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 64.56 65.62 64.52 65.02 293.5K
09:32 64.98 65.14 64.98 65.14 8.0K
09:33 65.26 65.33 65.26 65.28 11.5K
09:34 65.09 65.09 64.92 64.92 7.4K
09:35 64.92 64.92 64.86 64.86 4.8K
09:36 65.04 65.04 64.86 64.88 5.9K
09:37 64.88 64.92 64.86 64.89 17.2K
09:38 64.86 64.94 64.86 64.86 15.5K
09:39 64.87 64.87 64.82 64.85 19.9K
09:40 64.84 64.85 64.65 64.65 17.9K
09:41 64.65 64.70 64.62 64.69 6.5K
09:42 64.67 64.67 64.64 64.66 12.2K
09:43 64.65 64.69 64.65 64.68 23.9K
09:44 64.68 64.71 64.64 64.67 12.0K
09:45 64.68 64.74 64.68 64.74 7.3K
09:46 64.68 64.68 64.66 64.66 7.0K
09:47 64.66 64.67 64.64 64.64 10.8K
09:48 64.64 64.64 64.57 64.57 34.2K
09:49 64.57 64.57 64.53 64.53 4.4K
09:50 64.57 64.58 64.55 64.58 7.5K
09:51 64.62 64.67 64.59 64.67 4.6K
09:52 64.67 64.76 64.67 64.67 12.4K
09:53 64.67 64.70 64.64 64.65 6.4K
09:54 64.68 64.68 64.66 64.68 12.8K
09:55 64.71 64.71 64.65 64.65 17.7K
09:56 64.65 64.68 64.65 64.65 11.5K
09:57 64.65 64.66 64.59 64.66 3.1K
09:58 64.63 64.71 64.62 64.71 6.4K
09:59 64.75 64.75 64.74 64.74 13.7K
10:00 64.82 64.87 64.82 64.87 26.2K
10:01 65.02 65.03 64.92 64.94 12.5K
10:02 64.94 64.94 64.88 64.90 9.5K
10:03 64.91 64.93 64.91 64.91 7.9K
10:04 64.87 64.87 64.82 64.82 5.8K
10:05 64.82 64.82 64.78 64.78 7.7K
10:06 64.77 64.80 64.77 64.80 9.7K
10:07 64.80 64.80 64.78 64.79 7.6K
10:08 64.85 64.85 64.79 64.81 14.4K
10:09 64.81 64.85 64.79 64.85 10.9K
10:10 64.85 64.87 64.80 64.87 10.1K
10:11 64.87 64.87 64.79 64.80 7.1K
10:12 64.81 64.83 64.81 64.83 4.7K
10:13 64.84 64.86 64.84 64.85 13.0K
10:14 64.85 64.88 64.85 64.88 9.8K
10:15 64.88 64.89 64.86 64.86 6.7K
10:16 64.86 64.89 64.84 64.89 6.3K
10:17 64.88 64.89 64.88 64.88 6.6K
10:18 64.86 64.89 64.85 64.85 8.5K
10:19 64.82 64.84 64.80 64.82 4.3K
10:20 64.78 64.79 64.77 64.79 5.3K
10:21 64.79 64.79 64.75 64.75 5.0K
10:22 64.75 64.75 64.64 64.64 5.9K
10:23 64.63 64.63 64.55 64.61 18.4K
10:24 64.60 64.60 64.59 64.59 11.7K
10:25 64.60 64.61 64.53 64.53 12.3K
10:26 64.56 64.60 64.56 64.58 6.4K
10:27 64.56 64.56 64.52 64.55 8.4K
10:28 64.54 64.54 64.52 64.54 5.4K
10:29 64.56 64.56 64.53 64.55 8.6K
10:30 64.55 64.55 64.50 64.50 5.2K
10:31 64.51 64.56 64.51 64.56 10.1K
10:32 64.57 64.62 64.57 64.62 4.4K
10:33 64.62 64.62 64.60 64.60 7.1K
10:34 64.58 64.61 64.58 64.59 7.6K
