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 64.08 65.24 63.82 64.14 131.0K
09:32 64.20 64.43 64.20 64.40 8.7K
09:33 64.20 64.46 64.20 64.46 11.4K
09:34 64.52 64.52 64.38 64.38 5.2K
09:35 64.40 64.56 64.40 64.49 13.8K
09:36 64.53 64.60 64.38 64.38 4.8K
09:37 64.31 64.46 64.29 64.46 5.4K
09:38 64.48 64.67 64.48 64.67 10.1K
09:39 64.67 64.70 64.61 64.70 3.5K
09:40 64.70 64.82 64.70 64.82 5.1K
09:41 64.89 64.98 64.88 64.98 10.4K
09:42 65.01 65.01 64.87 64.89 21.7K
09:43 64.90 65.02 64.90 64.99 18.6K
09:44 64.98 65.02 64.94 64.98 13.3K
09:45 64.99 65.05 64.99 65.05 5.9K
09:46 65.06 65.06 64.90 64.90 8.9K
09:47 64.90 64.94 64.90 64.94 1.4K
09:48 64.94 64.99 64.91 64.91 8.4K
09:49 64.89 64.89 64.83 64.85 13.3K
09:50 64.84 64.89 64.81 64.85 6.5K
09:51 64.83 64.83 64.67 64.67 5.7K
09:52 64.67 64.73 64.67 64.73 5.1K
09:53 64.68 64.76 64.68 64.72 8.9K
09:54 64.78 64.81 64.78 64.78 7.6K
09:55 64.73 64.79 64.73 64.79 10.6K
09:56 64.75 64.92 64.75 64.92 8.5K
09:57 64.90 64.90 64.84 64.84 7.0K
09:58 64.84 64.88 64.84 64.86 8.0K
09:59 64.84 65.02 64.84 65.02 8.8K
10:00 65.02 65.03 64.96 64.96 11.1K
10:01 64.99 65.07 64.99 65.07 15.3K
10:02 65.13 65.13 65.07 65.08 7.5K
10:03 65.08 65.11 65.08 65.09 5.9K
10:04 65.11 65.11 64.94 64.94 8.2K
10:05 64.87 64.87 64.80 64.87 13.1K
10:06 64.90 64.90 64.84 64.84 12.3K
10:07 64.87 65.03 64.87 65.03 9.2K
10:08 65.05 65.19 65.05 65.19 8.0K
10:09 65.20 65.22 65.19 65.19 9.8K
10:10 65.20 65.27 65.20 65.21 9.0K
10:11 65.21 65.21 65.16 65.20 4.6K
10:12 65.21 65.21 65.18 65.21 6.4K
10:13 65.17 65.22 65.17 65.21 7.5K
10:14 65.23 65.23 65.10 65.10 8.3K
10:15 65.09 65.09 65.02 65.02 7.2K
10:16 64.95 64.97 64.88 64.92 7.5K
10:17 64.90 64.95 64.79 64.79 13.4K
10:18 64.79 64.79 64.69 64.69 11.3K
10:19 64.71 64.71 64.67 64.67 7.6K
10:20 64.69 64.72 64.67 64.72 14.3K
10:21 64.70 64.81 64.70 64.81 9.0K
10:22 64.81 64.83 64.78 64.81 2.3K
10:23 64.81 64.82 64.81 64.82 4.4K
10:24 64.77 64.87 64.77 64.87 9.4K
10:25 64.88 64.90 64.88 64.90 8.3K
10:26 64.92 64.95 64.91 64.95 5.2K
10:27 64.97 64.97 64.94 64.96 5.5K
10:28 64.96 64.98 64.95 64.98 2.2K
10:29 64.97 64.97 64.90 64.90 7.0K
10:30 64.92 64.92 64.90 64.91 5.5K
10:31 64.90 65.04 64.90 65.04 11.9K
10:32 65.06 65.06 65.06 65.06 2.9K
10:33 65.04 65.08 65.04 65.08 5.8K
10:34 65.03 65.03 64.96 64.96 3.8K
