Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-05	23.650	23.680	22.970	23.230	19.062	14,218,200
2017-07-03	23.470	23.600	23.430	23.550	19.324	5,610,800
2017-06-30	23.340	23.510	23.260	23.320	19.135	10,818,400
2017-06-29	23.480	23.550	22.910	23.240	19.070	15,258,300
2017-06-28	22.830	23.500	22.830	23.350	19.160	15,721,000
2017-06-27	22.700	23.170	22.540	22.770	18.684	23,221,900
2017-06-26	22.680	22.740	22.490	22.610	18.553	12,221,700
2017-06-23	22.720	22.770	22.430	22.600	18.545	23,367,400
2017-06-22	22.330	22.580	22.020	22.560	18.512	22,745,100
2017-06-21	22.400	22.650	21.870	22.370	18.356	27,637,000
2017-06-20	22.650	22.680	22.260	22.380	18.364	21,068,700
2017-06-19	22.970	22.970	22.200	22.640	18.577	40,202,800
2017-06-16	21.190	22.350	20.460	22.290	18.290	106,360,700
2017-06-15	30.280	30.280	24.370	24.560	20.153	76,401,500
2017-06-14	30.490	30.540	29.770	30.280	24.846	10,866,700
2017-06-13	30.150	30.330	29.590	30.320	24.879	11,066,700
2017-06-12	30.650	30.780	29.800	30.030	24.641	12,594,900
2017-06-09	30.300	30.930	30.230	30.780	25.257	11,195,400
2017-06-08	29.710	30.570	29.710	30.200	24.781	8,156,700
2017-06-07	29.780	29.880	29.700	29.710	24.379	6,162,500
2017-06-06	30.100	30.100	29.720	29.810	24.461	5,779,700
2017-06-05	30.020	30.170	29.680	30.090	24.691	6,929,800
2017-06-02	30.350	30.650	30.000	30.130	24.723	7,284,300
2017-06-01	29.770	30.360	29.700	30.250	24.822	11,635,700
2017-05-31	29.720	29.940	29.550	29.780	24.436	9,165,600
2017-05-30	29.390	29.820	29.330	29.760	24.420	7,849,600
2017-05-26	29.350	29.460	29.250	29.450	24.165	6,251,200
2017-05-25	29.210	29.340	29.070	29.240	23.993	7,262,100
2017-05-24	29.100	29.180	28.860	29.130	23.903	7,879,000
2017-05-23	29.230	29.280	29.030	29.120	23.895	6,560,300
2017-05-22	29.200	29.400	29.100	29.280	24.026	6,073,100
2017-05-19	29.140	29.240	29.010	29.230	23.985	8,344,800
2017-05-18	28.890	29.210	28.890	29.090	23.870	11,431,300
2017-05-17	28.820	28.880	28.540	28.600	23.468	8,322,000
2017-05-16	29.150	29.200	28.800	28.820	23.648	7,574,800
2017-05-15	29.520	29.580	29.000	29.140	23.911	9,046,600
2017-05-12	30.210	30.270	29.460	29.520	24.223	10,395,600
2017-05-11	30.010	30.640	30.010	30.430	24.969	14,011,400
2017-05-10	29.070	30.080	29.040	30.040	24.551	11,998,700
2017-05-09	28.970	29.250	28.960	29.050	23.742	9,652,600
2017-05-08	29.410	29.460	28.850	28.920	23.636	8,986,000
2017-05-05	29.220	29.460	29.160	29.350	23.987	7,540,000
2017-05-04	29.440	29.690	29.120	29.220	23.881	6,647,300
2017-05-03	28.870	29.550	28.870	29.400	24.028	11,096,400
2017-05-02	28.600	28.990	28.550	28.820	23.554	14,127,200
2017-05-01	29.660	29.800	29.010	29.020	23.717	9,851,100
2017-04-28	30.170	30.170	29.490	29.650	24.232	8,670,800
2017-04-27	29.950	30.330	29.900	30.150	24.641	6,272,700
2017-04-26	30.000	30.100	29.810	29.860	24.404	6,331,800
2017-04-25	30.000	30.200	29.670	29.840	24.388	6,175,600
2017-04-24	30.090	30.220	29.920	30.140	24.633	7,059,800
2017-04-21	29.640	30.140	29.580	29.950	24.477	9,179,500
2017-04-20	30.000	30.100	29.680	29.710	24.281	9,171,000
2017-04-19	29.880	30.100	29.870	29.950	24.477	5,807,800
2017-04-18	29.980	30.080	29.710	29.820	24.371	5,886,200
2017-04-17	29.990	30.160	29.880	30.000	24.518	5,659,600
2017-04-13	30.050	30.380	29.970	29.970	24.494	8,037,000
2017-04-12	29.520	29.950	29.490	29.860	24.404	6,412,600
2017-04-11	30.240	30.240	29.520	29.570	24.167	10,006,400
2017-04-10	29.900	30.400	29.820	30.190	24.674	10,432,500

← NewerPage 40 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.