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 65.12 65.33 64.93 65.00 29.6K
09:32 65.00 65.15 65.00 65.15 9.4K
09:33 65.24 65.27 65.20 65.22 13.1K
09:34 65.24 65.32 65.24 65.26 6.4K
09:35 65.26 65.40 65.26 65.40 10.0K
09:36 65.39 65.43 65.35 65.35 10.0K
09:37 65.33 65.33 65.11 65.11 8.3K
09:38 65.11 65.23 65.11 65.23 6.0K
09:39 65.23 65.35 65.23 65.33 6.9K
09:40 65.33 65.37 65.32 65.32 2.1K
09:41 65.32 65.32 65.27 65.27 4.4K
09:42 65.27 65.31 65.27 65.31 4.7K
09:43 65.31 65.32 65.30 65.32 12.1K
09:44 65.32 65.37 65.32 65.35 5.4K
09:45 65.35 65.37 65.34 65.36 3.9K
09:46 65.34 65.34 65.32 65.33 9.6K
09:47 65.34 65.35 65.34 65.35 9.6K
09:48 65.35 65.35 65.31 65.32 15.4K
09:49 65.32 65.32 65.28 65.31 6.6K
09:50 65.31 65.33 65.27 65.27 8.1K
09:51 65.30 65.31 65.30 65.30 4.1K
09:52 65.30 65.35 65.30 65.35 23.8K
09:53 65.34 65.34 65.27 65.27 8.7K
09:54 65.25 65.25 65.24 65.24 11.4K
09:55 65.24 65.24 65.19 65.19 2.6K
09:56 65.17 65.24 65.17 65.19 10.7K
09:57 65.19 65.19 65.15 65.15 3.0K
09:58 65.15 65.18 65.15 65.18 5.4K
09:59 65.18 65.18 65.16 65.17 6.7K
10:00 65.20 65.23 65.20 65.23 3.8K
10:01 65.22 65.24 65.20 65.24 10.8K
10:02 65.28 65.29 65.24 65.24 11.5K
10:03 65.23 65.27 65.23 65.27 16.0K
10:04 65.28 65.30 65.25 65.26 7.4K
10:05 65.26 65.32 65.26 65.31 6.8K
10:06 65.35 65.38 65.35 65.38 27.6K
10:07 65.38 65.51 65.38 65.51 17.9K
10:08 65.52 65.59 65.52 65.57 7.7K
10:09 65.53 65.55 65.53 65.55 7.4K
10:10 65.54 65.54 65.49 65.49 9.7K
10:11 65.51 65.55 65.51 65.53 4.7K
10:12 65.56 65.57 65.56 65.57 11.3K
10:13 65.57 65.64 65.57 65.61 10.1K
10:14 65.61 65.61 65.59 65.60 9.9K
10:15 65.61 65.67 65.61 65.66 11.8K
10:16 65.77 65.86 65.75 65.83 32.5K
10:17 65.84 65.85 65.80 65.82 10.9K
10:18 65.86 65.86 65.79 65.81 11.1K
10:19 65.81 65.90 65.81 65.90 12.1K
10:20 65.90 65.90 65.87 65.87 8.3K
10:21 65.82 65.85 65.77 65.80 17.2K
10:22 65.77 65.77 65.74 65.75 4.9K
10:23 65.76 65.86 65.76 65.83 10.6K
10:24 65.83 65.86 65.83 65.85 4.4K
10:25 65.85 65.85 65.80 65.84 3.7K
10:26 65.80 65.80 65.77 65.78 7.0K
10:27 65.76 65.78 65.74 65.77 8.0K
10:28 65.77 65.77 65.71 65.73 6.3K
10:29 65.74 65.74 65.71 65.71 6.8K
10:30 65.72 65.72 65.72 65.72 3.5K
10:31 65.69 65.70 65.60 65.60 9.4K
10:32 65.58 65.60 65.58 65.58 7.5K
10:33 65.58 65.58 65.53 65.53 4.4K
10:34 65.55 65.55 65.52 65.52 9.0K