10:35 64.96 64.96 64.94 64.96 5.1K
10:36 64.96 64.96 64.89 64.94 6.9K
10:37 64.93 64.96 64.93 64.96 4.2K
10:38 64.96 64.96 64.88 64.88 2.2K
10:39 64.87 64.91 64.85 64.91 5.5K
10:40 64.90 64.90 64.88 64.89 4.1K
10:41 64.89 64.93 64.87 64.93 7.8K
10:42 64.92 64.92 64.88 64.88 2.4K
10:43 64.93 64.99 64.93 64.99 7.3K
10:44 65.00 65.01 64.95 64.96 12.1K
10:45 64.96 64.96 64.88 64.94 5.4K
10:46 64.94 64.94 64.90 64.90 4.2K
10:47 64.91 64.94 64.91 64.92 6.5K
10:48 64.91 64.98 64.91 64.98 7.7K
10:49 64.96 64.99 64.96 64.97 9.9K
10:50 64.94 64.94 64.94 64.94 7.0K
10:51 64.94 64.96 64.93 64.95 7.0K
10:52 64.94 64.94 64.90 64.90 2.3K
10:53 64.92 64.92 64.90 64.92 4.2K
10:54 64.90 64.90 64.87 64.90 3.1K
10:55 64.90 64.90 64.88 64.88 3.9K
10:56 64.87 64.87 64.84 64.84 6.4K
10:57 64.85 65.00 64.85 65.00 11.5K
10:58 64.97 65.03 64.97 65.02 15.4K
10:59 65.00 65.01 64.98 64.98 9.9K
11:00 64.99 65.09 64.99 65.04 31.3K
11:01 65.05 65.09 65.05 65.09 7.7K
11:02 65.10 65.10 64.99 64.99 10.3K
11:03 64.98 64.98 64.94 64.94 5.9K
11:04 64.91 64.91 64.87 64.87 2.6K
11:05 64.87 64.87 64.86 64.87 4.8K
11:06 64.91 64.95 64.90 64.90 26.5K
11:07 64.88 64.88 64.83 64.83 3.9K
11:08 64.84 64.84 64.81 64.81 3.4K
11:09 64.80 64.80 64.72 64.73 8.4K
11:10 64.74 64.74 64.68 64.68 4.3K
11:11 64.70 64.70 64.70 64.70 4.5K
11:12 64.71 64.76 64.71 64.76 5.2K
11:13 64.76 64.81 64.76 64.81 3.9K
11:14 64.82 64.87 64.82 64.86 5.8K
11:15 64.86 64.92 64.86 64.92 5.0K
11:16 64.92 64.93 64.89 64.89 4.0K
11:17 64.89 64.89 64.84 64.86 4.8K
11:18 64.84 64.87 64.79 64.81 5.9K
11:19 64.81 64.82 64.79 64.79 4.9K
11:20 64.79 64.88 64.79 64.86 5.9K
11:21 64.86 64.87 64.85 64.86 5.7K
11:22 64.86 64.87 64.86 64.86 5.6K
11:23 64.86 64.86 64.84 64.84 4.1K
11:24 64.83 64.86 64.83 64.86 5.1K
11:25 64.85 64.85 64.83 64.83 5.4K
11:26 64.83 64.83 64.79 64.79 2.6K
11:27 64.78 64.78 64.74 64.76 7.0K
11:28 64.80 64.81 64.80 64.81 6.6K
11:29 64.80 64.82 64.80 64.82 6.7K
11:30 64.83 64.83 64.80 64.82 4.1K
11:31 64.83 64.83 64.81 64.82 7.9K
11:32 64.80 64.83 64.80 64.81 5.1K
11:33 64.83 64.83 64.82 64.83 8.7K
11:34 64.82 64.82 64.80 64.81 14.4K
11:35 64.80 64.80 64.73 64.73 6.9K
11:36 64.74 64.76 64.74 64.76 3.5K
11:37 64.77 64.78 64.74 64.74 5.1K
11:38 64.78 64.78 64.71 64.71 7.7K
11:39 64.68 64.69 64.68 64.69 6.0K
11:40 64.69 64.71 64.66 64.66 4.5K
