Kroger

KR
🏛️ usa →
68.12
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 65.30 65.60 65.30 65.60 57.7K
09:32 65.60 65.60 65.39 65.49 3.9K
09:33 65.49 65.53 65.48 65.53 1.3K
09:34 65.49 65.49 65.48 65.48 8.7K
09:35 65.48 65.55 65.48 65.54 7.5K
09:36 65.67 65.67 65.62 65.63 14.5K
09:37 65.63 65.63 65.47 65.47 16.4K
09:38 65.47 65.49 65.47 65.49 3.1K
09:39 65.49 65.49 65.44 65.44 3.3K
09:40 65.40 65.43 65.39 65.39 2.2K
09:41 65.38 65.38 65.22 65.22 11.5K
09:42 65.23 65.29 65.21 65.28 12.9K
09:43 65.28 65.33 65.28 65.31 7.5K
09:44 65.32 65.33 65.22 65.24 13.4K
09:45 65.22 65.25 65.18 65.18 11.2K
09:46 65.16 65.18 65.16 65.18 8.6K
09:47 65.18 65.26 65.18 65.26 17.8K
09:48 65.27 65.32 65.25 65.25 15.8K
09:49 65.25 65.27 65.22 65.27 12.4K
09:50 65.27 65.33 65.27 65.33 5.5K
09:51 65.34 65.35 65.34 65.35 3.1K
09:52 65.35 65.36 65.29 65.29 12.2K
09:53 65.29 65.29 65.24 65.29 9.4K
09:54 65.31 65.35 65.31 65.35 5.1K
09:55 65.37 65.37 65.27 65.27 13.3K
09:56 65.27 65.29 65.27 65.29 2.3K
09:57 65.28 65.28 65.28 65.28 6.6K
09:58 65.28 65.28 65.24 65.27 6.5K
09:59 65.27 65.27 65.25 65.26 5.8K
10:00 65.22 65.25 65.21 65.24 6.7K
10:01 65.25 65.25 65.22 65.22 10.2K
10:02 65.23 65.29 65.23 65.28 5.6K
10:03 65.28 65.31 65.28 65.29 6.9K
10:04 65.28 65.30 65.28 65.30 11.2K
10:05 65.28 65.30 65.28 65.29 9.5K
10:06 65.30 65.33 65.30 65.32 4.6K
10:07 65.32 65.34 65.22 65.22 15.7K
10:08 65.22 65.23 65.22 65.22 2.9K
10:09 65.22 65.27 65.22 65.27 5.7K
10:10 65.27 65.27 65.24 65.24 10.1K
10:11 65.22 65.25 65.22 65.24 9.5K
10:12 65.21 65.22 65.15 65.15 21.2K
10:13 65.19 65.19 65.19 65.19 3.1K
10:14 65.17 65.19 65.17 65.19 17.5K
10:15 65.19 65.22 65.19 65.22 2.8K
10:16 65.26 65.29 65.25 65.28 11.6K
10:17 65.26 65.26 65.21 65.21 5.5K
10:18 65.21 65.24 65.21 65.24 4.5K
10:19 65.19 65.19 65.18 65.18 9.1K
10:20 65.18 65.21 65.18 65.20 9.5K
10:21 65.20 65.21 65.15 65.15 8.5K
10:22 65.20 65.21 65.19 65.19 4.7K
10:23 65.19 65.19 65.18 65.19 7.0K
10:24 65.21 65.21 65.21 65.21 2.1K
10:25 65.21 65.24 65.21 65.24 11.9K
10:26 65.24 65.27 65.24 65.27 4.1K
10:27 65.27 65.27 65.22 65.22 4.6K
10:28 65.22 65.25 65.22 65.23 4.1K
10:29 65.23 65.24 65.22 65.22 6.7K
10:30 65.21 65.23 65.20 65.23 9.9K
10:31 65.23 65.25 65.23 65.25 5.9K
10:32 65.26 65.31 65.26 65.31 8.8K
10:33 65.32 65.32 65.32 65.32 8.1K