10:35 65.51 65.56 65.51 65.56 7.4K
10:36 65.61 65.62 65.58 65.62 11.4K
10:37 65.62 65.70 65.62 65.70 8.6K
10:38 65.68 65.68 65.64 65.64 9.6K
10:39 65.66 65.69 65.64 65.65 7.6K
10:40 65.61 65.65 65.61 65.65 6.5K
10:41 65.65 65.66 65.61 65.61 6.8K
10:42 65.58 65.62 65.58 65.59 5.7K
10:43 65.60 65.61 65.59 65.60 11.0K
10:44 65.61 65.64 65.61 65.62 8.9K
10:45 65.62 65.66 65.60 65.66 12.0K
10:46 65.67 65.69 65.66 65.69 8.1K
10:47 65.69 65.70 65.67 65.67 5.0K
10:48 65.67 65.67 65.65 65.65 9.0K
10:49 65.66 65.66 65.64 65.64 13.5K
10:50 65.64 65.66 65.60 65.60 7.2K
10:51 65.61 65.61 65.60 65.60 10.2K
10:52 65.57 65.69 65.57 65.69 5.3K
10:53 65.71 65.72 65.66 65.66 6.2K
10:54 65.67 65.67 65.66 65.66 5.2K
10:55 65.67 65.67 65.66 65.67 6.6K
10:56 65.65 65.75 65.65 65.75 10.3K
10:57 65.80 65.85 65.80 65.83 11.0K
10:58 65.82 65.92 65.82 65.92 11.4K
10:59 65.88 65.93 65.88 65.89 10.4K
11:00 65.86 65.92 65.86 65.92 7.7K
11:01 65.94 65.94 65.85 65.86 8.2K
11:02 65.88 65.88 65.84 65.88 10.6K
11:03 65.88 65.88 65.86 65.87 2.4K
11:04 65.87 65.96 65.87 65.96 5.5K
11:05 65.96 65.99 65.96 65.99 10.4K
11:06 65.99 66.04 65.99 66.04 20.9K
11:07 66.04 66.04 65.98 65.98 10.1K
11:08 65.99 65.99 65.96 65.96 6.3K
11:09 65.94 65.95 65.92 65.92 7.3K
11:10 65.91 65.93 65.91 65.91 6.9K
11:11 65.93 65.96 65.93 65.96 7.9K
11:12 65.96 65.96 65.92 65.92 6.1K
11:13 65.94 65.97 65.94 65.96 4.4K
11:14 65.95 65.97 65.95 65.97 5.3K
11:15 65.97 66.03 65.96 66.03 9.8K
11:16 66.03 66.10 66.03 66.10 13.9K
11:17 66.11 66.14 66.10 66.10 13.0K
11:18 66.09 66.10 66.05 66.05 9.2K
11:19 66.02 66.07 66.02 66.07 7.9K
11:20 66.09 66.09 66.04 66.04 8.0K
11:21 66.04 66.05 66.04 66.04 3.7K
11:22 66.04 66.07 66.04 66.06 7.8K
11:23 66.06 66.07 66.05 66.06 5.6K
11:24 66.06 66.10 66.06 66.10 3.1K
11:25 66.12 66.21 66.12 66.21 11.9K
11:26 66.23 66.26 66.23 66.25 13.3K
11:27 66.23 66.23 66.18 66.18 7.2K
11:28 66.16 66.16 66.12 66.15 7.1K
11:29 66.14 66.18 66.14 66.16 8.5K
11:30 66.19 66.20 66.18 66.20 8.3K
11:31 66.17 66.17 66.05 66.05 9.9K
11:32 66.03 66.03 65.91 65.92 23.8K
11:33 65.92 65.92 65.85 65.89 3.7K
11:34 65.84 65.87 65.84 65.87 3.2K
11:35 65.89 65.89 65.84 65.87 7.0K
11:36 65.88 65.88 65.84 65.86 6.1K
11:37 65.85 65.90 65.85 65.90 10.4K
11:38 65.90 65.96 65.90 65.95 4.1K
11:39 65.96 65.98 65.93 65.95 7.2K
11:40 65.95 66.00 65.95 66.00 4.3K
