Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-06-02	47.800	47.900	47.240	47.510	18.762	4,962,600
2014-05-30	46.680	47.770	46.680	47.740	18.853	5,766,800
2014-05-29	46.880	47.030	46.500	46.700	18.443	8,303,800
2014-05-28	46.960	47.190	46.690	46.690	18.439	3,661,000
2014-05-27	46.940	47.010	46.750	47.000	18.561	3,105,800
2014-05-23	46.420	46.870	46.270	46.850	18.502	3,697,000
2014-05-22	47.850	47.900	46.280	46.310	18.289	8,004,600
2014-05-21	46.690	47.070	46.630	46.990	18.557	6,456,000
2014-05-20	46.730	46.940	46.440	46.540	18.379	5,552,800
2014-05-19	46.910	47.090	46.660	46.810	18.486	5,369,200
2014-05-16	46.360	47.120	46.360	46.990	18.557	10,518,000
2014-05-15	46.470	46.610	45.970	46.290	18.281	7,026,000
2014-05-14	46.440	46.930	46.420	46.670	18.431	5,476,000
2014-05-13	46.500	46.760	46.300	46.590	18.399	5,602,000
2014-05-12	46.550	46.790	46.430	46.690	18.374	6,585,000
2014-05-09	46.100	46.490	46.100	46.360	18.244	5,799,200
2014-05-08	46.280	46.800	46.000	46.050	18.122	9,131,400
2014-05-07	45.990	46.440	45.310	46.350	18.240	10,081,800
2014-05-06	46.340	46.530	46.130	46.390	18.255	7,528,600
2014-05-05	46.360	46.640	46.190	46.450	18.279	6,020,200
2014-05-02	46.140	46.750	45.970	46.510	18.303	10,983,400
2014-05-01	46.110	46.330	45.880	46.170	18.169	6,882,400
2014-04-30	45.490	46.040	45.340	46.040	18.118	6,402,600
2014-04-29	45.670	45.890	45.530	45.550	17.925	5,772,800
2014-04-28	45.270	45.750	45.210	45.540	17.921	6,537,800
2014-04-25	45.210	45.340	44.720	45.150	17.767	6,063,000
2014-04-24	45.430	45.650	44.860	45.350	17.846	6,508,000
2014-04-23	45.130	45.670	45.060	45.450	17.886	6,599,000
2014-04-22	44.700	45.580	44.510	45.200	17.787	7,749,600
2014-04-21	44.250	44.820	44.240	44.710	17.594	4,793,200
2014-04-17	44.140	44.400	44.070	44.280	17.425	6,430,000
2014-04-16	44.270	44.420	43.960	44.320	17.441	7,530,000
2014-04-15	44.530	44.660	43.790	44.020	17.323	7,123,800
2014-04-14	44.170	44.600	44.090	44.580	17.543	6,138,800
2014-04-11	43.700	44.160	43.690	44.000	17.315	8,886,200
2014-04-10	44.680	44.940	43.870	43.870	17.264	8,109,000
2014-04-09	44.540	44.960	44.390	44.720	17.598	8,130,000
2014-04-08	44.210	44.590	44.140	44.310	17.437	8,786,200
2014-04-07	44.680	45.000	44.110	44.140	17.370	8,312,400
2014-04-04	44.880	45.370	44.650	44.680	17.583	9,958,400
2014-04-03	45.330	45.470	44.770	44.960	17.693	8,943,200
2014-04-02	43.740	45.290	43.680	45.260	17.811	14,690,400
2014-04-01	43.730	44.040	43.330	43.620	17.165	8,196,400
2014-03-31	44.130	44.190	43.500	43.650	17.177	6,973,600
2014-03-28	43.660	44.110	43.430	43.950	17.295	8,429,000
2014-03-27	43.280	43.700	43.020	43.630	17.169	7,152,600
2014-03-26	43.760	43.990	43.270	43.270	17.028	5,961,800
2014-03-25	43.760	43.990	43.320	43.510	17.122	5,130,800
2014-03-24	44.170	44.340	43.510	43.610	17.161	5,483,400
2014-03-21	44.100	44.560	43.730	43.970	17.303	11,104,200
2014-03-20	43.640	44.120	43.610	43.990	17.311	3,917,000
2014-03-19	44.050	44.260	43.410	43.690	17.193	5,726,800
2014-03-18	44.080	44.190	43.960	44.000	17.315	5,301,800
2014-03-17	44.040	44.160	43.620	44.020	17.323	5,924,400
2014-03-14	43.460	44.070	43.460	43.910	17.280	6,568,200
2014-03-13	43.890	44.450	43.440	43.490	17.114	12,758,600
2014-03-12	43.410	43.880	43.250	43.870	17.264	8,528,200
2014-03-11	43.900	44.100	43.190	43.340	17.055	12,498,400
2014-03-10	43.700	43.810	43.600	43.750	17.217	11,286,200
2014-03-07	43.490	44.370	43.380	43.780	17.228	17,548,400

← NewerPage 53 of 79 · 4,735 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.