10:35 64.59 64.59 64.56 64.56 4.3K
10:36 64.56 64.56 64.55 64.55 5.0K
10:37 64.54 64.54 64.51 64.53 8.3K
10:38 64.52 64.54 64.50 64.50 18.5K
10:39 64.51 64.51 64.48 64.48 9.0K
10:40 64.47 64.48 64.43 64.43 6.3K
10:41 64.40 64.44 64.40 64.44 12.3K
10:42 64.44 64.47 64.44 64.45 9.4K
10:43 64.44 64.46 64.44 64.46 9.2K
10:44 64.46 64.49 64.46 64.49 9.2K
10:45 64.47 64.48 64.42 64.42 5.7K
10:46 64.40 64.42 64.40 64.40 62.8K
10:47 64.40 64.41 64.40 64.40 46.9K
10:48 64.42 64.45 64.42 64.43 8.9K
10:49 64.41 64.43 64.41 64.42 4.0K
10:50 64.40 64.40 64.32 64.36 41.1K
10:51 64.32 64.37 64.32 64.35 9.9K
10:52 64.36 64.40 64.36 64.40 11.1K
10:53 64.36 64.38 64.34 64.34 10.8K
10:54 64.34 64.39 64.34 64.38 10.3K
10:55 64.38 64.38 64.35 64.35 4.4K
10:56 64.34 64.38 64.33 64.38 15.4K
10:57 64.39 64.39 64.36 64.37 4.5K
10:58 64.35 64.37 64.35 64.36 5.6K
10:59 64.36 64.37 64.35 64.37 4.2K
11:00 64.37 64.41 64.37 64.41 17.2K
11:01 64.40 64.42 64.39 64.42 7.4K
11:02 64.43 64.43 64.41 64.41 3.7K
11:03 64.41 64.41 64.41 64.41 5.2K
11:04 64.41 64.41 64.38 64.38 4.9K
11:05 64.38 64.42 64.37 64.42 7.2K
11:06 64.42 64.42 64.38 64.38 4.9K
11:07 64.38 64.38 64.35 64.35 6.2K
11:08 64.38 64.42 64.38 64.42 11.2K
11:09 64.42 64.45 64.42 64.45 31.5K
11:10 64.45 64.47 64.45 64.46 17.4K
11:11 64.46 64.47 64.46 64.47 4.2K
11:12 64.47 64.48 64.46 64.48 5.1K
11:13 64.48 64.52 64.46 64.52 9.0K
11:14 64.49 64.50 64.49 64.49 4.0K
11:15 64.49 64.49 64.48 64.48 5.2K
11:16 64.51 64.51 64.50 64.50 4.6K
11:17 64.51 64.52 64.51 64.52 10.8K
11:18 64.52 64.52 64.48 64.48 14.9K
11:19 64.48 64.48 64.45 64.45 3.1K
11:20 64.40 64.42 64.40 64.42 49.6K
11:21 64.42 64.44 64.42 64.44 6.4K
11:22 64.44 64.46 64.44 64.46 5.3K
11:23 64.46 64.47 64.46 64.47 1.9K
11:24 64.46 64.47 64.45 64.47 5.1K
11:25 64.45 64.45 64.43 64.45 7.3K
11:26 64.45 64.46 64.45 64.46 4.1K
11:27 64.46 64.47 64.46 64.47 3.1K
11:28 64.46 64.47 64.46 64.47 11.0K
11:29 64.47 64.49 64.47 64.49 2.7K
11:30 64.48 64.48 64.47 64.48 4.1K
11:31 64.46 64.46 64.43 64.43 6.0K
11:32 64.43 64.43 64.41 64.42 4.0K
11:33 64.42 64.42 64.40 64.42 10.2K
11:34 64.42 64.42 64.42 64.42 1.9K
11:35 64.42 64.42 64.40 64.40 6.0K
11:36 64.40 64.40 64.40 64.40 2.6K
11:37 64.40 64.40 64.38 64.39 3.8K
11:38 64.36 64.38 64.36 64.38 9.5K
11:39 64.39 64.39 64.35 64.37 6.9K
11:40 64.38 64.42 64.37 64.42 11.9K