11:41 66.00 66.00 65.98 65.98 5.8K
11:42 65.97 65.99 65.97 65.99 9.4K
11:43 65.99 66.01 65.99 66.01 3.9K
11:44 65.98 65.99 65.98 65.98 3.4K
11:45 65.98 66.04 65.98 66.04 6.9K
11:46 66.02 66.02 66.01 66.02 4.0K
11:47 66.03 66.04 66.03 66.04 2.9K
11:48 66.05 66.05 66.02 66.02 4.6K
11:49 66.02 66.02 65.98 65.98 4.4K
11:50 65.97 65.97 65.95 65.95 4.1K
11:51 65.98 66.00 65.96 65.97 5.3K
11:52 65.97 65.99 65.97 65.99 2.3K
11:53 65.99 66.00 65.99 66.00 6.2K
11:54 66.00 66.00 65.95 65.95 3.9K
11:55 65.95 65.98 65.95 65.98 3.0K
11:56 65.95 65.95 65.93 65.93 5.9K
11:57 65.93 65.95 65.93 65.95 5.8K
11:58 65.95 66.00 65.95 66.00 5.4K
11:59 66.00 66.00 65.89 65.89 9.1K
12:00 65.89 65.89 65.87 65.87 2.1K
12:01 65.88 65.94 65.88 65.92 4.2K
12:02 65.91 65.91 65.90 65.90 5.7K
12:03 65.90 65.90 65.86 65.86 6.0K
12:04 65.86 65.86 65.85 65.85 2.2K
12:05 65.85 65.90 65.84 65.90 19.9K
12:06 65.88 65.94 65.88 65.94 7.8K
12:07 65.90 65.92 65.89 65.92 5.7K
12:08 65.92 65.93 65.91 65.91 7.9K
12:09 65.96 65.98 65.95 65.96 3.7K
12:10 65.98 65.98 65.96 65.97 4.3K
12:11 65.95 65.95 65.89 65.89 7.4K
12:12 65.92 65.92 65.90 65.90 5.9K
12:13 65.89 65.89 65.85 65.85 2.8K
12:14 65.88 65.89 65.86 65.86 4.1K
12:15 65.86 65.88 65.85 65.88 5.0K
12:16 65.88 65.89 65.88 65.89 1.6K
12:17 65.89 65.92 65.89 65.92 3.7K
12:18 65.91 65.91 65.91 65.91 3.2K
12:19 65.91 65.97 65.91 65.97 5.4K
12:20 65.97 65.97 65.97 65.97 2.5K
12:21 65.97 66.00 65.97 66.00 2.3K
12:22 65.99 66.02 65.99 66.02 5.6K
12:23 65.99 65.99 65.98 65.98 8.2K
12:24 65.98 65.98 65.97 65.98 1.5K
12:25 65.97 65.97 65.95 65.95 4.0K
12:26 65.95 65.95 65.91 65.93 7.5K
12:27 65.93 65.93 65.91 65.91 9.6K
12:28 65.91 65.95 65.90 65.95 8.6K
12:29 65.95 65.95 65.90 65.92 9.5K
12:30 65.92 65.94 65.92 65.94 2.5K
12:31 65.97 65.99 65.95 65.95 5.3K
12:32 65.95 65.95 65.93 65.95 4.1K
12:33 65.94 65.94 65.94 65.94 3.8K
12:34 65.94 65.94 65.91 65.91 6.4K
12:35 65.91 65.93 65.91 65.92 7.5K
12:36 65.92 65.93 65.92 65.92 4.4K
12:37 65.92 65.92 65.92 65.92 6.2K
12:38 65.93 65.93 65.89 65.90 4.9K
12:39 65.90 65.91 65.90 65.91 5.0K
12:40 65.91 65.93 65.91 65.93 4.1K
12:41 65.93 65.93 65.92 65.92 4.8K
12:42 65.91 65.91 65.89 65.89 7.3K
12:43 65.89 65.89 65.84 65.84 10.7K
12:44 65.82 65.83 65.77 65.77 8.7K
12:45 65.77 65.77 65.75 65.75 8.6K
12:46 65.77 65.77 65.77 65.77 3.6K