11:41 64.66 64.73 64.66 64.73 5.0K
11:42 64.73 64.79 64.73 64.79 6.3K
11:43 64.79 64.79 64.76 64.77 6.3K
11:44 64.76 64.77 64.75 64.77 5.0K
11:45 64.77 64.77 64.75 64.77 4.6K
11:46 64.77 64.78 64.75 64.78 16.3K
11:47 64.77 64.77 64.75 64.75 3.6K
11:48 64.75 64.75 64.73 64.73 1.8K
11:49 64.74 64.74 64.71 64.71 2.7K
11:50 64.71 64.76 64.71 64.76 4.1K
11:51 64.76 64.77 64.74 64.74 5.4K
11:52 64.74 64.75 64.73 64.75 3.5K
11:53 64.75 64.75 64.73 64.73 4.4K
11:54 64.73 64.76 64.73 64.76 3.0K
11:55 64.75 64.76 64.75 64.76 3.3K
11:56 64.78 64.78 64.76 64.76 4.2K
11:57 64.79 64.80 64.76 64.76 7.0K
11:58 64.77 64.78 64.76 64.78 2.7K
11:59 64.79 64.79 64.76 64.76 3.9K
12:00 64.76 64.76 64.73 64.73 4.8K
12:01 64.73 64.76 64.73 64.76 2.3K
12:02 64.78 64.78 64.77 64.77 3.2K
12:03 64.78 64.79 64.77 64.79 4.3K
12:04 64.80 64.81 64.79 64.79 6.9K
12:05 64.80 64.82 64.80 64.82 3.5K
12:06 64.81 64.83 64.79 64.79 9.7K
12:07 64.79 64.79 64.77 64.77 4.5K
12:08 64.77 64.77 64.74 64.74 4.4K
12:09 64.74 64.75 64.74 64.75 2.6K
12:10 64.75 64.75 64.75 64.75 2.5K
12:11 64.76 64.80 64.76 64.80 3.8K
12:12 64.78 64.79 64.74 64.74 6.0K
12:13 64.74 64.77 64.73 64.77 5.0K
12:14 64.77 64.78 64.77 64.78 4.3K
12:15 64.78 64.78 64.75 64.77 6.3K
12:16 64.75 64.76 64.75 64.75 4.5K
12:17 64.76 64.76 64.75 64.75 6.8K
12:18 64.75 64.75 64.74 64.74 2.5K
12:19 64.73 64.74 64.73 64.74 4.6K
12:20 64.74 64.74 64.72 64.72 5.6K
12:21 64.72 64.75 64.72 64.75 5.9K
12:22 64.78 64.78 64.77 64.78 2.9K
12:23 64.78 64.78 64.77 64.78 3.8K
12:24 64.78 64.78 64.77 64.77 1.5K
12:25 64.77 64.77 64.76 64.77 5.9K
12:26 64.76 64.76 64.75 64.75 3.8K
12:27 64.74 64.74 64.73 64.73 2.1K
12:28 64.73 64.73 64.69 64.69 8.9K
12:29 64.69 64.73 64.69 64.71 6.4K
12:30 64.71 64.71 64.68 64.68 4.1K
12:31 64.69 64.69 64.66 64.66 4.3K
12:32 64.67 64.69 64.67 64.68 7.4K
12:33 64.68 64.71 64.68 64.71 2.5K
12:34 64.72 64.73 64.72 64.73 5.4K
12:35 64.73 64.73 64.70 64.70 2.2K
12:36 64.70 64.71 64.69 64.71 3.9K
12:37 64.70 64.73 64.70 64.73 5.7K
12:38 64.73 64.77 64.69 64.69 30.6K
12:39 64.70 64.70 64.70 64.70 2.6K
12:40 64.71 64.73 64.71 64.72 2.6K
12:41 64.71 64.71 64.70 64.70 2.1K
12:42 64.69 64.73 64.69 64.73 5.8K
12:43 64.72 64.72 64.71 64.71 2.2K
12:44 64.71 64.73 64.71 64.73 5.7K
12:45 64.73 64.74 64.72 64.72 4.9K
