23.650	23.720	19.464	10,980,600
2017-07-25	23.360	23.810	23.330	23.680	19.431	9,014,700
2017-07-24	23.250	23.330	23.170	23.230	19.062	6,004,900
2017-07-21	23.200	23.300	23.000	23.260	19.086	7,001,200
2017-07-20	23.000	23.390	22.990	23.260	19.086	8,228,800
2017-07-19	22.600	22.960	22.560	22.940	18.824	8,743,300
2017-07-18	22.850	22.870	22.540	22.550	18.504	9,997,700
2017-07-17	23.000	23.160	22.820	22.870	18.766	10,516,800
2017-07-14	22.980	23.200	22.890	23.010	18.881	7,146,300
2017-07-13	22.990	23.010	22.610	22.920	18.807	9,081,400
2017-07-12	22.730	22.940	22.650	22.800	18.709	8,707,600
2017-07-11	22.610	22.920	22.500	22.630	18.569	10,070,300
2017-07-10	23.100	23.150	22.600	22.610	18.553	13,677,200
2017-07-07	23.180	23.340	23.040	23.160	19.004	9,525,400
2017-07-06	23.200	23.570	23.050	23.130	18.979	13,637,800

← NewerPage 39 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.