12:47 65.83 65.84 65.83 65.84 2.2K
12:48 65.84 65.86 65.84 65.86 4.4K
12:49 65.86 65.86 65.84 65.84 0.3K
12:50 65.85 65.85 65.81 65.81 9.2K
12:51 65.81 65.81 65.81 65.81 0.3K
12:52 65.83 65.84 65.83 65.84 5.8K
12:53 65.85 65.87 65.85 65.87 2.7K
12:54 65.84 65.84 65.82 65.82 5.6K
12:55 65.82 65.84 65.82 65.84 3.0K
12:56 65.84 65.89 65.84 65.84 7.1K
12:57 65.84 65.85 65.83 65.83 2.4K
12:58 65.80 65.85 65.80 65.85 9.3K
12:59 65.87 65.87 65.85 65.85 3.9K
13:00 65.87 65.87 65.87 65.87 3.7K
13:01 65.87 65.92 65.87 65.92 5.2K
13:02 65.93 65.95 65.92 65.94 14.6K
13:03 65.94 65.94 65.94 65.94 2.5K
13:04 65.94 65.95 65.94 65.94 4.2K
13:05 65.94 65.94 65.93 65.94 2.7K
13:06 65.94 65.94 65.91 65.91 4.9K
13:07 65.92 65.93 65.92 65.93 2.5K
13:08 65.93 65.93 65.88 65.89 4.8K
13:09 65.89 65.89 65.87 65.87 2.7K
13:10 65.86 65.87 65.85 65.87 5.8K
13:11 65.87 65.87 65.85 65.87 6.0K
13:12 65.86 65.86 65.83 65.83 1.9K
13:13 65.83 65.84 65.83 65.84 2.5K
13:14 65.84 65.85 65.84 65.85 5.0K
13:15 65.84 65.85 65.83 65.83 9.8K
13:16 65.84 65.86 65.84 65.86 2.6K
13:17 65.86 65.86 65.83 65.83 8.4K
13:18 65.85 65.85 65.82 65.82 3.5K
13:19 65.82 65.83 65.78 65.78 6.3K
13:20 65.80 65.80 65.79 65.79 2.2K
13:21 65.76 65.78 65.74 65.74 5.4K
13:22 65.76 65.76 65.73 65.73 5.1K
13:23 65.73 65.73 65.66 65.66 4.0K
13:24 65.66 65.67 65.66 65.66 4.1K
13:25 65.64 65.64 65.60 65.60 6.7K
13:26 65.51 65.51 65.40 65.45 35.9K
13:27 65.50 65.50 65.46 65.46 14.8K
13:28 65.50 65.50 65.48 65.48 9.1K
13:29 65.48 65.50 65.47 65.50 22.5K
13:30 65.48 65.55 65.46 65.55 31.2K
13:31 65.58 65.61 65.57 65.57 10.5K
13:32 65.57 65.64 65.57 65.63 21.7K
13:33 65.65 65.65 65.61 65.61 17.6K
13:34 65.61 65.62 65.60 65.60 11.7K
13:35 65.60 65.60 65.58 65.58 6.9K
13:36 65.58 65.62 65.58 65.61 4.8K
13:37 65.62 65.62 65.57 65.57 3.2K
13:38 65.59 65.61 65.59 65.59 17.5K
13:39 65.60 65.60 65.58 65.58 7.3K
13:40 65.59 65.59 65.56 65.59 5.7K
13:41 65.59 65.59 65.55 65.59 8.1K
13:42 65.58 65.58 65.56 65.56 9.4K
13:43 65.60 65.60 65.55 65.55 31.3K
13:44 65.55 65.55 65.52 65.52 12.1K
13:45 65.52 65.58 65.51 65.58 38.0K
13:46 65.61 65.61 65.55 65.55 58.2K
13:47 65.58 65.60 65.58 65.60 11.6K
13:48 65.60 65.60 65.58 65.59 5.1K
13:49 65.63 65.63 65.60 65.60 5.8K
13:50 65.60 65.61 65.60 65.60 3.9K
13:51 65.59 65.59 65.56 65.56 4.6K
13:52 65.54 65.54 65.50 65.51 4.6K