10:34 65.31 65.34 65.30 65.34 10.2K
10:35 65.33 65.35 65.31 65.35 4.7K
10:36 65.35 65.38 65.35 65.38 7.9K
10:37 65.36 65.36 65.31 65.34 15.9K
10:38 65.34 65.35 65.34 65.35 2.9K
10:39 65.36 65.37 65.36 65.37 6.6K
10:40 65.37 65.39 65.37 65.39 5.4K
10:41 65.38 65.38 65.32 65.32 9.4K
10:42 65.32 65.33 65.31 65.33 4.7K
10:43 65.30 65.30 65.25 65.26 7.1K
10:44 65.34 65.36 65.34 65.36 33.9K
10:45 65.36 65.40 65.36 65.39 8.1K
10:46 65.38 65.43 65.38 65.43 3.1K
10:47 65.42 65.46 65.42 65.46 6.6K
10:48 65.48 65.49 65.46 65.46 10.9K
10:49 65.46 65.46 65.46 65.46 6.5K
10:50 65.46 65.48 65.46 65.46 7.8K
10:51 65.43 65.45 65.43 65.45 6.3K
10:52 65.47 65.48 65.47 65.47 6.7K
10:53 65.46 65.46 65.45 65.45 2.3K
10:54 65.43 65.44 65.40 65.40 7.7K
10:55 65.39 65.39 65.36 65.37 3.7K
10:56 65.38 65.40 65.38 65.39 5.4K
10:57 65.40 65.41 65.39 65.40 5.3K
10:58 65.40 65.40 65.38 65.39 7.0K
10:59 65.38 65.38 65.37 65.38 7.6K
11:00 65.37 65.39 65.37 65.39 2.5K
11:01 65.39 65.47 65.39 65.47 8.4K
11:02 65.47 65.47 65.44 65.44 5.4K
11:03 65.44 65.44 65.44 65.44 5.9K
11:04 65.44 65.46 65.44 65.46 4.9K
11:05 65.46 65.46 65.45 65.46 2.3K
11:06 65.46 65.48 65.46 65.48 3.5K
11:07 65.49 65.51 65.49 65.51 6.0K
11:08 65.48 65.48 65.45 65.45 8.1K
11:09 65.45 65.45 65.44 65.44 5.0K
11:10 65.43 65.47 65.43 65.47 7.2K
11:11 65.47 65.47 65.47 65.47 1.9K
11:12 65.47 65.47 65.46 65.46 5.5K
11:13 65.45 65.46 65.44 65.46 8.6K
11:14 65.46 65.46 65.40 65.40 7.2K
11:15 65.39 65.40 65.38 65.40 4.7K
11:16 65.42 65.45 65.42 65.45 3.1K
11:17 65.44 65.44 65.42 65.42 4.3K
11:18 65.41 65.42 65.41 65.41 3.2K
11:19 65.41 65.45 65.41 65.45 3.4K
11:20 65.44 65.44 65.44 65.44 4.1K
11:21 65.44 65.44 65.42 65.42 7.1K
11:22 65.42 65.42 65.41 65.42 5.6K
11:23 65.42 65.44 65.42 65.44 7.8K
11:24 65.43 65.43 65.41 65.42 5.3K
11:25 65.42 65.44 65.42 65.44 1.3K
11:26 65.44 65.47 65.44 65.46 4.4K
11:27 65.45 65.45 65.41 65.41 7.1K
11:28 65.41 65.43 65.41 65.43 5.5K
11:29 65.49 65.49 65.48 65.48 7.1K
11:30 65.48 65.48 65.46 65.46 3.1K
11:31 65.45 65.45 65.44 65.45 4.1K
11:32 65.47 65.47 65.46 65.46 2.3K
11:33 65.46 65.46 65.41 65.41 4.7K
11:34 65.42 65.42 65.40 65.40 7.4K
11:35 65.40 65.42 65.40 65.41 5.7K
11:36 65.40 65.40 65.39 65.40 2.9K
11:37 65.40 65.40 65.40 65.40 3.0K
11:38 65.44 65.44 65.41 65.41 4.1K
11:39 65.41 65.41 65.41 65.41 1.8K
