Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-13	71.450	71.740	71.080	71.230	28.460	7,076,200
2015-05-12	71.640	71.950	71.200	71.340	28.430	7,226,200
2015-05-11	71.900	72.730	71.710	71.840	28.629	9,477,000
2015-05-08	71.030	72.350	71.000	71.790	28.609	12,132,600
2015-05-07	69.450	70.660	68.930	70.650	28.155	11,486,000
2015-05-06	68.840	69.880	68.490	69.800	27.816	11,625,000
2015-05-05	69.560	69.630	68.100	68.210	27.182	8,429,000
2015-05-04	70.070	70.580	69.800	70.010	27.900	5,367,600
2015-05-01	69.050	70.530	69.050	70.130	27.948	10,484,000
2015-04-30	68.720	69.670	68.470	68.910	27.461	13,400,400
2015-04-29	69.230	69.350	68.160	68.790	27.414	14,043,400
2015-04-28	70.290	70.730	69.390	69.420	27.665	11,792,200
2015-04-27	71.860	72.200	70.390	70.550	28.115	8,193,000
2015-04-24	71.390	71.890	71.330	71.700	28.573	7,126,400
2015-04-23	70.340	71.220	70.340	70.930	28.266	9,221,800
2015-04-22	71.930	72.050	69.600	70.390	28.051	14,504,000
2015-04-21	71.410	72.200	71.350	71.830	28.625	9,568,400
2015-04-20	72.340	72.490	71.230	71.280	28.406	11,356,400
2015-04-17	73.000	73.050	71.580	71.840	28.629	11,050,000
2015-04-16	73.700	74.030	72.720	73.370	29.239	10,875,400
2015-04-15	75.310	75.490	73.880	73.910	29.454	10,180,000
2015-04-14	76.530	76.730	75.080	75.220	29.976	7,363,200
2015-04-13	76.970	77.460	76.300	76.330	30.418	5,316,600
2015-04-10	76.630	77.270	76.410	77.070	30.713	3,832,600
2015-04-09	76.920	77.340	76.690	76.810	30.610	4,528,000
2015-04-08	76.490	76.930	75.980	76.900	30.646	4,771,400
2015-04-07	77.130	77.250	76.350	76.360	30.430	4,660,400
2015-04-06	76.710	77.560	76.450	76.970	30.673	5,562,800
2015-04-02	76.560	77.470	76.560	77.130	30.737	4,526,800
2015-04-01	76.730	76.880	75.500	76.770	30.594	7,851,600
2015-03-31	77.020	77.470	76.650	76.660	30.550	4,677,400
2015-03-30	76.620	77.460	76.250	77.240	30.781	4,760,600
2015-03-27	76.040	76.780	76.010	76.330	30.418	4,995,400
2015-03-26	75.500	76.740	75.250	76.090	30.323	6,642,600
2015-03-25	77.550	77.550	75.850	75.920	30.255	7,538,600
2015-03-24	77.000	77.500	76.750	77.170	30.753	6,394,600
2015-03-23	76.650	77.740	76.650	76.940	30.661	5,295,000
2015-03-20	76.440	77.060	76.350	76.830	30.618	10,268,800
2015-03-19	76.230	76.480	75.740	76.400	30.446	6,903,000
2015-03-18	76.020	76.130	74.810	75.800	30.207	10,171,800
2015-03-17	76.720	76.820	75.900	76.000	30.287	7,927,000
2015-03-16	76.750	77.620	76.740	77.050	30.705	9,181,400
2015-03-13	76.300	76.760	75.840	76.350	30.426	7,247,000
2015-03-12	74.980	76.430	74.980	76.290	30.402	12,088,200
2015-03-11	74.470	74.770	74.040	74.710	29.773	8,474,800
2015-03-10	74.840	74.900	73.970	74.000	29.490	8,069,000
2015-03-09	74.500	75.360	74.410	75.070	29.916	9,583,400
2015-03-06	73.850	74.680	73.800	74.350	29.629	14,316,600
2015-03-05	73.500	74.970	72.600	74.310	29.613	28,449,000
2015-03-04	69.480	69.680	69.080	69.650	27.756	11,984,200
2015-03-03	70.550	70.720	69.610	69.980	27.888	13,231,600
2015-03-02	71.020	71.500	70.700	70.940	28.270	12,160,000
2015-02-27	71.990	72.110	70.890	71.150	28.354	13,247,800
2015-02-26	72.300	72.380	71.940	72.090	28.729	8,486,200
2015-02-25	72.790	73.410	72.080	72.350	28.832	12,902,200
2015-02-24	73.180	73.260	72.670	72.920	29.059	6,431,000
2015-02-23	72.830	73.220	72.800	73.140	29.147	6,536,600
2015-02-20	72.580	72.920	72.380	72.790	29.008	6,520,400
2015-02-19	73.310	73.310	72.280	72.440	28.868	7,801,800
2015-02-18	73.090	73.600	73.030	73.430	29.263	4,536,200

← NewerPage 49 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.