Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-21	36.290	36.320	35.820	35.960	29.067	3,705,400
2016-07-20	36.390	36.550	36.090	36.400	29.423	4,127,000
2016-07-19	36.300	36.450	36.050	36.210	29.269	4,820,400
2016-07-18	36.690	36.850	36.300	36.340	29.375	8,564,000
2016-07-15	37.050	37.260	36.440	36.710	29.674	7,754,100
2016-07-14	37.480	37.620	37.100	37.300	30.151	6,840,400
2016-07-13	37.340	37.640	37.160	37.480	30.296	5,704,700
2016-07-12	37.560	37.570	36.980	37.390	30.223	4,572,800
2016-07-11	37.870	37.970	37.480	37.540	30.345	5,871,200
2016-07-08	37.560	37.880	37.490	37.860	30.603	5,792,500
2016-07-07	37.510	37.720	37.190	37.320	30.167	8,280,600
2016-07-06	37.310	37.650	37.280	37.580	30.377	9,419,300
2016-07-05	36.600	37.400	36.550	37.330	30.175	8,543,400
2016-07-01	36.890	36.990	36.540	36.550	29.544	7,121,000
2016-06-30	36.450	36.790	36.030	36.790	29.738	10,256,300
2016-06-29	36.350	36.650	36.240	36.450	29.463	7,589,500
2016-06-28	36.810	37.000	35.880	36.050	29.140	11,941,500
2016-06-27	34.880	36.870	34.750	36.620	29.601	19,450,000
2016-06-24	34.000	35.500	33.900	35.140	28.405	14,689,500
2016-06-23	34.540	34.670	34.350	34.670	28.025	8,560,700
2016-06-22	34.500	34.540	34.080	34.220	27.661	16,952,500
2016-06-21	34.750	34.820	34.280	34.470	27.863	13,322,800
2016-06-20	35.300	35.670	34.710	34.710	28.057	9,017,900
2016-06-17	35.370	35.500	34.520	35.180	28.437	16,578,200
2016-06-16	36.980	36.980	35.350	35.470	28.671	19,034,000
2016-06-15	35.480	36.010	35.140	35.710	28.865	13,499,800
2016-06-14	35.960	36.180	35.410	35.760	28.906	8,839,800
2016-06-13	36.450	36.560	35.920	36.140	29.213	9,015,100
2016-06-10	36.380	37.000	36.170	36.810	29.754	7,768,800
2016-06-09	36.500	36.800	36.320	36.580	29.569	7,083,500
2016-06-08	36.310	36.700	36.170	36.520	29.520	5,173,000
2016-06-07	36.110	36.520	35.920	36.290	29.334	3,577,200
2016-06-06	36.220	36.420	35.990	36.020	29.116	3,684,300
2016-06-03	36.200	36.350	36.000	36.250	29.302	4,697,100
2016-06-02	36.300	36.520	36.090	36.440	29.455	5,360,700
2016-06-01	35.790	36.460	35.680	36.420	29.439	7,869,300
2016-05-31	35.720	36.050	35.620	35.760	28.906	9,953,500
2016-05-27	35.730	35.730	35.370	35.710	28.865	5,271,000
2016-05-26	34.990	35.710	34.950	35.590	28.768	6,631,500
2016-05-25	35.550	35.690	34.830	34.940	28.243	6,992,700
2016-05-24	34.820	35.550	34.790	35.520	28.712	7,771,600
2016-05-23	34.650	34.950	34.620	34.800	28.130	5,940,300
2016-05-20	34.950	34.950	34.470	34.620	27.984	6,173,400
2016-05-19	34.490	34.910	34.300	34.830	28.154	8,330,400
2016-05-18	34.300	34.490	33.620	34.370	27.782	9,776,300
2016-05-17	34.640	34.820	34.310	34.460	27.855	5,443,900
2016-05-16	34.790	35.040	34.420	34.760	28.097	5,932,900
2016-05-13	34.720	35.200	34.690	34.860	28.178	6,262,900
2016-05-12	34.770	35.100	34.510	34.890	28.202	4,972,800
2016-05-11	34.980	35.190	34.700	34.710	28.057	5,619,600
2016-05-10	35.440	35.570	34.970	35.240	28.401	7,819,500
2016-05-09	34.800	35.890	34.560	35.840	28.884	8,410,100
2016-05-06	34.890	34.990	34.230	34.550	27.844	5,042,700
2016-05-05	34.480	34.990	34.220	34.920	28.143	11,364,400
2016-05-04	35.030	35.080	34.190	35.000	28.207	8,048,200
2016-05-03	35.180	35.390	35.090	35.200	28.368	6,469,200
2016-05-02	35.520	35.560	35.160	35.430	28.554	9,010,600
2016-04-29	35.670	35.710	34.780	35.390	28.521	8,253,900
2016-04-28	36.130	36.640	35.800	35.920	28.949	5,912,200
2016-04-27	36.480	36.710	36.180	36.310	29.263	4,874,000

← NewerPage 44 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.