12:46 64.73 64.74 64.73 64.74 10.8K
12:47 64.74 64.74 64.74 64.74 4.7K
12:48 64.75 64.78 64.75 64.76 5.8K
12:49 64.76 64.76 64.75 64.75 3.4K
12:50 64.75 64.76 64.71 64.71 6.9K
12:51 64.71 64.71 64.68 64.68 1.6K
12:52 64.68 64.70 64.68 64.70 2.4K
12:53 64.69 64.69 64.68 64.69 5.5K
12:54 64.68 64.68 64.67 64.67 6.9K
12:55 64.67 64.70 64.67 64.70 1.6K
12:56 64.69 64.73 64.69 64.73 7.1K
12:57 64.73 64.73 64.70 64.70 3.2K
12:58 64.69 64.74 64.69 64.73 6.7K
12:59 64.73 64.73 64.71 64.71 1.2K
13:00 64.68 64.70 64.68 64.70 4.9K
13:01 64.70 64.71 64.70 64.71 2.5K
13:02 64.69 64.72 64.69 64.69 4.4K
13:03 64.69 64.70 64.68 64.68 3.6K
13:04 64.67 64.69 64.67 64.67 8.0K
13:05 64.67 64.68 64.67 64.67 4.9K
13:06 64.67 64.67 64.67 64.67 3.2K
13:07 64.65 64.68 64.64 64.68 10.2K
13:08 64.67 64.69 64.67 64.69 3.5K
13:09 64.69 64.72 64.69 64.71 5.3K
13:10 64.71 64.71 64.70 64.70 3.5K
13:11 64.70 64.71 64.70 64.70 5.1K
13:12 64.71 64.72 64.70 64.72 2.1K
13:13 64.69 64.69 64.67 64.67 5.3K
13:14 64.65 64.69 64.65 64.69 7.4K
13:15 64.69 64.69 64.68 64.68 4.1K
13:16 64.68 64.68 64.65 64.65 2.9K
13:17 64.66 64.68 64.66 64.68 4.2K
13:18 64.68 64.68 64.66 64.66 3.4K
13:19 64.66 64.68 64.66 64.67 7.4K
13:20 64.68 64.70 64.68 64.70 2.7K
13:21 64.70 64.70 64.67 64.67 6.0K
13:22 64.67 64.68 64.67 64.68 1.9K
13:23 64.69 64.69 64.68 64.68 5.0K
13:24 64.66 64.67 64.66 64.66 4.7K
13:25 64.65 64.68 64.65 64.68 3.1K
13:26 64.70 64.72 64.70 64.72 2.7K
13:27 64.72 64.76 64.72 64.76 43.7K
13:28 64.75 64.76 64.74 64.74 4.0K
13:29 64.75 64.75 64.72 64.72 4.2K
13:30 64.69 64.70 64.68 64.68 4.7K
13:31 64.67 64.67 64.66 64.67 3.1K
13:32 64.67 64.67 64.67 64.67 1.8K
13:33 64.67 64.67 64.64 64.65 9.4K
13:34 64.64 64.66 64.64 64.66 3.2K
13:35 64.66 64.66 64.64 64.65 7.1K
13:36 64.65 64.70 64.65 64.70 18.3K
13:37 64.71 64.72 64.71 64.72 5.6K
13:38 64.71 64.72 64.71 64.72 2.9K
13:39 64.72 64.72 64.72 64.72 4.7K
13:40 64.73 64.73 64.69 64.69 8.5K
13:41 64.71 64.72 64.71 64.72 3.8K
13:42 64.71 64.74 64.71 64.73 4.0K
13:43 64.73 64.74 64.73 64.74 6.8K
13:44 64.75 64.76 64.74 64.74 7.5K
13:45 64.74 64.76 64.73 64.76 3.3K
13:46 64.75 64.76 64.75 64.76 2.0K
13:47 64.76 64.76 64.74 64.74 4.9K
13:48 64.74 64.74 64.72 64.72 4.9K
13:49 64.71 64.72 64.69 64.69 7.2K
13:50 64.68 64.71 64.68 64.70 5.4K
13:51 64.70 64.71 64.70 64.70 3.1K