11:40 65.42 65.42 65.41 65.41 4.6K
11:41 65.41 65.42 65.41 65.42 5.6K
11:42 65.42 65.43 65.42 65.43 5.8K
11:43 65.44 65.46 65.44 65.46 2.2K
11:44 65.45 65.45 65.45 65.45 5.8K
11:45 65.45 65.46 65.45 65.45 7.9K
11:46 65.45 65.45 65.45 65.45 2.8K
11:47 65.45 65.46 65.42 65.42 7.6K
11:48 65.42 65.44 65.42 65.44 5.8K
11:49 65.44 65.45 65.44 65.45 2.6K
11:50 65.44 65.44 65.41 65.41 6.8K
11:51 65.41 65.42 65.41 65.42 2.8K
11:52 65.42 65.44 65.42 65.44 3.6K
11:53 65.45 65.45 65.42 65.42 4.6K
11:54 65.45 65.45 65.43 65.44 8.2K
11:55 65.44 65.45 65.44 65.45 2.2K
11:56 65.45 65.46 65.44 65.44 5.1K
11:57 65.44 65.44 65.36 65.36 35.7K
11:58 65.39 65.43 65.39 65.43 3.7K
11:59 65.43 65.49 65.43 65.49 6.6K
12:00 65.50 65.50 65.50 65.50 2.4K
12:01 65.50 65.50 65.47 65.47 6.0K
12:02 65.47 65.48 65.47 65.48 2.2K
12:03 65.48 65.48 65.42 65.42 6.9K
12:04 65.44 65.44 65.42 65.42 3.3K
12:05 65.42 65.44 65.42 65.44 3.3K
12:06 65.46 65.46 65.46 65.46 3.6K
12:07 65.46 65.49 65.46 65.48 2.0K
12:08 65.48 65.48 65.43 65.44 7.3K
12:09 65.42 65.42 65.42 65.42 2.6K
12:10 65.42 65.44 65.42 65.43 6.5K
12:11 65.43 65.43 65.39 65.39 5.2K
12:12 65.39 65.42 65.39 65.42 2.9K
12:13 65.42 65.46 65.42 65.46 7.6K
12:14 65.45 65.45 65.44 65.44 4.6K
12:15 65.44 65.45 65.44 65.45 4.7K
12:16 65.45 65.47 65.45 65.46 5.8K
12:17 65.47 65.47 65.46 65.46 1.9K
12:18 65.46 65.46 65.45 65.45 4.3K
12:19 65.45 65.46 65.45 65.45 4.0K
12:20 65.46 65.47 65.46 65.47 3.5K
12:21 65.47 65.48 65.47 65.48 5.2K
12:22 65.49 65.49 65.48 65.48 3.9K
12:23 65.48 65.48 65.46 65.46 2.1K
12:24 65.46 65.47 65.46 65.47 1.5K
12:25 65.47 65.52 65.47 65.51 5.7K
12:26 65.51 65.54 65.51 65.54 17.8K
12:27 65.54 65.55 65.54 65.55 4.9K
12:28 65.55 65.56 65.55 65.56 1.7K
12:29 65.55 65.55 65.54 65.54 5.3K
12:30 65.54 65.54 65.52 65.53 3.8K
12:31 65.53 65.56 65.53 65.56 2.9K
12:32 65.56 65.57 65.56 65.56 2.8K
12:33 65.56 65.57 65.55 65.57 2.7K
12:34 65.57 65.57 65.51 65.51 6.0K
12:35 65.51 65.52 65.51 65.52 0.9K
12:36 65.52 65.53 65.52 65.53 4.3K
12:37 65.53 65.53 65.47 65.47 6.9K
12:38 65.48 65.52 65.48 65.50 9.8K
12:39 65.50 65.53 65.50 65.53 1.9K
12:40 65.52 65.52 65.51 65.51 5.6K
12:41 65.51 65.51 65.50 65.51 3.2K
12:42 65.51 65.51 65.50 65.50 1.4K
12:43 65.50 65.51 65.50 65.51 3.7K
12:44 65.51 65.51 65.50 65.50 7.6K
12:45 65.50 65.51 65.50 65.51 1.6K
