Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-29	38.000	38.840	37.890	38.810	31.188	8,222,900
2016-01-28	37.540	37.980	37.270	37.820	30.393	8,502,500
2016-01-27	36.890	37.890	36.810	37.460	30.103	10,231,400
2016-01-26	36.660	36.970	36.500	36.780	29.557	7,348,400
2016-01-25	37.260	37.350	36.580	36.670	29.468	10,866,600
2016-01-22	37.550	37.890	36.830	37.120	29.830	13,226,200
2016-01-21	37.870	37.870	36.920	37.150	29.854	9,592,700
2016-01-20	37.680	38.080	36.440	37.850	30.417	11,294,500
2016-01-19	38.650	38.830	37.790	38.190	30.690	6,815,600
2016-01-15	38.170	38.810	38.060	38.490	30.931	9,029,200
2016-01-14	39.580	39.620	38.240	39.030	31.365	10,458,400
2016-01-13	41.210	41.340	39.140	39.200	31.502	13,204,000
2016-01-12	41.530	41.690	40.670	41.240	33.141	7,319,600
2016-01-11	41.080	41.440	40.860	41.280	33.173	6,406,500
2016-01-08	41.260	41.350	40.650	40.800	32.787	8,231,100
2016-01-07	41.330	41.520	40.880	41.070	33.004	9,434,000
2016-01-06	41.760	42.420	41.750	42.050	33.792	9,802,700
2016-01-05	41.290	42.110	41.260	42.090	33.824	7,329,300
2016-01-04	41.160	41.270	40.670	41.160	33.077	9,929,600
2015-12-31	42.090	42.140	41.670	41.830	33.615	4,331,900
2015-12-30	42.690	42.750	42.260	42.310	34.001	3,417,900
2015-12-29	42.590	42.670	42.330	42.640	34.266	4,015,100
2015-12-28	42.300	42.600	42.150	42.450	34.113	3,138,900
2015-12-24	42.310	42.670	42.270	42.460	34.121	1,718,700
2015-12-23	42.280	42.460	42.030	42.310	34.001	4,511,100
2015-12-22	41.480	42.140	41.410	42.100	33.832	5,900,800
2015-12-21	41.060	41.240	40.640	41.210	33.117	7,827,700
2015-12-18	41.560	41.730	40.640	40.640	32.659	12,849,200
2015-12-17	42.370	42.380	41.930	41.940	33.704	5,612,000
2015-12-16	42.480	42.560	41.850	42.430	34.097	9,160,600
2015-12-15	42.090	42.580	41.920	42.310	34.001	10,444,100
2015-12-14	41.230	41.870	41.110	41.860	33.639	7,609,100
2015-12-11	40.720	41.450	40.720	41.080	33.012	15,768,000
2015-12-10	41.360	41.600	41.060	41.130	33.053	12,588,700
2015-12-09	41.110	41.650	40.710	41.250	33.149	7,321,600
2015-12-08	41.280	41.600	40.800	41.410	33.278	10,734,500
2015-12-07	40.880	41.680	40.840	41.430	33.294	11,458,200
2015-12-04	39.900	40.580	39.680	40.550	32.587	9,627,000
2015-12-03	38.720	40.330	38.360	39.910	32.072	15,217,500
2015-12-02	38.240	38.340	37.900	38.110	30.626	10,442,400
2015-12-01	38.010	38.350	37.850	38.200	30.698	10,858,200
2015-11-30	38.050	38.250	37.510	37.660	30.264	10,115,100
2015-11-27	37.370	38.170	37.240	38.010	30.545	4,311,600
2015-11-25	37.120	37.400	37.110	37.170	29.870	5,036,500
2015-11-24	37.020	37.320	37.020	37.120	29.830	8,125,700
2015-11-23	37.290	37.380	37.030	37.250	29.935	4,246,900
2015-11-20	37.450	37.710	37.150	37.310	29.983	6,591,000
2015-11-19	37.550	37.750	37.070	37.320	29.991	4,862,400
2015-11-18	37.020	37.570	36.950	37.540	30.168	7,738,400
2015-11-17	36.680	37.130	36.420	37.020	29.750	7,165,200
2015-11-16	36.050	36.600	36.020	36.540	29.364	15,024,100
2015-11-13	36.450	36.670	36.000	36.050	28.970	10,345,200
2015-11-12	36.990	37.240	36.500	36.510	29.340	23,727,000
2015-11-11	37.430	37.500	36.820	37.030	29.758	7,531,700
2015-11-10	37.150	37.410	37.030	37.270	29.951	4,597,700
2015-11-09	37.350	37.500	36.930	37.200	29.810	6,826,800
2015-11-06	37.050	37.580	36.870	37.570	30.107	9,655,000
2015-11-05	37.190	37.200	36.690	37.070	29.706	7,525,200
2015-11-04	37.930	37.990	36.880	37.010	29.658	6,064,500
2015-11-03	37.960	38.150	37.670	37.760	30.259	4,939,300

← NewerPage 46 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.