11:41 64.39 64.40 64.39 64.40 6.2K
11:42 64.39 64.40 64.39 64.39 5.7K
11:43 64.40 64.40 64.40 64.40 4.6K
11:44 64.40 64.44 64.40 64.44 11.8K
11:45 64.45 64.47 64.45 64.47 6.1K
11:46 64.46 64.48 64.46 64.47 6.8K
11:47 64.47 64.47 64.43 64.43 3.0K
11:48 64.43 64.44 64.42 64.42 4.1K
11:49 64.42 64.42 64.41 64.41 3.3K
11:50 64.40 64.41 64.40 64.41 4.1K
11:51 64.41 64.41 64.41 64.41 5.1K
11:52 64.40 64.40 64.38 64.38 5.0K
11:53 64.37 64.38 64.37 64.38 4.9K
11:54 64.40 64.41 64.40 64.41 5.1K
11:55 64.41 64.41 64.39 64.40 8.3K
11:56 64.40 64.41 64.40 64.41 3.4K
11:57 64.41 64.41 64.41 64.41 1.5K
11:58 64.41 64.41 64.40 64.41 6.5K
11:59 64.40 64.40 64.37 64.38 7.1K
12:00 64.37 64.38 64.36 64.36 2.9K
12:01 64.35 64.36 64.35 64.36 5.6K
12:02 64.36 64.39 64.36 64.38 4.6K
12:03 64.38 64.41 64.38 64.41 7.4K
12:04 64.41 64.42 64.39 64.41 9.1K
12:05 64.41 64.41 64.39 64.39 4.3K
12:06 64.38 64.41 64.38 64.41 5.5K
12:07 64.41 64.41 64.38 64.38 3.3K
12:08 64.39 64.39 64.38 64.38 3.1K
12:09 64.38 64.38 64.35 64.35 6.2K
12:10 64.36 64.36 64.34 64.34 5.8K
12:11 64.35 64.37 64.34 64.37 15.7K
12:12 64.38 64.42 64.38 64.42 11.3K
12:13 64.42 64.42 64.41 64.42 3.4K
12:14 64.42 64.42 64.39 64.39 4.9K
12:15 64.39 64.40 64.39 64.39 5.1K
12:16 64.39 64.39 64.39 64.39 4.1K
12:17 64.39 64.39 64.35 64.36 7.8K
12:18 64.35 64.38 64.35 64.37 9.9K
12:19 64.39 64.39 64.36 64.37 7.5K
12:20 64.39 64.39 64.37 64.37 2.6K
12:21 64.38 64.39 64.38 64.39 4.4K
12:22 64.39 64.39 64.37 64.37 7.5K
12:23 64.37 64.38 64.37 64.37 4.1K
12:24 64.39 64.39 64.39 64.39 4.9K
12:25 64.39 64.39 64.37 64.37 6.4K
12:26 64.37 64.37 64.35 64.35 8.1K
12:27 64.35 64.35 64.34 64.35 5.0K
12:28 64.35 64.35 64.34 64.34 2.7K
12:29 64.36 64.36 64.36 64.36 6.3K
12:30 64.36 64.37 64.36 64.36 9.2K
12:31 64.37 64.37 64.36 64.37 1.7K
12:32 64.37 64.38 64.36 64.38 7.7K
12:33 64.37 64.37 64.37 64.37 3.6K
12:34 64.37 64.37 64.37 64.37 0.3K
12:35 64.37 64.41 64.37 64.41 11.2K
12:36 64.43 64.44 64.43 64.43 3.7K
12:37 64.43 64.44 64.43 64.44 6.4K
12:38 64.42 64.42 64.39 64.40 6.1K
12:39 64.40 64.43 64.40 64.43 7.1K
12:40 64.44 64.44 64.43 64.43 7.8K
12:41 64.43 64.44 64.43 64.43 6.3K
12:42 64.43 64.46 64.43 64.46 11.5K
12:43 64.45 64.46 64.45 64.46 5.4K
12:44 64.49 64.49 64.48 64.49 8.9K
12:45 64.50 64.52 64.50 64.52 19.5K
12:46 64.52 64.52 64.51 64.51 4.3K
