Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-26	36.740	37.110	36.290	36.400	29.335	6,247,300
2016-04-25	35.450	36.850	35.390	36.770	29.634	9,599,800
2016-04-22	36.360	36.540	35.130	35.580	28.675	12,971,600
2016-04-21	36.950	37.010	36.330	36.470	29.392	7,719,100
2016-04-20	36.370	37.340	36.270	36.950	29.779	8,870,600
2016-04-19	36.780	36.780	36.100	36.230	29.198	11,313,200
2016-04-18	36.610	36.740	36.250	36.680	29.561	8,881,500
2016-04-15	37.170	37.320	36.710	36.910	29.746	7,510,800
2016-04-14	37.490	37.590	37.010	37.070	29.875	5,995,000
2016-04-13	37.390	37.880	37.300	37.860	30.512	5,486,800
2016-04-12	37.200	37.320	36.900	37.160	29.948	6,000,700
2016-04-11	38.000	38.090	37.130	37.170	29.956	7,051,400
2016-04-08	38.200	38.350	37.930	37.990	30.617	7,832,900
2016-04-07	38.860	39.150	38.030	38.170	30.762	6,941,300
2016-04-06	38.220	39.220	38.220	39.080	31.495	9,143,500
2016-04-05	37.700	38.370	37.590	38.220	30.802	9,840,200
2016-04-04	38.320	38.460	37.910	38.030	30.649	7,242,500
2016-04-01	37.940	38.420	37.910	38.320	30.883	6,622,300
2016-03-31	38.080	38.390	37.970	38.250	30.826	6,888,300
2016-03-30	38.050	38.280	37.810	38.090	30.697	6,974,800
2016-03-29	37.810	38.150	37.740	38.030	30.649	5,780,900
2016-03-28	37.640	38.090	37.530	38.060	30.673	6,759,000
2016-03-24	37.200	37.690	37.100	37.650	30.343	9,526,100
2016-03-23	37.920	38.020	37.350	37.590	30.294	9,195,000
2016-03-22	38.180	38.320	37.690	37.950	30.585	8,055,500
2016-03-21	38.380	38.600	38.090	38.130	30.730	5,980,300
2016-03-18	38.140	38.880	38.000	38.560	31.076	10,017,800
2016-03-17	38.450	38.560	37.980	38.090	30.697	9,693,800
2016-03-16	37.870	38.690	37.820	38.610	31.116	6,227,200
2016-03-15	38.010	38.460	37.660	38.140	30.738	5,596,000
2016-03-14	38.430	38.850	37.980	38.390	30.939	6,315,200
2016-03-11	37.900	38.680	37.880	38.640	31.141	8,846,700
2016-03-10	37.810	37.960	37.250	37.730	30.407	9,143,100
2016-03-09	37.100	38.060	37.090	37.810	30.472	9,266,200
2016-03-08	36.930	37.680	36.850	37.020	29.835	8,964,500
2016-03-07	36.590	37.650	36.540	37.050	29.859	12,433,100
2016-03-04	37.620	37.700	36.460	36.840	29.690	21,043,200
2016-03-03	37.810	38.440	36.890	37.800	30.464	40,664,800
2016-03-02	40.680	40.910	40.450	40.650	32.761	9,606,300
2016-03-01	40.360	40.740	39.910	40.620	32.736	9,003,000
2016-02-29	39.700	40.460	39.600	39.910	32.164	10,805,600
2016-02-26	39.550	39.950	39.200	39.450	31.793	6,372,700
2016-02-25	38.880	39.510	38.750	39.460	31.801	7,634,400
2016-02-24	38.440	38.770	38.100	38.700	31.189	6,925,900
2016-02-23	38.120	38.970	37.930	38.780	31.253	6,021,100
2016-02-22	38.100	38.430	37.850	38.270	30.842	5,549,600
2016-02-19	37.790	38.120	37.420	37.820	30.480	6,938,000
2016-02-18	39.000	39.250	37.700	38.060	30.673	11,531,200
2016-02-17	38.500	39.550	38.400	39.420	31.769	7,748,100
2016-02-16	38.640	39.020	38.130	38.490	31.020	6,807,100
2016-02-12	37.140	38.340	36.910	38.330	30.891	7,527,300
2016-02-11	36.420	36.990	35.780	36.430	29.360	9,589,800
2016-02-10	36.740	37.760	36.660	36.850	29.698	9,110,700
2016-02-09	36.260	37.100	36.260	36.730	29.517	11,550,700
2016-02-08	37.080	37.150	35.420	36.820	29.589	15,707,000
2016-02-05	39.000	39.140	37.470	37.630	30.240	9,774,100
2016-02-04	39.720	39.890	38.850	38.960	31.309	7,303,300
2016-02-03	40.290	40.470	39.560	40.180	32.289	8,518,800
2016-02-02	39.750	40.230	39.520	40.150	32.265	8,112,000
2016-02-01	38.740	40.260	38.610	40.110	32.233	10,922,300

← NewerPage 45 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.