Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-18	58.290	58.700	58.100	58.520	23.261	8,561,400
2014-11-17	57.730	58.380	57.700	58.290	23.169	4,945,000
2014-11-14	58.400	58.410	57.620	57.710	22.939	4,927,800
2014-11-13	58.500	58.650	58.010	58.390	23.209	4,219,800
2014-11-12	58.090	58.490	57.270	58.380	23.205	4,838,400
2014-11-11	58.740	58.820	58.040	58.280	23.092	4,831,400
2014-11-10	57.840	58.570	57.750	58.560	23.203	3,017,000
2014-11-07	57.600	58.070	57.460	57.800	22.902	4,719,000
2014-11-06	57.770	58.080	57.380	57.760	22.886	4,925,800
2014-11-05	57.790	58.150	57.200	57.510	22.787	5,906,200
2014-11-04	56.500	57.120	56.450	57.080	22.616	7,229,200
2014-11-03	55.730	56.530	55.700	56.440	22.363	5,586,200
2014-10-31	55.620	56.110	55.520	55.710	22.073	6,813,200
2014-10-30	54.480	55.120	54.300	55.060	21.816	4,536,600
2014-10-29	54.670	55.000	54.170	54.550	21.614	5,229,400
2014-10-28	54.690	54.690	54.370	54.630	21.646	6,588,600
2014-10-27	54.220	54.730	54.170	54.570	21.622	4,527,600
2014-10-24	54.340	54.430	53.940	54.190	21.471	4,990,200
2014-10-23	54.330	54.850	54.200	54.290	21.511	4,595,200
2014-10-22	53.920	54.830	53.920	54.090	21.432	6,784,800
2014-10-21	53.140	53.880	52.920	53.690	21.273	5,088,600
2014-10-20	51.590	52.920	51.540	52.850	20.940	5,854,800
2014-10-17	51.560	51.790	51.010	51.650	20.465	10,514,000
2014-10-16	51.300	51.890	51.040	51.220	20.294	12,207,400
2014-10-15	52.640	52.850	50.840	52.340	20.738	15,423,800
2014-10-14	53.170	53.480	53.060	53.400	21.158	8,453,400
2014-10-13	53.950	54.080	52.840	52.910	20.964	11,953,000
2014-10-10	53.500	54.380	53.460	53.920	21.364	10,202,800
2014-10-09	54.000	54.250	53.110	53.260	21.103	9,906,000
2014-10-08	53.110	54.130	52.880	54.070	21.424	9,136,800
2014-10-07	52.940	53.090	52.600	52.950	20.980	8,173,200
2014-10-06	53.260	53.630	52.890	53.020	21.008	7,057,600
2014-10-03	51.830	52.950	51.790	52.880	20.952	7,326,000
2014-10-02	51.760	51.880	51.270	51.500	20.405	3,775,200
2014-10-01	51.920	51.960	51.540	51.600	20.445	5,078,600
2014-09-30	52.330	52.500	51.810	52.000	20.604	6,503,000
2014-09-29	51.500	52.050	51.450	51.970	20.592	3,305,200
2014-09-26	51.750	51.960	51.450	51.730	20.497	3,435,000
2014-09-25	52.550	52.690	51.680	51.690	20.481	6,037,400
2014-09-24	52.180	52.960	52.050	52.780	20.913	5,837,200
2014-09-23	51.920	52.260	51.830	52.030	20.615	5,293,000
2014-09-22	52.170	52.250	51.940	52.030	20.615	4,751,000
2014-09-19	52.710	52.770	52.080	52.150	20.663	10,609,200
2014-09-18	52.390	52.550	52.170	52.490	20.798	4,559,600
2014-09-17	52.180	52.550	52.080	52.300	20.722	4,750,000
2014-09-16	51.450	52.450	51.420	52.220	20.691	6,832,400
2014-09-15	51.840	51.860	51.420	51.550	20.425	6,002,800
2014-09-12	52.170	52.180	51.450	51.830	20.536	11,857,000
2014-09-11	52.590	52.700	51.180	52.170	20.671	13,102,400
2014-09-10	51.750	52.030	51.390	51.870	20.552	6,685,600
2014-09-09	52.570	52.590	51.680	51.740	20.500	4,820,800
2014-09-08	52.330	52.720	51.940	52.170	20.671	5,032,800
2014-09-05	51.830	52.430	51.760	52.410	20.766	4,309,000
2014-09-04	51.590	52.240	51.560	51.850	20.544	4,174,800
2014-09-03	51.620	51.720	51.450	51.600	20.445	4,223,400
2014-09-02	51.030	51.600	50.970	51.330	20.338	4,784,200
2014-08-29	51.110	51.110	50.800	50.980	20.199	4,367,000
2014-08-28	50.750	51.080	50.690	51.000	20.207	3,881,000
2014-08-27	50.430	50.870	50.260	50.860	20.152	3,839,600
2014-08-26	50.290	50.630	50.130	50.480	20.001	4,456,800

← NewerPage 51 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.