Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-12	38.030	39.000	37.810	38.620	15.071	13,744,400
2013-09-11	37.590	37.820	37.270	37.670	14.700	12,768,200
2013-09-10	38.000	38.200	37.300	37.540	14.649	11,174,000
2013-09-09	37.470	37.770	37.440	37.690	14.708	4,939,400
2013-09-06	37.460	37.730	37.120	37.400	14.595	7,624,400
2013-09-05	37.300	37.350	37.000	37.350	14.575	5,844,200
2013-09-04	36.900	37.700	36.840	37.340	14.571	10,290,000
2013-09-03	36.970	37.110	36.710	36.820	14.368	5,180,200
2013-08-30	36.880	36.880	36.460	36.600	14.282	4,939,800
2013-08-29	36.330	36.910	36.190	36.780	14.353	4,856,000
2013-08-28	36.320	36.500	35.910	36.400	14.204	8,790,400
2013-08-27	36.580	36.680	36.360	36.400	14.204	7,010,200
2013-08-26	37.610	37.620	36.850	36.860	14.384	6,390,000
2013-08-23	37.210	37.570	37.100	37.530	14.645	6,456,800
2013-08-22	37.560	37.630	37.160	37.220	14.524	8,036,000
2013-08-21	37.690	37.750	37.390	37.470	14.622	6,717,000
2013-08-20	37.880	38.100	37.770	37.780	14.743	5,173,400
2013-08-19	38.160	38.230	37.540	37.940	14.805	6,314,400
2013-08-16	38.070	38.400	37.970	38.250	14.926	7,662,600
2013-08-15	38.600	38.600	37.870	38.010	14.833	8,290,600
2013-08-14	39.010	39.120	38.760	38.820	15.149	4,408,400
2013-08-13	38.880	39.200	38.680	39.140	15.274	5,154,200
2013-08-12	38.740	38.980	38.530	38.960	15.145	5,188,600
2013-08-09	39.460	39.470	38.660	38.880	15.114	7,028,600
2013-08-08	39.240	39.710	39.050	39.600	15.394	5,486,200
2013-08-07	39.240	39.340	38.970	38.990	15.156	6,266,000
2013-08-06	39.120	39.300	38.670	39.290	15.273	6,663,400
2013-08-05	39.180	39.470	39.040	39.160	15.223	5,495,200
2013-08-02	39.600	39.600	38.710	39.180	15.230	9,778,000
2013-08-01	39.500	39.760	39.410	39.650	15.413	4,371,600
2013-07-31	39.540	39.770	39.200	39.270	15.265	10,610,000
2013-07-30	39.900	39.980	39.570	39.600	15.394	7,531,400
2013-07-29	39.540	39.870	39.410	39.850	15.491	4,973,200
2013-07-26	39.500	39.660	39.250	39.650	15.413	7,234,800
2013-07-25	38.970	39.680	38.900	39.680	15.425	8,894,200
2013-07-24	39.060	39.140	38.810	39.130	15.211	8,524,200
2013-07-23	39.080	39.320	38.760	38.930	15.133	6,864,800
2013-07-22	38.940	39.050	38.800	39.050	15.180	6,619,400
2013-07-19	38.730	38.850	38.520	38.810	15.086	8,300,600
2013-07-18	38.490	39.000	38.390	38.490	14.962	9,410,200
2013-07-17	38.210	38.520	38.040	38.440	14.943	6,637,600
2013-07-16	37.780	38.150	37.600	38.130	14.822	9,385,600
2013-07-15	37.280	38.000	37.250	37.760	14.678	7,709,000
2013-07-12	37.070	37.750	37.070	37.630	14.628	8,952,800
2013-07-11	37.890	38.200	37.490	37.790	14.690	8,659,600
2013-07-10	37.290	37.630	37.290	37.340	14.515	7,595,000
2013-07-09	36.550	37.320	36.550	37.150	14.441	14,559,400
2013-07-08	36.120	36.200	35.900	36.190	14.068	5,367,600
2013-07-05	35.880	36.080	35.640	36.070	14.021	5,444,800
2013-07-03	35.780	35.900	35.600	35.600	13.839	3,951,800
2013-07-02	34.690	36.290	34.690	35.920	13.963	15,516,400
2013-07-01	34.690	34.900	34.590	34.670	13.477	5,364,400
2013-06-28	34.600	34.880	34.500	34.540	13.427	7,888,400
2013-06-27	34.520	34.940	34.480	34.710	13.493	6,453,600
2013-06-26	34.760	34.910	34.350	34.480	13.403	7,850,000
2013-06-25	34.180	34.680	34.120	34.510	13.415	9,083,800
2013-06-24	33.520	34.240	33.240	33.990	13.213	9,606,600
2013-06-21	33.310	33.970	33.220	33.770	13.127	11,177,600
2013-06-20	34.810	34.810	32.830	32.980	12.820	16,900,400
2013-06-19	35.450	35.640	35.100	35.130	13.656	6,896,400

← NewerPage 56 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.