12:46 65.50 65.52 65.50 65.52 6.2K
12:47 65.52 65.52 65.50 65.51 4.3K
12:48 65.52 65.53 65.51 65.51 6.8K
12:49 65.50 65.50 65.47 65.47 6.3K
12:50 65.47 65.48 65.45 65.45 5.5K
12:51 65.45 65.45 65.43 65.44 2.4K
12:52 65.44 65.44 65.37 65.38 8.1K
12:53 65.39 65.41 65.39 65.41 28.4K
12:54 65.41 65.41 65.40 65.40 7.0K
12:55 65.39 65.43 65.37 65.43 8.6K
12:56 65.45 65.47 65.45 65.47 3.3K
12:57 65.45 65.45 65.45 65.45 3.6K
12:58 65.43 65.45 65.43 65.43 1.8K
12:59 65.44 65.44 65.42 65.42 4.8K
13:00 65.43 65.44 65.43 65.44 3.9K
13:01 65.46 65.46 65.44 65.44 2.3K
13:02 65.44 65.44 65.42 65.42 8.2K
13:03 65.42 65.42 65.41 65.42 4.0K
13:04 65.42 65.44 65.42 65.43 3.9K
13:05 65.40 65.40 65.37 65.37 10.8K
13:06 65.37 65.37 65.37 65.37 2.5K
13:07 65.39 65.41 65.39 65.41 2.0K
13:08 65.41 65.45 65.41 65.45 4.9K
13:09 65.45 65.49 65.45 65.49 1.7K
13:10 65.49 65.49 65.46 65.46 4.2K
13:11 65.45 65.45 65.44 65.45 3.3K
13:12 65.45 65.45 65.43 65.43 1.3K
13:13 65.43 65.44 65.43 65.44 9.2K
13:14 65.44 65.44 65.44 65.44 1.0K
13:15 65.43 65.44 65.43 65.44 5.4K
13:16 65.44 65.44 65.42 65.42 6.6K
13:17 65.42 65.44 65.42 65.44 3.2K
13:18 65.44 65.44 65.43 65.44 3.4K
13:19 65.44 65.44 65.44 65.44 1.4K
13:20 65.48 65.49 65.48 65.49 7.2K
13:21 65.45 65.45 65.43 65.44 9.2K
13:22 65.43 65.44 65.43 65.44 4.0K
13:23 65.44 65.44 65.43 65.43 3.4K
13:24 65.45 65.45 65.44 65.44 3.4K
13:25 65.44 65.45 65.44 65.45 4.0K
13:26 65.45 65.46 65.45 65.46 3.9K
13:27 65.46 65.47 65.46 65.47 5.8K
13:28 65.47 65.47 65.46 65.46 0.6K
13:29 65.46 65.46 65.46 65.46 1.6K
13:30 65.47 65.47 65.46 65.46 3.9K
13:31 65.46 65.46 65.45 65.46 7.4K
13:32 65.46 65.49 65.46 65.49 2.7K
13:33 65.49 65.50 65.49 65.50 2.3K
13:34 65.50 65.51 65.50 65.50 6.2K
13:35 65.51 65.51 65.46 65.47 8.6K
13:36 65.47 65.49 65.47 65.48 5.2K
13:37 65.48 65.50 65.48 65.50 3.4K
13:38 65.49 65.49 65.49 65.49 4.5K
13:39 65.49 65.49 65.48 65.48 4.5K
13:40 65.49 65.51 65.49 65.51 4.1K
13:41 65.50 65.51 65.49 65.49 6.7K
13:42 65.49 65.49 65.47 65.47 4.8K
13:43 65.46 65.47 65.46 65.47 4.3K
13:44 65.47 65.47 65.47 65.47 2.2K
13:45 65.47 65.48 65.47 65.48 5.6K
13:46 65.48 65.49 65.48 65.49 3.5K
13:47 65.49 65.51 65.49 65.50 3.1K
13:48 65.50 65.50 65.50 65.50 5.0K
13:49 65.50 65.50 65.47 65.47 4.1K
13:50 65.47 65.48 65.47 65.48 3.7K
13:51 65.48 65.50 65.48 65.50 2.2K
