Kroger Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-18	35.290	35.560	35.100	35.520	13.808	9,336,400
2013-06-17	35.000	35.450	34.920	35.180	13.675	6,632,200
2013-06-14	35.010	35.250	34.670	34.790	13.524	4,914,600
2013-06-13	34.780	35.090	34.470	35.060	13.629	7,895,600
2013-06-12	34.670	34.800	34.220	34.300	13.333	6,369,800
2013-06-11	34.550	35.200	34.470	34.580	13.442	5,692,000
2013-06-10	34.630	34.940	34.500	34.730	13.500	6,975,400
2013-06-07	33.400	34.600	33.390	34.560	13.434	13,140,600
2013-06-06	32.990	33.180	32.770	33.120	12.875	8,996,200
2013-06-05	33.850	33.980	32.840	33.030	12.840	10,266,400
2013-06-04	33.850	34.370	33.840	33.950	13.197	12,689,000
2013-06-03	33.700	33.880	33.100	33.840	13.154	8,340,000
2013-05-31	34.300	34.370	33.670	33.670	13.088	7,109,000
2013-05-30	34.390	34.650	34.280	34.390	13.368	4,197,200
2013-05-29	34.460	34.620	34.200	34.420	13.380	5,724,000
2013-05-28	34.420	34.850	34.370	34.540	13.427	4,399,400
2013-05-24	34.040	34.260	33.870	34.230	13.306	4,207,600
2013-05-23	34.130	34.410	33.770	34.190	13.291	9,934,200
2013-05-22	34.820	35.220	33.900	34.120	13.263	12,673,000
2013-05-21	34.700	35.030	34.540	34.830	13.539	7,717,600
2013-05-20	35.400	35.410	34.680	34.720	13.497	6,153,000
2013-05-17	35.040	35.420	34.950	35.420	13.769	5,669,000
2013-05-16	35.120	35.440	34.960	35.070	13.633	6,790,800
2013-05-15	34.830	35.290	34.650	35.220	13.691	7,000,600
2013-05-14	34.030	34.820	34.030	34.800	13.528	7,516,800
2013-05-13	34.250	34.320	33.860	33.950	13.197	8,743,800
2013-05-10	34.450	34.580	34.280	34.490	13.349	5,182,600
2013-05-09	34.690	34.790	34.400	34.450	13.333	4,499,000
2013-05-08	35.040	35.120	34.690	34.730	13.442	7,247,400
2013-05-07	34.620	34.990	34.530	34.990	13.542	6,946,200
2013-05-06	34.640	34.700	34.480	34.500	13.353	6,458,000
2013-05-03	34.830	35.230	34.630	34.710	13.434	8,028,000
2013-05-02	34.200	34.740	34.110	34.620	13.399	4,329,600
2013-05-01	34.380	34.590	34.140	34.200	13.237	5,338,400
2013-04-30	34.420	34.470	34.100	34.380	13.306	5,286,800
2013-04-29	34.300	34.490	34.010	34.450	13.333	4,476,200
2013-04-26	34.290	34.400	33.930	34.280	13.268	6,615,400
2013-04-25	34.580	34.650	33.300	34.330	13.287	15,315,200
2013-04-24	34.650	35.240	34.520	34.590	13.388	8,822,600
2013-04-23	34.310	34.680	34.170	34.670	13.419	7,519,200
2013-04-22	33.700	34.360	33.690	34.210	13.240	6,056,600
2013-04-19	33.850	33.900	33.520	33.710	13.047	7,006,200
2013-04-18	33.500	33.760	33.360	33.760	13.066	10,258,800
2013-04-17	33.150	33.530	32.850	33.430	12.939	10,300,800
2013-04-16	32.860	33.330	32.730	33.300	12.888	6,793,600
2013-04-15	33.110	33.290	32.710	32.720	12.664	8,211,400
2013-04-12	33.060	33.400	32.960	33.110	12.815	6,732,400
2013-04-11	32.750	33.500	32.700	33.170	12.838	9,582,400
2013-04-10	32.110	32.720	32.110	32.650	12.637	7,693,600
2013-04-09	31.910	32.290	31.900	32.060	12.408	7,346,800
2013-04-08	32.000	32.090	31.520	31.880	12.339	9,770,600
2013-04-05	31.890	32.290	31.860	32.040	12.401	8,464,000
2013-04-04	32.020	32.530	32.020	32.310	12.505	7,163,800
2013-04-03	32.800	32.800	31.900	32.040	12.401	10,078,000
2013-04-02	32.700	33.060	32.570	32.790	12.691	10,205,800
2013-04-01	33.080	33.100	32.430	32.540	12.594	10,159,600
2013-03-28	33.130	33.280	33.060	33.140	12.826	8,190,800
2013-03-27	32.700	33.250	32.640	33.100	12.811	8,093,000
2013-03-26	32.850	33.140	32.740	32.790	12.691	9,021,400
2013-03-25	32.420	32.700	32.390	32.640	12.633	7,447,400

← NewerPage 57 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.