Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-11-02	37.800	38.210	37.550	38.200	30.611	6,024,100
2015-10-30	37.550	37.940	37.370	37.800	30.291	6,503,300
2015-10-29	37.700	37.810	37.530	37.650	30.171	5,910,000
2015-10-28	37.170	37.770	36.810	37.700	30.211	10,635,800
2015-10-27	37.240	37.340	36.200	36.990	29.642	8,212,800
2015-10-26	37.900	37.980	37.490	37.550	30.091	5,738,800
2015-10-23	38.500	38.510	37.680	37.820	30.307	9,870,300
2015-10-22	38.260	38.510	38.090	38.290	30.683	13,418,900
2015-10-21	37.850	38.100	37.700	38.080	30.515	6,253,700
2015-10-20	37.930	37.990	37.580	37.720	30.227	9,169,500
2015-10-19	37.500	38.050	37.350	37.830	30.315	5,977,800
2015-10-16	37.170	37.540	36.890	37.510	30.058	6,135,500
2015-10-15	36.640	37.080	36.300	37.070	29.706	14,991,400
2015-10-14	37.480	37.580	35.850	36.330	29.113	14,507,400
2015-10-13	38.160	38.380	37.340	37.440	30.002	6,425,000
2015-10-12	38.020	38.400	37.790	38.200	30.611	5,285,900
2015-10-09	38.040	38.350	37.740	38.030	30.475	5,881,700
2015-10-08	37.490	38.060	37.340	38.000	30.451	7,381,300
2015-10-07	37.350	37.800	37.120	37.510	30.058	3,564,200
2015-10-06	38.030	38.090	37.040	37.130	29.754	5,122,500
2015-10-05	37.220	38.100	37.000	38.070	30.507	6,246,500
2015-10-02	36.350	37.160	35.780	37.140	29.762	5,472,900
2015-10-01	36.120	36.800	35.690	36.680	29.393	7,629,200
2015-09-30	35.980	36.250	35.640	36.070	28.905	7,100,900
2015-09-29	35.750	36.170	35.290	35.610	28.536	6,487,800
2015-09-28	35.880	35.990	35.560	35.750	28.648	6,347,800
2015-09-25	36.220	36.740	35.870	36.110	28.937	4,302,100
2015-09-24	36.040	36.310	35.690	35.960	28.816	6,556,800
2015-09-23	36.470	36.520	35.950	36.380	29.153	5,020,500
2015-09-22	36.370	36.460	35.850	36.410	29.177	6,105,200
2015-09-21	37.060	37.130	36.370	36.660	29.377	6,190,200
2015-09-18	37.260	37.610	36.600	36.730	29.433	10,157,300
2015-09-17	37.250	37.950	37.060	37.500	30.050	5,021,800
2015-09-16	37.400	37.400	36.950	37.180	29.794	5,448,600
2015-09-15	37.430	37.490	36.740	37.160	29.778	8,286,200
2015-09-14	37.270	37.720	37.110	37.420	29.986	8,572,100
2015-09-11	37.410	37.750	36.090	37.290	29.882	18,439,300
2015-09-10	34.430	35.610	34.310	35.400	28.368	13,536,200
2015-09-09	35.350	35.370	34.400	34.400	27.566	7,978,400
2015-09-08	34.660	35.070	34.470	35.050	28.087	8,393,400
2015-09-04	34.300	34.360	33.910	34.070	27.302	5,895,000
2015-09-03	34.750	35.040	34.410	34.570	27.702	5,743,000
2015-09-02	34.310	34.950	34.200	34.650	27.767	7,550,600
2015-09-01	33.980	34.080	33.630	33.850	27.126	8,431,100
2015-08-31	34.870	35.040	34.330	34.500	27.646	7,900,600
2015-08-28	35.500	35.550	34.700	34.940	27.999	7,224,600
2015-08-27	35.630	36.000	34.830	35.530	28.472	9,008,700
2015-08-26	34.390	35.150	33.780	35.080	28.111	10,216,400
2015-08-25	35.190	35.190	33.660	33.660	26.973	8,657,900
2015-08-24	30.000	34.390	27.320	33.770	27.061	14,379,900
2015-08-21	35.930	36.280	34.910	34.930	27.991	12,100,000
2015-08-20	37.170	37.730	36.640	36.680	29.393	8,090,600
2015-08-19	38.430	38.450	37.150	37.360	29.938	8,805,900
2015-08-18	38.530	38.730	38.440	38.600	30.932	4,157,100
2015-08-17	38.190	38.670	38.030	38.650	30.972	4,261,800
2015-08-14	38.020	38.360	37.970	38.350	30.732	4,164,200
2015-08-13	37.840	38.220	37.680	38.210	30.619	6,596,800
2015-08-12	37.120	39.430	37.090	37.800	30.291	9,703,100
2015-08-11	37.390	37.840	37.210	37.390	29.878	6,218,300
2015-08-10	38.080	38.240	37.390	37.540	29.998	8,510,900

← NewerPage 47 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.