Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-06	44.820	45.250	43.100	43.370	17.067	25,929,800
2014-03-05	42.440	43.730	42.280	43.680	17.189	20,707,000
2014-03-04	42.250	42.980	42.070	42.390	16.681	14,353,800
2014-03-03	41.680	42.320	41.200	41.990	16.524	14,587,000
2014-02-28	40.190	41.960	40.140	41.940	16.504	16,041,200
2014-02-27	40.030	40.350	39.960	40.140	15.796	3,955,200
2014-02-26	39.810	40.300	39.650	40.030	15.753	8,942,400
2014-02-25	39.720	39.960	39.470	39.650	15.603	6,977,600
2014-02-24	39.620	40.110	39.600	39.780	15.654	8,086,400
2014-02-21	39.230	39.640	38.940	39.600	15.583	9,633,800
2014-02-20	38.770	39.570	38.730	39.280	15.458	11,835,000
2014-02-19	37.550	38.890	37.410	38.770	15.257	11,245,200
2014-02-18	37.630	37.640	37.240	37.600	14.796	5,716,200
2014-02-14	37.050	37.590	37.010	37.380	14.710	5,281,600
2014-02-13	36.560	37.170	36.370	37.090	14.596	4,809,600
2014-02-12	36.960	37.170	36.800	36.930	14.533	5,237,800
2014-02-11	36.090	37.090	35.980	37.090	14.531	10,430,800
2014-02-10	36.230	36.410	36.110	36.190	14.178	5,670,800
2014-02-07	36.830	36.870	36.160	36.280	14.213	8,040,400
2014-02-06	35.560	36.810	35.530	36.760	14.401	10,456,800
2014-02-05	35.270	35.610	35.130	35.450	13.888	6,950,600
2014-02-04	35.330	35.600	35.230	35.470	13.896	7,052,600
2014-02-03	36.100	36.120	35.240	35.380	13.861	10,704,400
2014-01-31	36.050	36.250	35.800	36.100	14.143	11,647,000
2014-01-30	36.730	36.780	36.370	36.420	14.268	6,794,200
2014-01-29	36.480	36.770	36.070	36.530	14.311	15,390,000
2014-01-28	35.740	36.860	35.710	36.650	14.358	12,433,000
2014-01-27	36.010	36.180	35.720	35.780	14.018	9,771,800
2014-01-24	36.220	36.430	36.050	36.080	14.135	8,892,800
2014-01-23	36.300	36.510	36.020	36.400	14.260	9,929,000
2014-01-22	36.630	36.770	36.410	36.430	14.272	6,228,600
2014-01-21	37.060	37.070	36.420	36.590	14.335	9,648,600
2014-01-17	37.460	37.500	36.560	36.790	14.413	13,749,600
2014-01-16	38.060	39.260	37.160	37.350	14.633	15,277,400
2014-01-15	39.100	39.630	38.900	39.260	15.381	7,381,400
2014-01-14	38.610	39.070	38.580	39.000	15.279	6,044,800
2014-01-13	39.390	39.510	38.540	38.610	15.126	7,687,000
2014-01-10	39.490	39.660	39.240	39.460	15.459	5,858,600
2014-01-09	39.060	39.470	38.970	39.360	15.420	7,513,600
2014-01-08	38.930	39.290	38.810	38.950	15.259	6,182,800
2014-01-07	38.870	39.220	38.670	39.000	15.279	5,540,600
2014-01-06	39.240	39.350	38.730	38.760	15.185	8,044,200
2014-01-03	39.400	39.400	39.050	39.100	15.318	5,671,400
2014-01-02	39.260	39.540	39.210	39.280	15.389	6,389,200
2013-12-31	39.730	39.740	39.270	39.530	15.487	4,992,000
2013-12-30	39.600	39.830	39.540	39.650	15.534	3,917,800
2013-12-27	39.820	39.850	39.500	39.540	15.491	4,029,800
2013-12-26	39.880	40.110	39.700	39.850	15.612	2,219,800
2013-12-24	39.820	39.970	39.670	39.890	15.628	1,736,800
2013-12-23	39.950	40.320	39.760	39.890	15.628	4,838,000
2013-12-20	39.560	39.780	39.490	39.700	15.553	11,420,000
2013-12-19	39.940	40.450	39.300	39.670	15.542	6,714,600
2013-12-18	39.930	40.090	38.860	40.080	15.702	9,758,400
2013-12-17	40.070	40.100	39.620	39.830	15.604	6,142,200
2013-12-16	40.000	40.230	39.540	40.060	15.694	7,552,600
2013-12-13	39.960	40.120	39.480	39.920	15.639	7,754,600
2013-12-12	40.250	40.270	39.750	39.990	15.667	8,419,800
2013-12-11	40.390	40.680	40.250	40.360	15.812	6,476,200
2013-12-10	40.300	40.440	40.020	40.350	15.808	5,671,000
2013-12-09	40.630	40.720	40.200	40.420	15.835	7,370,600

← NewerPage 54 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.