Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-06	40.490	40.840	40.060	40.440	15.843	11,440,800
2013-12-05	41.550	41.660	39.560	40.060	15.694	22,638,600
2013-12-04	41.920	42.250	41.520	41.520	16.266	9,627,400
2013-12-03	41.770	42.110	41.520	42.100	16.494	7,040,400
2013-12-02	41.730	42.070	41.530	41.790	16.372	6,154,600
2013-11-29	41.900	42.000	41.640	41.750	16.356	2,638,000
2013-11-27	42.100	42.120	41.870	41.880	16.407	5,447,400
2013-11-26	42.420	42.540	41.760	41.950	16.435	7,624,800
2013-11-25	42.520	42.720	42.460	42.560	16.674	5,761,200
2013-11-22	42.000	42.420	41.740	42.390	16.607	5,473,200
2013-11-21	41.690	42.060	41.520	42.000	16.454	6,622,400
2013-11-20	41.900	41.970	41.480	41.650	16.317	6,563,000
2013-11-19	41.370	42.040	41.360	41.850	16.396	8,705,400
2013-11-18	42.600	42.700	41.250	41.370	16.208	10,042,800
2013-11-15	42.660	42.710	42.360	42.600	16.689	5,689,000
2013-11-14	42.200	42.730	42.190	42.680	16.721	5,288,800
2013-11-13	41.640	42.130	41.550	42.130	16.505	5,004,600
2013-11-12	41.350	41.990	41.210	41.910	16.354	6,677,800
2013-11-11	41.960	42.130	41.360	41.530	16.206	8,524,000
2013-11-08	41.760	41.980	41.410	41.960	16.374	9,320,000
2013-11-07	42.810	42.850	41.550	41.650	16.253	9,261,400
2013-11-06	42.940	43.030	42.600	42.760	16.686	5,252,000
2013-11-05	42.380	42.770	42.180	42.650	16.643	5,072,200
2013-11-04	42.880	43.000	42.450	42.510	16.589	4,979,200
2013-11-01	42.840	43.100	42.580	42.700	16.663	4,831,800
2013-10-31	42.920	43.270	42.660	42.840	16.717	8,361,600
2013-10-30	43.300	43.360	42.660	42.890	16.737	4,736,600
2013-10-29	43.220	43.410	43.110	43.300	16.897	5,738,400
2013-10-28	43.560	43.850	43.110	43.160	16.842	8,770,600
2013-10-25	42.920	43.440	42.910	43.420	16.944	5,073,800
2013-10-24	42.880	43.060	42.780	43.010	16.784	4,357,600
2013-10-23	42.640	43.200	42.620	42.920	16.749	5,485,600
2013-10-22	42.330	42.810	42.300	42.710	16.667	6,230,600
2013-10-21	42.430	42.500	42.080	42.250	16.487	3,104,800
2013-10-18	42.430	42.520	42.280	42.380	16.538	4,629,200
2013-10-17	41.780	42.220	41.490	42.210	16.472	5,762,200
2013-10-16	41.020	41.940	41.020	41.870	16.339	5,653,800
2013-10-15	41.460	41.630	40.990	41.010	16.003	8,490,800
2013-10-14	41.490	41.650	41.210	41.620	16.241	5,437,000
2013-10-11	40.790	41.720	40.720	41.710	16.276	6,472,600
2013-10-10	40.420	40.750	40.400	40.690	15.878	6,301,400
2013-10-09	39.780	40.400	39.760	40.150	15.668	7,040,400
2013-10-08	39.900	40.260	39.720	39.750	15.512	6,047,800
2013-10-07	40.190	40.340	39.880	39.900	15.570	4,913,400
2013-10-04	40.030	40.680	39.760	40.560	15.828	4,190,400
2013-10-03	40.570	40.570	40.040	40.090	15.644	4,789,000
2013-10-02	40.430	40.590	40.130	40.580	15.835	5,955,400
2013-10-01	40.350	40.700	40.350	40.650	15.863	5,248,600
2013-09-30	40.370	40.640	40.240	40.340	15.742	5,986,400
2013-09-27	40.800	40.950	40.440	40.690	15.878	5,164,800
2013-09-26	40.940	41.420	40.780	40.960	15.984	5,532,000
2013-09-25	40.980	41.090	40.610	40.670	15.871	7,145,400
2013-09-24	40.520	41.000	40.310	40.850	15.941	8,668,800
2013-09-23	40.550	40.800	40.410	40.480	15.796	6,888,400
2013-09-20	40.960	41.140	40.720	40.760	15.906	8,663,000
2013-09-19	40.600	41.030	40.500	40.990	15.995	8,729,600
2013-09-18	40.310	40.600	39.950	40.560	15.828	10,824,800
2013-09-17	39.790	40.740	39.790	40.550	15.824	17,534,800
2013-09-16	39.370	39.950	39.370	39.680	15.484	9,487,600
2013-09-13	38.840	39.220	38.820	39.030	15.231	9,961,000

← NewerPage 55 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.