Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-14	31.170	31.580	31.010	31.270	25.370	14,820,100
2016-10-13	31.070	31.170	30.600	31.130	25.256	14,246,300
2016-10-12	30.240	31.440	29.970	31.170	25.289	31,126,500
2016-10-11	29.310	30.210	29.240	30.110	24.429	17,782,800
2016-10-10	29.000	29.390	28.950	29.050	23.569	7,665,700
2016-10-07	29.370	29.590	29.000	29.000	23.528	11,322,800
2016-10-06	28.750	29.600	28.710	29.370	23.829	17,280,800
2016-10-05	28.970	29.110	28.760	28.840	23.399	27,597,900
2016-10-04	29.250	29.390	28.880	29.000	23.528	11,173,200
2016-10-03	29.570	29.690	29.250	29.280	23.755	7,800,200
2016-09-30	29.510	29.990	29.510	29.680	24.080	26,199,600
2016-09-29	29.840	29.860	29.490	29.500	23.934	12,814,500
2016-09-28	29.970	30.120	29.680	29.840	24.210	10,820,100
2016-09-27	30.050	30.170	29.840	29.900	24.259	9,877,300
2016-09-26	30.380	30.470	30.060	30.080	24.405	7,379,800
2016-09-23	30.790	30.900	30.440	30.450	24.705	8,599,300
2016-09-22	30.860	31.010	30.670	30.750	24.948	12,273,900
2016-09-21	31.170	31.250	30.620	30.840	25.021	12,447,100
2016-09-20	30.950	31.380	30.930	31.090	25.224	6,114,300
2016-09-19	31.060	31.260	30.750	30.790	24.981	10,628,000
2016-09-16	31.300	31.350	30.840	31.080	25.216	11,413,900
2016-09-15	30.760	31.270	30.460	31.250	25.354	10,378,500
2016-09-14	30.950	31.110	30.660	30.710	24.916	9,834,000
2016-09-13	30.810	31.160	30.450	30.950	25.110	14,350,900
2016-09-12	31.410	31.530	30.700	30.890	25.062	20,385,000
2016-09-09	31.050	31.910	31.050	31.510	25.565	19,170,200
2016-09-08	31.000	31.730	30.700	31.310	25.402	18,294,900
2016-09-07	31.660	31.750	31.100	31.320	25.411	19,365,500
2016-09-06	32.580	32.710	32.170	32.670	26.506	6,778,400
2016-09-02	32.140	32.810	32.010	32.500	26.368	7,494,900
2016-09-01	32.100	32.150	31.810	31.960	25.930	7,468,400
2016-08-31	32.160	32.290	31.910	31.990	25.954	9,102,800
2016-08-30	32.330	32.500	32.090	32.160	26.092	5,044,600
2016-08-29	32.460	32.720	32.170	32.330	26.230	7,667,300
2016-08-26	32.770	32.940	32.460	32.680	26.514	6,549,100
2016-08-25	32.850	33.060	32.670	32.760	26.579	7,845,500
2016-08-24	32.250	33.240	32.210	32.990	26.765	12,246,500
2016-08-23	32.580	32.980	32.250	32.250	26.165	11,039,600
2016-08-22	32.640	32.890	32.450	32.860	26.660	7,744,600
2016-08-19	32.470	32.810	32.350	32.610	26.457	8,885,800
2016-08-18	31.960	32.620	31.870	32.460	26.335	12,233,100
2016-08-17	32.120	32.210	31.450	31.880	25.865	9,413,300
2016-08-16	32.540	32.540	32.060	32.100	26.043	11,198,200
2016-08-15	32.630	32.970	32.460	32.730	26.555	9,027,500
2016-08-12	32.420	32.620	32.230	32.580	26.433	7,395,200
2016-08-11	32.550	32.850	32.020	32.300	26.206	9,605,600
2016-08-10	32.380	32.630	32.270	32.500	26.271	12,735,400
2016-08-09	32.380	32.860	32.260	32.290	26.101	11,696,400
2016-08-08	32.620	32.710	32.270	32.310	26.117	11,837,900
2016-08-05	32.650	32.910	32.420	32.620	26.368	10,343,200
2016-08-04	33.200	33.280	32.110	32.550	26.311	12,247,300
2016-08-03	32.690	33.530	32.640	33.200	26.836	10,630,600
2016-08-02	33.450	33.800	32.490	32.610	26.360	18,255,400
2016-08-01	34.200	34.340	33.880	34.010	27.491	9,742,400
2016-07-29	34.300	34.400	33.810	34.190	27.637	19,149,500
2016-07-28	35.230	35.240	34.380	34.400	27.806	14,382,900
2016-07-27	36.320	36.370	35.540	35.570	28.752	6,228,800
2016-07-26	36.160	36.460	35.810	36.420	29.439	6,968,300
2016-07-25	35.730	35.790	35.420	35.790	28.930	5,385,400
2016-07-22	36.130	36.200	35.800	35.980	29.084	3,295,700

← NewerPage 43 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.