13:52 64.69 64.70 64.67 64.67 8.1K
13:53 64.67 64.68 64.66 64.68 2.1K
13:54 64.67 64.70 64.67 64.70 2.8K
13:55 64.69 64.70 64.69 64.69 1.2K
13:56 64.68 64.68 64.67 64.67 5.8K
13:57 64.67 64.67 64.64 64.65 7.2K
13:58 64.65 64.65 64.62 64.63 42.5K
13:59 64.66 64.67 64.66 64.66 18.9K
14:00 64.65 64.66 64.65 64.66 2.3K
14:01 64.67 64.71 64.67 64.71 7.9K
14:02 64.73 64.74 64.70 64.70 8.7K
14:03 64.67 64.72 64.67 64.72 5.0K
14:04 64.74 64.74 64.72 64.72 5.5K
14:05 64.73 64.75 64.73 64.75 2.9K
14:06 64.75 64.75 64.74 64.75 5.1K
14:07 64.75 64.75 64.73 64.73 5.6K
14:08 64.73 64.73 64.72 64.72 7.1K
14:09 64.72 64.73 64.72 64.73 3.5K
14:10 64.73 64.73 64.71 64.72 3.8K
14:11 64.70 64.72 64.70 64.72 5.2K
14:12 64.73 64.73 64.71 64.71 4.3K
14:13 64.71 64.72 64.71 64.72 1.1K
14:14 64.71 64.75 64.71 64.75 8.1K
14:15 64.78 64.78 64.76 64.76 5.8K
14:16 64.73 64.75 64.73 64.75 5.3K
14:17 64.75 64.77 64.74 64.74 8.5K
14:18 64.70 64.74 64.70 64.73 5.9K
14:19 64.73 64.73 64.72 64.72 2.7K
14:20 64.73 64.74 64.72 64.72 4.8K
14:21 64.72 64.74 64.72 64.74 2.9K
14:22 64.74 64.74 64.73 64.73 3.8K
14:23 64.71 64.74 64.71 64.74 6.3K
14:24 64.73 64.78 64.73 64.77 7.3K
14:25 64.77 64.78 64.77 64.77 3.1K
14:26 64.80 64.80 64.77 64.77 7.5K
14:27 64.76 64.77 64.75 64.77 4.9K
14:28 64.78 64.78 64.75 64.75 3.8K
14:29 64.76 64.76 64.76 64.76 5.4K
14:30 64.78 64.79 64.76 64.76 5.6K
14:31 64.76 64.80 64.76 64.80 7.9K
14:32 64.80 64.81 64.80 64.80 6.1K
14:33 64.79 64.81 64.77 64.81 5.9K
14:34 64.80 64.80 64.78 64.78 6.2K
14:35 64.78 64.79 64.78 64.78 7.2K
14:36 64.78 64.80 64.77 64.77 6.0K
14:37 64.77 64.78 64.76 64.78 4.3K
14:38 64.78 64.78 64.76 64.76 5.5K
14:39 64.76 64.79 64.76 64.79 3.1K
14:40 64.79 64.79 64.78 64.79 1.8K
14:41 64.82 64.82 64.77 64.77 11.5K
14:42 64.77 64.77 64.75 64.77 1.5K
14:43 64.76 64.79 64.76 64.79 8.7K
14:44 64.79 64.79 64.74 64.74 5.2K
14:45 64.75 64.75 64.71 64.71 4.5K
14:46 64.71 64.71 64.69 64.70 7.9K
14:47 64.71 64.71 64.70 64.71 2.7K
14:48 64.71 64.73 64.70 64.73 7.2K
14:49 64.73 64.75 64.72 64.75 5.7K
14:50 64.75 64.79 64.74 64.77 12.9K
14:51 64.76 64.76 64.73 64.74 8.5K
14:52 64.74 64.76 64.73 64.74 5.7K
14:53 64.74 64.74 64.72 64.73 3.1K
14:54 64.72 64.72 64.71 64.72 5.6K
14:55 64.71 64.71 64.68 64.70 4.7K
14:56 64.69 64.70 64.68 64.70 7.1K
14:57 64.69 64.69 64.67 64.67 8.9K