13:53 65.49 65.55 65.48 65.54 9.8K
13:54 65.52 65.53 65.52 65.53 8.2K
13:55 65.54 65.54 65.54 65.54 3.8K
13:56 65.54 65.54 65.53 65.53 4.0K
13:57 65.53 65.53 65.49 65.49 8.5K
13:58 65.49 65.50 65.47 65.47 10.2K
13:59 65.47 65.51 65.47 65.51 7.9K
14:00 65.50 65.50 65.49 65.50 4.8K
14:01 65.48 65.53 65.48 65.48 10.9K
14:02 65.47 65.47 65.46 65.47 4.9K
14:03 65.47 65.49 65.46 65.46 10.0K
14:04 65.47 65.48 65.46 65.47 4.1K
14:05 65.47 65.47 65.39 65.39 6.7K
14:06 65.40 65.40 65.36 65.36 8.7K
14:07 65.36 65.38 65.36 65.37 8.3K
14:08 65.35 65.39 65.35 65.38 7.5K
14:09 65.37 65.42 65.37 65.42 10.3K
14:10 65.40 65.42 65.39 65.39 3.2K
14:11 65.39 65.40 65.39 65.39 10.6K
14:12 65.40 65.45 65.40 65.45 4.5K
14:13 65.43 65.43 65.39 65.39 6.7K
14:14 65.39 65.40 65.37 65.40 8.5K
14:15 65.41 65.41 65.37 65.37 7.0K
14:16 65.35 65.40 65.35 65.40 9.2K
14:17 65.40 65.40 65.38 65.39 4.7K
14:18 65.39 65.42 65.39 65.41 9.1K
14:19 65.42 65.44 65.42 65.42 6.5K
14:20 65.40 65.40 65.38 65.38 4.7K
14:21 65.38 65.38 65.35 65.35 4.3K
14:22 65.36 65.36 65.34 65.34 6.9K
14:23 65.34 65.34 65.30 65.33 7.2K
14:24 65.33 65.33 65.31 65.31 9.4K
14:25 65.31 65.31 65.30 65.30 3.3K
14:26 65.28 65.29 65.27 65.28 9.5K
14:27 65.28 65.28 65.27 65.28 3.4K
14:28 65.27 65.28 65.27 65.28 8.0K
14:29 65.27 65.32 65.27 65.32 7.7K
14:30 65.32 65.32 65.27 65.29 7.8K
14:31 65.30 65.30 65.28 65.30 9.5K
14:32 65.31 65.31 65.28 65.28 9.5K
14:33 65.30 65.30 65.24 65.24 4.2K
14:34 65.22 65.22 65.21 65.21 4.2K
14:35 65.21 65.26 65.21 65.26 21.1K
14:36 65.29 65.29 65.27 65.28 3.0K
14:37 65.25 65.25 65.24 65.25 8.6K
14:38 65.25 65.25 65.24 65.24 14.3K
14:39 65.24 65.29 65.24 65.29 16.2K
14:40 65.29 65.30 65.29 65.30 13.2K
14:41 65.29 65.30 65.29 65.29 9.0K
14:42 65.27 65.30 65.27 65.29 13.2K
14:43 65.30 65.31 65.30 65.30 15.8K
14:44 65.31 65.31 65.29 65.31 11.2K
14:45 65.30 65.30 65.30 65.30 4.0K
14:46 65.30 65.30 65.28 65.28 5.8K
14:47 65.28 65.28 65.25 65.25 14.4K
14:48 65.24 65.26 65.24 65.26 13.5K
14:49 65.28 65.29 65.28 65.29 9.3K
14:50 65.31 65.34 65.31 65.33 11.3K
14:51 65.33 65.33 65.31 65.32 4.9K
14:52 65.35 65.38 65.33 65.38 11.6K
14:53 65.38 65.38 65.37 65.37 8.7K
14:54 65.36 65.37 65.36 65.36 11.8K
14:55 65.36 65.37 65.36 65.37 8.5K
14:56 65.39 65.40 65.38 65.39 8.5K
14:57 65.38 65.38 65.37 65.38 11.4K
