Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-07	38.620	38.660	37.510	37.820	30.222	9,152,100
2015-08-06	39.110	39.150	38.380	38.720	30.941	6,630,000
2015-08-05	38.800	39.170	38.510	39.080	31.229	7,534,800
2015-08-04	39.250	39.270	38.250	38.560	30.813	8,692,200
2015-08-03	39.230	39.400	39.020	39.400	31.484	4,273,800
2015-07-31	39.110	39.260	38.850	39.240	31.356	5,008,300
2015-07-30	38.550	39.070	38.190	39.000	31.165	4,466,600
2015-07-29	38.780	39.000	38.650	38.800	31.005	4,499,000
2015-07-28	38.510	38.870	38.280	38.720	30.941	4,573,100
2015-07-27	38.170	38.410	37.390	38.200	30.525	5,173,900
2015-07-24	38.650	38.920	38.330	38.360	30.653	4,367,600
2015-07-23	39.130	39.280	38.620	38.670	30.901	4,612,100
2015-07-22	38.950	39.300	38.760	39.010	31.173	4,138,700
2015-07-21	39.210	39.320	38.750	38.960	31.133	5,365,400
2015-07-20	38.840	39.340	38.720	39.170	31.301	5,143,500
2015-07-17	38.590	38.770	38.500	38.720	30.941	4,424,600
2015-07-16	38.350	38.690	38.320	38.590	30.837	4,231,800
2015-07-15	38.080	38.620	38.080	38.330	30.629	5,212,100
2015-07-14	38.410	38.500	38.120	38.200	30.525	4,073,500
2015-07-13	76.960	77.290	76.460	76.950	30.745	5,120,200
2015-07-10	76.000	76.820	75.960	76.340	30.501	4,920,200
2015-07-09	75.950	76.250	75.510	75.570	30.194	7,666,400
2015-07-08	75.070	75.610	74.550	75.150	30.026	7,201,400
2015-07-07	73.900	75.600	73.500	75.390	30.122	9,252,000
2015-07-06	72.790	73.810	72.760	73.570	29.395	5,766,600
2015-07-02	73.430	73.700	72.860	73.110	29.211	3,868,200
2015-07-01	73.090	73.470	72.640	73.230	29.259	6,849,600
2015-06-30	73.030	73.310	72.490	72.510	28.971	7,073,600
2015-06-29	72.970	73.560	72.460	72.670	29.035	6,720,400
2015-06-26	73.190	73.970	72.940	73.110	29.211	17,716,400
2015-06-25	72.990	74.320	72.460	72.950	29.147	10,389,000
2015-06-24	73.540	73.600	72.880	72.940	29.143	6,861,400
2015-06-23	74.320	74.350	73.280	73.450	29.347	7,117,600
2015-06-22	74.290	74.600	73.920	74.290	29.682	5,238,000
2015-06-19	73.500	74.470	73.360	73.950	29.547	8,856,200
2015-06-18	74.770	75.030	72.970	73.540	29.383	17,429,000
2015-06-17	72.600	73.070	72.410	72.910	29.131	10,727,000
2015-06-16	71.670	72.530	71.440	72.350	28.907	6,143,800
2015-06-15	71.090	72.150	70.790	71.740	28.664	6,076,200
2015-06-12	71.450	71.960	71.100	71.650	28.628	3,816,800
2015-06-11	71.740	72.410	71.400	71.780	28.680	4,870,000
2015-06-10	70.740	71.390	70.710	71.290	28.484	5,462,600
2015-06-09	70.570	71.220	70.240	70.700	28.248	5,260,000
2015-06-08	71.190	71.270	70.650	70.690	28.244	4,816,600
2015-06-05	72.050	72.080	70.940	71.010	28.372	6,111,600
2015-06-04	72.420	72.690	71.790	72.200	28.847	4,920,200
2015-06-03	72.370	72.720	71.790	72.590	29.003	4,986,200
2015-06-02	72.690	72.960	72.060	72.300	28.887	4,637,800
2015-06-01	73.190	73.220	72.640	72.990	29.163	5,930,600
2015-05-29	74.100	74.100	72.800	72.800	29.087	6,133,400
2015-05-28	73.990	74.190	73.830	73.940	29.543	8,964,800
2015-05-27	74.020	74.620	73.800	74.190	29.642	6,850,000
2015-05-26	74.330	74.540	73.970	74.230	29.658	5,628,000
2015-05-22	74.150	74.530	73.750	74.420	29.734	7,810,800
2015-05-21	73.700	74.370	73.340	74.050	29.586	6,274,200
2015-05-20	73.070	73.960	72.800	73.760	29.471	6,719,000
2015-05-19	73.260	73.740	72.790	73.470	29.355	5,979,600
2015-05-18	72.830	73.430	72.730	73.090	29.203	6,387,800
2015-05-15	72.570	73.110	72.460	73.100	29.207	7,296,800
2015-05-14	71.710	72.520	71.020	72.440	28.943	8,311,400

← NewerPage 48 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.