Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-07	29.380	30.010	29.280	29.860	24.404	7,552,500
2017-04-06	29.450	29.860	29.400	29.510	24.118	8,685,300
2017-04-05	29.690	29.760	29.310	29.310	23.954	7,532,200
2017-04-04	29.300	29.740	29.280	29.690	24.265	10,488,900
2017-04-03	29.460	29.480	29.220	29.400	24.028	8,016,800
2017-03-31	29.330	29.750	29.300	29.490	24.102	11,372,300
2017-03-30	29.320	29.340	29.080	29.200	23.864	5,863,600
2017-03-29	29.020	29.410	29.010	29.340	23.979	5,299,400
2017-03-28	28.970	29.170	28.850	29.040	23.734	5,637,000
2017-03-27	29.000	29.230	28.810	28.930	23.644	6,658,700
2017-03-24	29.250	29.260	28.940	29.100	23.783	8,185,000
2017-03-23	29.340	29.640	29.080	29.260	23.914	10,845,100
2017-03-22	29.000	29.200	28.780	28.960	23.668	6,730,200
2017-03-21	29.220	29.440	28.890	28.930	23.644	7,876,400
2017-03-20	29.600	29.880	29.120	29.190	23.856	8,659,900
2017-03-17	29.530	29.640	29.260	29.550	24.151	22,193,800
2017-03-16	28.880	29.420	28.880	29.320	23.963	12,652,200
2017-03-15	28.830	29.080	28.580	28.840	23.570	9,013,100
2017-03-14	28.610	28.790	28.290	28.700	23.456	8,266,600
2017-03-13	28.830	29.080	28.530	28.690	23.448	9,082,800
2017-03-10	28.980	29.080	28.710	28.820	23.554	8,474,900
2017-03-09	29.010	29.460	28.770	28.830	23.562	10,445,800
2017-03-08	28.850	29.150	28.820	29.000	23.701	11,812,400
2017-03-07	29.100	29.250	28.730	28.810	23.546	12,980,000
2017-03-06	29.620	29.820	29.340	29.370	24.003	9,253,000
2017-03-03	30.680	30.750	29.430	29.630	24.216	18,766,600
2017-03-02	32.060	32.060	30.260	30.670	25.066	22,585,500
2017-03-01	31.930	32.480	31.680	32.060	26.202	13,137,400
2017-02-28	32.080	32.160	31.580	31.800	25.989	12,857,000
2017-02-27	32.840	32.900	32.030	32.220	26.333	12,148,700
2017-02-24	32.820	33.290	32.810	33.290	27.207	6,848,000
2017-02-23	33.390	33.390	32.650	32.990	26.962	7,784,100
2017-02-22	34.050	34.050	32.920	33.230	27.158	8,872,700
2017-02-21	34.100	34.750	34.060	34.220	27.967	5,313,700
2017-02-17	33.900	34.540	33.770	34.010	27.796	7,384,900
2017-02-16	33.650	34.270	33.610	33.940	27.738	7,731,100
2017-02-15	33.200	33.600	33.050	33.510	27.387	7,743,600
2017-02-14	33.180	33.340	32.670	33.070	27.027	13,931,400
2017-02-13	33.440	33.670	33.150	33.210	27.142	5,462,200
2017-02-10	33.500	33.670	33.170	33.480	27.264	5,974,200
2017-02-09	32.840	33.720	32.470	33.490	27.273	9,795,300
2017-02-08	33.060	33.120	32.440	32.840	26.743	9,268,400
2017-02-07	33.650	33.740	33.070	33.080	26.939	7,939,900
2017-02-06	33.960	34.090	33.640	33.690	27.435	4,320,100
2017-02-03	34.040	34.320	33.960	34.020	27.704	3,944,000
2017-02-02	33.710	34.160	33.710	34.100	27.769	6,391,800
2017-02-01	33.810	33.900	33.280	33.440	27.232	5,005,900
2017-01-31	33.620	33.970	33.420	33.960	27.655	5,847,400
2017-01-30	33.240	33.620	33.100	33.600	27.362	4,091,300
2017-01-27	33.740	33.740	32.990	33.360	27.167	5,338,700
2017-01-26	33.620	34.030	33.570	33.740	27.476	5,547,300
2017-01-25	33.570	33.940	33.220	33.470	27.256	6,571,700
2017-01-24	33.450	33.640	33.290	33.390	27.191	6,923,700
2017-01-23	34.080	34.140	33.450	33.530	27.305	5,209,700
2017-01-20	34.430	34.600	34.020	34.090	27.761	6,841,300
2017-01-19	34.740	34.990	34.260	34.260	27.900	6,845,000
2017-01-18	34.890	34.990	34.340	34.910	28.429	5,395,900
2017-01-17	34.100	34.940	34.000	34.840	28.372	7,246,700
2017-01-13	33.730	34.430	33.600	34.100	27.769	6,886,900
2017-01-12	33.000	33.640	32.930	33.520	27.297	6,169,900

← NewerPage 41 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.