Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-11	32.950	33.280	32.900	33.070	26.930	4,616,000
2017-01-10	32.840	33.450	32.820	33.190	27.028	7,138,500
2017-01-09	33.170	33.190	32.800	32.920	26.808	5,922,600
2017-01-06	33.120	33.180	32.720	33.110	26.963	9,289,700
2017-01-05	33.140	33.260	32.690	33.210	27.044	9,937,900
2017-01-04	33.780	33.840	33.220	33.240	27.069	9,158,500
2017-01-03	34.500	34.510	33.420	33.720	27.460	9,555,700
2016-12-30	34.630	34.830	34.410	34.510	28.103	3,897,000
2016-12-29	34.670	34.880	34.540	34.590	28.168	3,358,900
2016-12-28	35.160	35.240	34.480	34.680	28.242	4,948,800
2016-12-27	34.970	35.270	34.870	35.170	28.641	3,434,500
2016-12-23	35.060	35.420	34.960	35.080	28.567	3,398,400
2016-12-22	35.150	35.460	34.750	34.980	28.486	6,412,100
2016-12-21	35.400	35.580	35.210	35.210	28.673	6,086,400
2016-12-20	35.880	35.980	35.480	35.490	28.901	7,672,200
2016-12-19	36.030	36.440	35.780	35.880	29.219	8,985,700
2016-12-16	36.020	36.090	35.660	35.940	29.268	10,860,900
2016-12-15	34.770	36.050	34.600	35.960	29.284	12,898,500
2016-12-14	34.700	35.380	34.600	34.720	28.274	10,175,200
2016-12-13	34.020	34.530	33.840	34.420	28.030	6,666,000
2016-12-12	34.660	34.880	34.100	34.220	27.867	10,584,900
2016-12-09	34.190	34.800	33.990	34.780	28.323	6,904,100
2016-12-08	33.870	34.370	33.500	34.190	27.843	7,239,200
2016-12-07	33.060	33.750	32.970	33.630	27.387	7,551,400
2016-12-06	32.830	33.090	32.470	33.070	26.930	8,558,500
2016-12-05	33.130	33.220	32.700	32.930	26.816	10,636,700
2016-12-02	33.300	33.830	32.870	33.300	27.118	16,221,700
2016-12-01	31.160	33.400	31.090	33.360	27.167	18,821,000
2016-11-30	32.810	32.810	31.950	32.300	26.303	13,713,000
2016-11-29	33.710	33.750	33.070	33.100	26.955	8,261,900
2016-11-28	33.880	34.100	33.370	33.660	27.411	4,940,700
2016-11-25	33.910	34.150	33.800	33.880	27.590	2,669,700
2016-11-23	33.360	33.880	33.330	33.700	27.444	5,608,700
2016-11-22	33.680	33.730	33.410	33.470	27.256	5,829,100
2016-11-21	33.450	33.840	33.340	33.530	27.305	5,448,100
2016-11-18	33.510	33.880	33.230	33.450	27.240	5,340,300
2016-11-17	32.970	33.590	32.590	33.520	27.297	10,298,900
2016-11-16	34.750	34.770	33.590	33.700	27.444	10,316,500
2016-11-15	34.620	34.950	34.040	34.860	28.388	10,259,800
2016-11-14	33.550	34.950	33.550	34.640	28.209	15,593,400
2016-11-11	32.900	33.540	32.570	33.520	27.297	11,575,600
2016-11-10	32.190	33.440	32.130	32.870	26.768	14,255,900
2016-11-09	30.530	32.460	30.440	32.290	26.198	12,682,000
2016-11-08	31.150	31.220	30.600	30.900	25.070	7,260,000
2016-11-07	31.190	31.430	30.990	31.240	25.346	5,808,400
2016-11-04	30.960	31.530	30.740	30.920	25.086	7,978,700
2016-11-03	32.220	32.230	30.930	31.020	25.167	8,920,300
2016-11-02	30.850	32.480	30.830	32.220	26.141	13,547,200
2016-11-01	31.090	31.110	30.690	30.790	24.981	8,520,000
2016-10-31	31.300	31.560	30.830	30.980	25.135	7,550,900
2016-10-28	30.980	31.430	30.900	31.260	25.362	6,796,800
2016-10-27	30.960	31.200	30.680	31.020	25.167	7,767,000
2016-10-26	30.790	31.130	30.750	30.900	25.070	4,870,400
2016-10-25	31.060	31.060	30.860	30.910	25.078	4,300,300
2016-10-24	30.850	31.290	30.840	31.180	25.297	5,322,000
2016-10-21	30.980	31.090	30.650	30.760	24.956	8,730,300
2016-10-20	31.030	31.160	30.790	30.920	25.086	8,740,800
2016-10-19	30.490	31.060	30.260	31.010	25.159	10,211,800
2016-10-18	30.860	30.940	30.500	30.640	24.859	9,959,500
2016-10-17	31.330	31.340	30.690	30.830	25.013	10,576,500

← NewerPage 42 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.