14:58 65.37 65.37 65.37 65.37 7.2K
14:59 65.37 65.38 65.37 65.37 3.4K
15:00 65.35 65.35 65.33 65.35 24.2K
15:01 65.35 65.35 65.28 65.28 22.9K
15:02 65.29 65.30 65.27 65.30 11.8K
15:03 65.29 65.30 65.29 65.29 15.3K
15:04 65.27 65.28 65.23 65.23 8.9K
15:05 65.23 65.26 65.23 65.25 11.9K
15:06 65.24 65.26 65.24 65.24 11.8K
15:07 65.25 65.25 65.24 65.24 10.3K
15:08 65.25 65.25 65.22 65.22 9.2K
15:09 65.22 65.22 65.20 65.20 16.5K
15:10 65.19 65.19 65.16 65.16 5.7K
15:11 65.16 65.16 65.11 65.11 17.2K
15:12 65.11 65.17 65.11 65.17 9.5K
15:13 65.20 65.20 65.17 65.17 10.9K
15:14 65.17 65.20 65.15 65.20 8.7K
15:15 65.20 65.20 65.15 65.15 17.5K
15:16 65.16 65.16 65.13 65.14 5.4K
15:17 65.18 65.19 65.17 65.17 11.8K
15:18 65.19 65.20 65.19 65.20 16.0K
15:19 65.19 65.19 65.15 65.16 34.8K
15:20 65.16 65.18 65.16 65.16 12.5K
15:21 65.16 65.19 65.16 65.18 20.1K
15:22 65.17 65.18 65.17 65.17 6.8K
15:23 65.17 65.20 65.15 65.15 23.4K
15:24 65.14 65.14 65.13 65.14 8.7K
15:25 65.14 65.14 65.09 65.09 21.3K
15:26 65.08 65.10 65.08 65.08 21.4K
15:27 65.08 65.09 65.07 65.08 12.4K
15:28 65.08 65.12 65.08 65.12 20.0K
15:29 65.16 65.18 65.14 65.18 21.1K
15:30 65.14 65.14 65.13 65.13 15.2K
15:31 65.12 65.17 65.09 65.13 14.5K
15:32 65.13 65.13 65.10 65.11 13.4K
15:33 65.15 65.15 65.13 65.15 10.2K
15:34 65.15 65.15 65.09 65.09 30.6K
15:35 65.10 65.14 65.10 65.14 10.1K
15:36 65.13 65.17 65.13 65.14 14.7K
15:37 65.14 65.14 65.10 65.10 12.8K
15:38 65.08 65.11 65.07 65.11 10.3K
15:39 65.13 65.14 65.12 65.12 11.6K
15:40 65.12 65.12 65.08 65.12 14.0K
15:41 65.11 65.14 65.11 65.14 23.2K
15:42 65.16 65.16 65.09 65.09 17.5K
15:43 65.10 65.14 65.10 65.13 28.4K
15:44 65.14 65.16 65.13 65.16 12.7K
15:45 65.20 65.20 65.18 65.20 38.5K
15:46 65.19 65.20 65.19 65.20 21.5K
15:47 65.20 65.25 65.20 65.24 33.9K
15:48 65.27 65.35 65.27 65.35 11.5K
15:49 65.36 65.46 65.36 65.46 37.4K
15:50 65.43 65.44 65.37 65.37 52.3K
15:51 65.41 65.41 65.32 65.36 35.3K
15:52 65.34 65.38 65.34 65.35 26.1K
15:53 65.35 65.36 65.28 65.30 30.7K
15:54 65.33 65.35 65.32 65.35 25.0K
15:55 65.33 65.35 65.30 65.30 28.9K
15:56 65.32 65.35 65.31 65.31 78.6K
15:57 65.31 65.32 65.30 65.30 242.8K
15:58 65.31 65.32 65.28 65.28 195.7K
15:59 65.28 65.41 65.28 65.41 104.8K
16:00 65.40 65.47 65.40 65.47 1,625.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available