12:47 64.51 64.52 64.51 64.51 12.9K
12:48 64.51 64.52 64.51 64.52 3.6K
12:49 64.52 64.52 64.51 64.51 5.1K
12:50 64.52 64.52 64.50 64.51 5.7K
12:51 64.51 64.51 64.50 64.50 5.8K
12:52 64.48 64.48 64.46 64.46 5.3K
12:53 64.45 64.45 64.43 64.44 3.2K
12:54 64.44 64.45 64.42 64.42 4.3K
12:55 64.43 64.44 64.41 64.41 2.8K
12:56 64.42 64.43 64.39 64.39 7.9K
12:57 64.39 64.39 64.38 64.39 1.8K
12:58 64.39 64.40 64.39 64.40 3.7K
12:59 64.40 64.40 64.40 64.40 3.1K
13:00 64.40 64.42 64.40 64.42 4.5K
13:01 64.42 64.44 64.42 64.44 8.2K
13:02 64.44 64.46 64.44 64.45 4.2K
13:03 64.44 64.44 64.44 64.44 5.5K
13:04 64.43 64.44 64.43 64.43 3.6K
13:05 64.43 64.43 64.43 64.43 3.7K
13:06 64.43 64.43 64.43 64.43 2.9K
13:07 64.43 64.43 64.43 64.43 1.5K
13:08 64.43 64.43 64.38 64.39 7.4K
13:09 64.40 64.43 64.40 64.43 5.5K
13:10 64.40 64.44 64.40 64.44 4.9K
13:11 64.44 64.47 64.44 64.47 4.9K
13:12 64.43 64.43 64.42 64.43 5.5K
13:13 64.44 64.45 64.44 64.45 2.8K
13:14 64.45 64.46 64.45 64.45 8.3K
13:15 64.45 64.46 64.45 64.46 3.4K
13:16 64.46 64.46 64.42 64.42 3.7K
13:17 64.41 64.43 64.41 64.43 7.6K
13:18 64.43 64.43 64.43 64.43 0.9K
13:19 64.44 64.45 64.44 64.45 7.1K
13:20 64.45 64.46 64.45 64.46 4.1K
13:21 64.46 64.46 64.44 64.44 6.5K
13:22 64.45 64.45 64.43 64.44 5.0K
13:23 64.44 64.45 64.43 64.44 5.2K
13:24 64.44 64.44 64.44 64.44 1.9K
13:25 64.44 64.44 64.42 64.42 7.5K
13:26 64.42 64.42 64.40 64.40 6.7K
13:27 64.40 64.41 64.40 64.41 6.8K
13:28 64.41 64.41 64.41 64.41 1.3K
13:29 64.40 64.40 64.37 64.37 11.1K
13:30 64.37 64.39 64.36 64.36 5.7K
13:31 64.36 64.40 64.36 64.40 6.3K
13:32 64.40 64.40 64.37 64.37 6.2K
13:33 64.38 64.39 64.37 64.39 3.3K
13:34 64.38 64.49 64.38 64.49 19.5K
13:35 64.46 64.48 64.44 64.44 11.4K
13:36 64.41 64.45 64.41 64.45 9.9K
13:37 64.44 64.46 64.44 64.46 9.2K
13:38 64.46 64.47 64.46 64.47 8.4K
13:39 64.46 64.49 64.46 64.48 8.2K
13:40 64.49 64.50 64.48 64.50 7.4K
13:41 64.50 64.52 64.50 64.52 12.1K
13:42 64.52 64.52 64.50 64.50 12.3K
13:43 64.50 64.52 64.49 64.50 15.7K
13:44 64.50 64.52 64.50 64.52 18.6K
13:45 64.52 64.52 64.46 64.46 7.4K
13:46 64.46 64.49 64.46 64.48 6.5K
13:47 64.48 64.49 64.48 64.49 1.5K
13:48 64.45 64.45 64.41 64.41 10.2K
13:49 64.39 64.40 64.38 64.38 10.1K
13:50 64.37 64.38 64.35 64.36 8.2K
13:51 64.36 64.36 64.35 64.36 5.1K
