Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-25	50.560	50.650	50.020	50.130	19.863	3,945,400
2014-08-22	50.450	50.670	50.200	50.300	19.930	3,925,600
2014-08-21	50.530	50.710	50.420	50.450	19.989	3,559,400
2014-08-20	50.430	50.580	50.020	50.530	20.021	3,893,000
2014-08-19	50.220	50.570	49.980	50.400	19.970	6,518,600
2014-08-18	50.340	50.480	50.060	50.190	19.886	5,591,000
2014-08-15	50.550	50.740	49.930	50.170	19.878	5,743,200
2014-08-14	49.840	50.570	49.660	50.550	20.029	3,582,000
2014-08-13	50.030	50.160	49.710	49.740	19.708	5,230,600
2014-08-12	50.170	50.350	50.000	50.110	19.789	4,224,000
2014-08-11	49.590	50.440	49.590	50.250	19.845	4,341,200
2014-08-08	48.970	49.470	48.850	49.410	19.513	2,452,400
2014-08-07	49.530	49.530	48.830	48.970	19.339	2,764,400
2014-08-06	48.690	49.440	48.580	49.220	19.438	4,966,600
2014-08-05	49.050	49.540	48.590	48.710	19.236	4,302,400
2014-08-04	49.320	49.430	49.000	49.360	19.493	3,212,400
2014-08-01	49.000	49.410	48.880	49.250	19.450	4,099,800
2014-07-31	49.540	49.540	48.960	48.980	19.343	4,937,800
2014-07-30	50.360	50.450	49.700	49.730	19.639	7,465,800
2014-07-29	50.440	50.530	50.160	50.260	19.849	5,532,200
2014-07-28	50.750	50.940	50.120	50.130	19.797	4,480,800
2014-07-25	50.900	51.080	50.620	50.710	20.026	3,837,800
2014-07-24	50.320	51.490	50.240	51.000	20.141	5,618,400
2014-07-23	50.240	50.310	49.780	50.170	19.813	4,475,000
2014-07-22	49.620	50.290	49.560	50.170	19.813	7,864,400
2014-07-21	49.480	49.750	49.420	49.480	19.540	3,227,600
2014-07-18	49.270	49.680	49.180	49.600	19.588	4,050,800
2014-07-17	49.000	49.490	48.880	49.280	19.461	4,959,600
2014-07-16	49.130	49.360	49.030	49.350	19.489	4,298,000
2014-07-15	49.620	49.670	49.060	49.330	19.481	6,200,800
2014-07-14	48.970	49.300	48.890	49.260	19.454	5,351,800
2014-07-11	48.990	49.150	48.780	48.820	19.280	5,544,200
2014-07-10	48.910	49.210	48.810	48.970	19.339	4,860,400
2014-07-09	49.260	49.430	48.940	49.290	19.465	6,516,200
2014-07-08	49.380	49.500	48.810	48.970	19.339	6,829,200
2014-07-07	49.500	49.680	49.220	49.470	19.537	3,860,400
2014-07-03	49.570	49.990	49.460	49.660	19.612	4,028,800
2014-07-02	49.430	49.680	49.160	49.430	19.521	5,129,400
2014-07-01	49.200	49.800	49.110	49.530	19.560	5,479,600
2014-06-30	49.710	49.890	49.340	49.430	19.521	6,681,400
2014-06-27	49.480	49.950	49.210	49.920	19.714	8,548,400
2014-06-26	49.250	49.760	49.020	49.390	19.505	6,871,600
2014-06-25	49.220	49.420	49.020	49.220	19.438	6,478,400
2014-06-24	49.290	49.500	49.090	49.170	19.418	5,368,000
2014-06-23	49.600	49.760	49.320	49.400	19.509	5,081,000
2014-06-20	49.910	50.200	49.610	49.840	19.683	15,289,000
2014-06-19	49.950	50.200	49.310	49.660	19.612	15,676,400
2014-06-18	46.870	47.280	46.770	47.270	18.668	6,994,800
2014-06-17	47.150	47.440	46.840	46.890	18.518	6,349,200
2014-06-16	47.130	47.380	46.970	47.080	18.593	5,234,000
2014-06-13	47.330	47.480	47.050	47.150	18.620	3,254,200
2014-06-12	47.840	47.850	47.060	47.240	18.656	6,153,800
2014-06-11	48.050	48.270	47.490	48.010	18.960	6,902,600
2014-06-10	48.410	48.430	47.570	47.910	18.920	5,700,800
2014-06-09	48.130	48.560	48.120	48.460	19.138	4,087,600
2014-06-06	48.220	48.430	48.060	48.130	19.007	5,189,800
2014-06-05	47.990	48.350	47.810	48.180	19.027	4,632,600
2014-06-04	47.760	48.190	47.640	48.040	18.972	2,981,600
2014-06-03	47.610	47.930	47.360	47.850	18.897	6,210,800
2014-06-02	47.800	47.900	47.240	47.510	18.762	4,962,600

← NewerPage 52 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.