Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-17	72.560	73.440	72.360	73.250	29.191	6,978,800
2015-02-13	72.450	72.900	72.310	72.860	29.036	5,152,200
2015-02-12	71.980	72.470	71.730	72.450	28.872	5,597,400
2015-02-11	71.640	71.800	71.280	71.710	28.577	6,531,800
2015-02-10	71.260	71.730	70.840	71.690	28.496	6,534,400
2015-02-09	71.550	71.720	70.500	70.850	28.162	10,435,000
2015-02-06	71.650	71.910	71.290	71.710	28.503	7,505,200
2015-02-05	71.550	71.650	71.350	71.550	28.440	6,892,400
2015-02-04	70.550	71.610	70.420	71.350	28.360	11,593,400
2015-02-03	69.960	70.750	69.710	70.500	28.023	10,796,400
2015-02-02	69.010	69.740	68.330	69.680	27.697	9,197,400
2015-01-30	68.880	69.520	68.870	69.050	27.446	14,230,800
2015-01-29	68.740	69.350	68.420	69.340	27.561	7,717,800
2015-01-28	69.760	70.060	68.650	68.880	27.379	10,249,400
2015-01-27	68.420	69.570	68.360	69.340	27.561	6,889,600
2015-01-26	67.940	68.950	67.910	68.920	27.395	6,893,800
2015-01-23	67.770	68.510	67.760	67.960	27.013	3,898,600
2015-01-22	67.130	67.710	66.750	67.700	26.910	6,080,000
2015-01-21	66.430	67.020	66.260	67.000	26.631	6,253,400
2015-01-20	67.230	67.340	66.220	66.400	26.393	12,831,800
2015-01-16	66.540	66.980	66.390	66.740	26.528	10,239,000
2015-01-15	66.160	66.900	65.810	66.610	26.476	9,380,000
2015-01-14	65.670	65.950	65.370	65.750	26.135	7,137,000
2015-01-13	66.290	66.690	65.460	66.000	26.234	6,591,800
2015-01-12	65.890	66.340	65.300	66.000	26.234	11,413,200
2015-01-09	66.180	66.250	65.600	65.840	26.170	7,147,400
2015-01-08	65.350	66.240	65.260	66.200	26.313	11,418,400
2015-01-07	63.560	65.040	63.200	64.990	25.832	10,413,400
2015-01-06	63.280	63.420	62.380	63.080	25.073	10,672,400
2015-01-05	63.430	63.620	62.870	63.080	25.073	6,878,200
2015-01-02	64.110	64.700	63.230	63.530	25.252	7,742,600
2014-12-31	64.510	64.980	64.130	64.210	25.522	4,850,800
2014-12-30	64.360	64.830	64.350	64.510	25.642	3,740,000
2014-12-29	64.260	64.640	64.000	64.390	25.594	3,483,200
2014-12-26	64.290	64.570	64.240	64.290	25.554	1,914,000
2014-12-24	64.430	64.580	64.050	64.050	25.459	1,957,400
2014-12-23	64.500	64.620	63.750	64.280	25.550	4,472,400
2014-12-22	63.690	64.670	63.690	64.220	25.526	6,956,000
2014-12-19	63.960	64.130	63.400	63.550	25.260	10,496,800
2014-12-18	63.090	63.650	62.800	63.640	25.296	6,272,400
2014-12-17	61.760	62.570	61.380	62.460	24.827	7,001,600
2014-12-16	61.500	62.650	61.470	61.500	24.445	7,459,000
2014-12-15	61.650	62.350	61.350	61.530	24.457	8,693,200
2014-12-12	61.390	62.340	61.200	61.550	24.465	9,239,600
2014-12-11	61.400	62.190	61.400	61.890	24.600	5,059,000
2014-12-10	62.390	62.390	61.320	61.360	24.390	10,056,200
2014-12-09	61.000	61.500	60.480	61.490	24.441	5,334,000
2014-12-08	61.000	61.980	60.780	61.360	24.390	5,167,200
2014-12-05	60.980	61.330	60.730	60.980	24.239	6,459,600
2014-12-04	60.540	61.160	59.610	60.760	24.151	12,551,600
2014-12-03	59.650	59.720	58.540	58.660	23.316	9,098,400
2014-12-02	59.960	60.190	59.240	59.490	23.646	7,051,400
2014-12-01	59.810	60.320	59.670	59.820	23.777	7,546,800
2014-11-28	59.610	60.380	59.560	59.840	23.785	4,108,200
2014-11-26	58.810	59.270	58.580	59.220	23.539	4,667,800
2014-11-25	58.580	59.380	58.230	58.820	23.380	10,915,800
2014-11-24	58.550	58.790	58.440	58.510	23.257	5,371,200
2014-11-21	58.790	58.980	58.270	58.370	23.201	4,861,000
2014-11-20	58.320	58.830	58.050	58.220	23.141	4,682,200
2014-11-19	58.750	58.750	58.360	58.490	23.249	4,479,000

← NewerPage 50 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.