13:52 64.34 64.35 64.34 64.35 4.8K
13:53 64.35 64.37 64.35 64.36 7.4K
13:54 64.36 64.37 64.36 64.37 1.5K
13:55 64.36 64.36 64.31 64.31 12.2K
13:56 64.31 64.33 64.31 64.33 2.9K
13:57 64.33 64.37 64.33 64.37 8.2K
13:58 64.36 64.37 64.36 64.37 3.2K
13:59 64.37 64.39 64.36 64.39 8.7K
14:00 64.37 64.37 64.34 64.34 11.1K
14:01 64.35 64.37 64.35 64.35 6.2K
14:02 64.35 64.39 64.35 64.39 9.5K
14:03 64.39 64.41 64.39 64.41 3.7K
14:04 64.41 64.41 64.39 64.39 7.0K
14:05 64.40 64.40 64.38 64.39 4.2K
14:06 64.39 64.41 64.39 64.41 3.1K
14:07 64.41 64.42 64.40 64.42 10.7K
14:08 64.42 64.44 64.42 64.44 14.5K
14:09 64.45 64.46 64.45 64.46 3.1K
14:10 64.47 64.47 64.46 64.46 10.8K
14:11 64.46 64.47 64.46 64.47 5.4K
14:12 64.48 64.48 64.48 64.48 2.8K
14:13 64.47 64.47 64.46 64.47 4.4K
14:14 64.47 64.47 64.46 64.46 7.5K
14:15 64.46 64.47 64.46 64.47 3.9K
14:16 64.47 64.48 64.47 64.48 12.1K
14:17 64.48 64.52 64.48 64.52 12.1K
14:18 64.51 64.52 64.50 64.50 24.1K
14:19 64.50 64.51 64.50 64.51 4.5K
14:20 64.51 64.51 64.49 64.49 8.3K
14:21 64.48 64.51 64.48 64.51 4.1K
14:22 64.50 64.50 64.49 64.50 7.5K
14:23 64.50 64.50 64.48 64.49 3.2K
14:24 64.49 64.49 64.48 64.48 7.7K
14:25 64.48 64.48 64.45 64.45 7.2K
14:26 64.45 64.45 64.43 64.44 8.3K
14:27 64.44 64.45 64.44 64.45 4.5K
14:28 64.46 64.46 64.44 64.44 8.9K
14:29 64.43 64.44 64.43 64.43 5.8K
14:30 64.43 64.43 64.41 64.42 6.5K
14:31 64.42 64.43 64.42 64.42 5.2K
14:32 64.42 64.42 64.42 64.42 7.5K
14:33 64.42 64.42 64.42 64.42 2.4K
14:34 64.42 64.43 64.42 64.43 18.6K
14:35 64.43 64.45 64.43 64.45 7.9K
14:36 64.43 64.45 64.43 64.45 5.8K
14:37 64.45 64.45 64.44 64.44 6.1K
14:38 64.44 64.44 64.44 64.44 5.9K
14:39 64.44 64.44 64.44 64.44 3.9K
14:40 64.44 64.45 64.43 64.45 7.7K
14:41 64.45 64.45 64.45 64.45 2.6K
14:42 64.45 64.45 64.45 64.45 4.2K
14:43 64.45 64.47 64.45 64.46 9.9K
14:44 64.45 64.47 64.45 64.47 11.2K
14:45 64.48 64.48 64.45 64.45 7.6K
14:46 64.45 64.48 64.45 64.48 5.7K
14:47 64.48 64.48 64.47 64.48 2.2K
14:48 64.49 64.49 64.49 64.49 4.3K
14:49 64.49 64.52 64.49 64.52 4.5K
14:50 64.52 64.52 64.48 64.48 21.4K
14:51 64.47 64.48 64.47 64.48 5.0K
14:52 64.49 64.49 64.49 64.49 4.7K
14:53 64.47 64.48 64.47 64.48 6.8K
14:54 64.48 64.49 64.47 64.49 10.8K
14:55 64.49 64.50 64.49 64.50 4.9K
14:56 64.49 64.49 64.48 64.49 7.7K
14:57 64.50 64.50 64.50 64.50 3.6K