13:52 65.50 65.50 65.50 65.50 4.2K
13:53 65.50 65.50 65.50 65.50 1.6K
13:54 65.50 65.51 65.50 65.51 3.4K
13:55 65.52 65.52 65.51 65.51 3.4K
13:56 65.51 65.51 65.51 65.51 1.7K
13:57 65.51 65.51 65.49 65.49 6.2K
13:58 65.49 65.49 65.49 65.49 0.8K
13:59 65.49 65.49 65.48 65.48 2.2K
14:00 65.48 65.48 65.48 65.48 3.1K
14:01 65.48 65.48 65.46 65.46 5.2K
14:02 65.46 65.46 65.46 65.46 2.7K
14:03 65.46 65.46 65.44 65.44 7.5K
14:04 65.44 65.44 65.44 65.44 3.1K
14:05 65.44 65.44 65.42 65.42 7.3K
14:06 65.42 65.43 65.41 65.41 2.0K
14:07 65.40 65.41 65.40 65.41 10.2K
14:08 65.40 65.41 65.40 65.41 6.5K
14:09 65.42 65.42 65.42 65.42 4.5K
14:10 65.40 65.41 65.40 65.41 6.6K
14:11 65.39 65.43 65.39 65.43 6.5K
14:12 65.43 65.43 65.42 65.42 3.9K
14:13 65.42 65.43 65.42 65.43 1.1K
14:14 65.43 65.43 65.43 65.43 2.2K
14:15 65.41 65.41 65.40 65.41 14.1K
14:16 65.42 65.42 65.42 65.42 1.2K
14:17 65.41 65.45 65.41 65.45 9.4K
14:18 65.45 65.48 65.45 65.48 1.6K
14:19 65.48 65.48 65.46 65.48 3.9K
14:20 65.48 65.49 65.48 65.48 2.1K
14:21 65.51 65.51 65.51 65.51 8.8K
14:22 65.51 65.51 65.47 65.47 7.8K
14:23 65.49 65.49 65.48 65.48 4.0K
14:24 65.49 65.49 65.49 65.49 0.9K
14:25 65.49 65.50 65.49 65.50 5.9K
14:26 65.50 65.50 65.49 65.49 5.0K
14:27 65.49 65.52 65.49 65.51 6.2K
14:28 65.51 65.51 65.51 65.51 4.2K
14:29 65.51 65.51 65.50 65.50 4.2K
14:30 65.49 65.52 65.49 65.50 9.0K
14:31 65.50 65.51 65.50 65.50 2.1K
14:32 65.50 65.53 65.50 65.52 10.0K
14:33 65.52 65.55 65.52 65.53 5.2K
14:34 65.53 65.53 65.52 65.52 4.8K
14:35 65.51 65.52 65.51 65.52 1.5K
14:36 65.50 65.50 65.50 65.50 2.2K
14:37 65.50 65.50 65.49 65.50 2.1K
14:38 65.50 65.50 65.50 65.50 8.4K
14:39 65.48 65.48 65.47 65.47 2.9K
14:40 65.47 65.47 65.47 65.47 2.9K
14:41 65.47 65.56 65.47 65.56 30.9K
14:42 65.56 65.60 65.56 65.60 3.5K
14:43 65.59 65.60 65.59 65.60 2.7K
14:44 65.60 65.61 65.60 65.61 1.6K
14:45 65.61 65.61 65.60 65.60 5.4K
14:46 65.60 65.60 65.59 65.59 3.1K
14:47 65.59 65.59 65.59 65.59 2.6K
14:48 65.60 65.60 65.58 65.58 7.5K
14:49 65.58 65.58 65.58 65.58 2.6K
14:50 65.58 65.58 65.58 65.58 4.9K
14:51 65.59 65.60 65.59 65.60 5.2K
14:52 65.60 65.60 65.60 65.60 3.5K
14:53 65.61 65.62 65.61 65.62 12.2K
14:54 65.62 65.62 65.62 65.62 2.7K
14:55 65.63 65.63 65.62 65.62 6.6K
14:56 65.62 65.62 65.62 65.62 1.0K
14:57 65.61 65.61 65.61 65.61 4.1K