14:58 64.66 64.67 64.66 64.67 3.9K
14:59 64.66 64.66 64.64 64.64 24.2K
15:00 64.65 64.65 64.64 64.64 3.8K
15:01 64.68 64.70 64.68 64.70 12.8K
15:02 64.70 64.72 64.70 64.72 9.7K
15:03 64.69 64.69 64.67 64.67 9.2K
15:04 64.69 64.71 64.69 64.71 4.6K
15:05 64.71 64.73 64.71 64.73 8.4K
15:06 64.73 64.77 64.73 64.76 10.1K
15:07 64.76 64.76 64.75 64.75 7.9K
15:08 64.75 64.76 64.75 64.76 8.9K
15:09 64.76 64.76 64.75 64.75 4.8K
15:10 64.74 64.74 64.72 64.74 7.9K
15:11 64.75 64.78 64.75 64.78 7.6K
15:12 64.78 64.78 64.75 64.75 9.2K
15:13 64.75 64.76 64.75 64.76 5.8K
15:14 64.76 64.80 64.76 64.80 13.4K
15:15 64.80 64.83 64.80 64.83 6.7K
15:16 64.83 64.83 64.82 64.83 6.0K
15:17 64.82 64.86 64.82 64.86 11.0K
15:18 64.90 64.92 64.89 64.92 4.6K
15:19 64.92 64.95 64.92 64.95 8.6K
15:20 64.95 64.98 64.94 64.94 16.9K
15:21 64.95 64.95 64.90 64.90 12.7K
15:22 64.92 64.93 64.90 64.90 6.9K
15:23 64.91 64.91 64.89 64.91 7.2K
15:24 64.91 64.91 64.85 64.86 20.0K
15:25 64.90 64.92 64.90 64.92 9.2K
15:26 64.93 64.94 64.92 64.93 8.4K
15:27 64.93 64.94 64.92 64.93 6.6K
15:28 64.94 64.94 64.87 64.90 12.5K
15:29 64.90 64.91 64.89 64.89 6.9K
15:30 64.89 64.90 64.89 64.89 3.8K
15:31 64.90 64.90 64.84 64.84 11.9K
15:32 64.86 64.87 64.86 64.87 12.0K
15:33 64.85 64.90 64.85 64.90 6.5K
15:34 64.90 64.91 64.89 64.91 13.4K
15:35 64.90 64.90 64.90 64.90 7.9K
15:36 64.91 64.91 64.88 64.88 11.8K
15:37 64.87 64.87 64.86 64.86 6.2K
15:38 64.87 64.92 64.87 64.92 9.3K
15:39 64.91 64.91 64.91 64.91 7.1K
15:40 64.91 64.94 64.91 64.94 8.6K
15:41 64.94 64.94 64.90 64.91 17.5K
15:42 64.92 64.93 64.91 64.91 5.7K
15:43 64.90 64.93 64.90 64.91 15.0K
15:44 64.91 64.93 64.91 64.91 11.2K
15:45 64.91 64.92 64.90 64.92 9.6K
15:46 64.91 64.91 64.87 64.87 17.2K
15:47 64.86 64.86 64.85 64.85 9.4K
15:48 64.83 64.90 64.83 64.90 30.1K
15:49 64.89 64.92 64.89 64.90 14.9K
15:50 64.87 64.91 64.85 64.88 24.7K
15:51 64.95 64.95 64.83 64.83 17.1K
15:52 64.84 64.84 64.78 64.80 16.1K
15:53 64.79 64.80 64.77 64.77 21.3K
15:54 64.79 64.79 64.74 64.75 16.7K
15:55 64.76 64.79 64.76 64.79 34.3K
15:56 64.84 64.87 64.83 64.87 30.5K
15:57 64.88 64.88 64.88 64.88 43.1K
15:58 64.86 64.86 64.82 64.83 36.3K
15:59 64.84 64.84 64.84 64.84 39.5K
16:00 64.81 65.11 64.79 64.88 996.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available