14:58 64.50 64.51 64.50 64.51 4.4K
14:59 64.51 64.51 64.51 64.51 1.5K
15:00 64.51 64.51 64.50 64.50 9.0K
15:01 64.49 64.50 64.43 64.44 18.2K
15:02 64.41 64.43 64.41 64.42 15.1K
15:03 64.42 64.42 64.40 64.41 11.9K
15:04 64.43 64.43 64.41 64.41 18.4K
15:05 64.45 64.45 64.40 64.41 8.5K
15:06 64.42 64.42 64.41 64.42 13.0K
15:07 64.43 64.46 64.43 64.45 15.8K
15:08 64.45 64.45 64.43 64.43 9.8K
15:09 64.45 64.45 64.40 64.40 6.7K
15:10 64.40 64.42 64.40 64.40 12.6K
15:11 64.40 64.41 64.40 64.40 8.9K
15:12 64.40 64.41 64.40 64.40 10.6K
15:13 64.42 64.43 64.40 64.41 24.0K
15:14 64.42 64.43 64.40 64.43 16.8K
15:15 64.43 64.43 64.41 64.42 9.5K
15:16 64.41 64.43 64.40 64.43 11.7K
15:17 64.44 64.44 64.41 64.42 13.2K
15:18 64.42 64.46 64.42 64.46 16.0K
15:19 64.46 64.46 64.42 64.44 12.4K
15:20 64.43 64.44 64.42 64.44 9.4K
15:21 64.43 64.49 64.43 64.46 20.0K
15:22 64.45 64.47 64.43 64.43 11.5K
15:23 64.43 64.44 64.41 64.42 7.9K
15:24 64.42 64.46 64.42 64.44 16.1K
15:25 64.44 64.44 64.43 64.43 25.1K
15:26 64.44 64.44 64.40 64.40 12.5K
15:27 64.41 64.43 64.41 64.41 25.3K
15:28 64.40 64.40 64.32 64.32 14.5K
15:29 64.33 64.33 64.27 64.27 19.7K
15:30 64.26 64.28 64.21 64.21 20.8K
15:31 64.21 64.26 64.21 64.25 26.0K
15:32 64.25 64.25 64.18 64.19 35.2K
15:33 64.20 64.22 64.20 64.20 23.5K
15:34 64.19 64.21 64.19 64.20 24.2K
15:35 64.22 64.24 64.21 64.23 22.4K
15:36 64.24 64.24 64.21 64.23 17.0K
15:37 64.24 64.24 64.21 64.21 15.4K
15:38 64.23 64.23 64.21 64.23 16.7K
15:39 64.23 64.24 64.21 64.24 11.6K
15:40 64.21 64.21 64.19 64.21 14.3K
15:41 64.21 64.22 64.20 64.22 18.7K
15:42 64.23 64.23 64.18 64.19 16.4K
15:43 64.22 64.24 64.21 64.21 22.9K
15:44 64.22 64.27 64.22 64.26 28.2K
15:45 64.25 64.25 64.19 64.20 13.8K
15:46 64.15 64.16 64.14 64.16 21.9K
15:47 64.16 64.17 64.15 64.16 19.4K
15:48 64.20 64.20 64.19 64.19 21.9K
15:49 64.19 64.19 64.16 64.18 16.5K
15:50 64.18 64.19 64.18 64.18 17.3K
15:51 64.23 64.23 64.15 64.20 56.6K
15:52 64.24 64.27 64.24 64.26 72.9K
15:53 64.26 64.26 64.24 64.25 47.1K
15:54 64.27 64.33 64.27 64.33 84.4K
15:55 64.33 64.34 64.31 64.31 85.9K
15:56 64.30 64.41 64.30 64.41 90.9K
15:57 64.37 64.37 64.35 64.36 69.8K
15:58 64.36 64.36 64.33 64.35 102.2K
15:59 64.40 64.42 64.40 64.41 91.9K
16:00 64.45 64.45 64.14 64.39 1,456.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available