14:58 65.61 65.62 65.61 65.62 2.8K
14:59 65.62 65.72 65.62 65.72 18.2K
15:00 65.72 65.73 65.70 65.70 22.4K
15:01 65.69 65.69 65.67 65.69 5.4K
15:02 65.69 65.69 65.68 65.68 2.5K
15:03 65.68 65.69 65.68 65.68 4.7K
15:04 65.68 65.68 65.68 65.68 2.8K
15:05 65.68 65.69 65.68 65.69 6.5K
15:06 65.70 65.72 65.70 65.72 7.6K
15:07 65.72 65.72 65.68 65.68 6.1K
15:08 65.68 65.68 65.66 65.66 4.7K
15:09 65.66 65.67 65.66 65.66 10.1K
15:10 65.66 65.66 65.65 65.65 1.4K
15:11 65.65 65.65 65.64 65.64 5.5K
15:12 65.63 65.63 65.61 65.61 7.1K
15:13 65.60 65.60 65.59 65.60 5.5K
15:14 65.62 65.65 65.62 65.64 7.8K
15:15 65.64 65.65 65.64 65.65 5.8K
15:16 65.63 65.64 65.63 65.64 5.3K
15:17 65.61 65.61 65.57 65.57 15.5K
15:18 65.57 65.60 65.57 65.60 4.2K
15:19 65.59 65.62 65.59 65.62 2.7K
15:20 65.62 65.62 65.62 65.62 8.2K
15:21 65.62 65.62 65.59 65.60 7.2K
15:22 65.59 65.59 65.56 65.56 13.5K
15:23 65.56 65.57 65.56 65.57 6.2K
15:24 65.57 65.57 65.56 65.56 8.7K
15:25 65.56 65.57 65.56 65.56 9.4K
15:26 65.56 65.59 65.56 65.59 17.3K
15:27 65.57 65.57 65.57 65.57 9.4K
15:28 65.57 65.61 65.57 65.61 20.3K
15:29 65.60 65.60 65.58 65.60 15.3K
15:30 65.59 65.59 65.58 65.58 7.9K
15:31 65.58 65.58 65.54 65.54 54.0K
15:32 65.54 65.58 65.54 65.58 8.1K
15:33 65.57 65.57 65.56 65.56 14.7K
15:34 65.56 65.58 65.56 65.56 10.6K
15:35 65.56 65.58 65.56 65.58 8.1K
15:36 65.58 65.59 65.58 65.59 6.8K
15:37 65.54 65.56 65.54 65.56 58.4K
15:38 65.56 65.57 65.56 65.56 10.3K
15:39 65.57 65.57 65.52 65.52 14.0K
15:40 65.52 65.54 65.52 65.52 8.1K
15:41 65.50 65.50 65.46 65.46 10.1K
15:42 65.46 65.46 65.45 65.46 9.2K
15:43 65.46 65.46 65.43 65.43 6.6K
15:44 65.43 65.43 65.43 65.43 12.1K
15:45 65.43 65.43 65.41 65.41 7.3K
15:46 65.40 65.40 65.40 65.40 14.9K
15:47 65.39 65.39 65.37 65.37 8.7K
15:48 65.37 65.39 65.37 65.39 14.7K
15:49 65.39 65.39 65.39 65.39 6.8K
15:50 65.39 65.40 65.35 65.36 20.0K
15:51 65.35 65.35 65.30 65.32 37.9K
15:52 65.32 65.32 65.32 65.32 9.3K
15:53 65.35 65.36 65.34 65.34 12.2K
15:54 65.34 65.34 65.34 65.34 7.6K
15:55 65.33 65.35 65.29 65.29 28.4K
15:56 65.23 65.26 65.23 65.23 41.9K
15:57 65.18 65.18 65.16 65.18 78.8K
15:58 65.17 65.17 65.16 65.16 85.8K
15:59 65.17 65.21 65.17 65.21 80.1K
16:00 65.19 65.19 65.12 65.13 944.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available