Kroger

KR
🏛️ usa →
66.88
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 64.48 65.10 64.14 64.48 121.1K
09:32 64.42 64.73 64.42 64.73 34.1K
09:33 64.65 64.69 64.50 64.50 12.7K
09:34 64.59 64.59 64.53 64.54 10.6K
09:35 64.56 64.83 64.56 64.75 14.6K
09:36 64.70 64.76 64.69 64.73 26.0K
09:37 64.78 64.89 64.78 64.79 12.8K
09:38 64.66 64.69 64.61 64.65 32.4K
09:39 64.65 64.65 64.44 64.50 6.7K
09:40 64.50 64.50 64.36 64.45 112.0K
09:41 64.36 64.36 64.15 64.18 21.2K
09:42 64.17 64.21 64.17 64.19 15.3K
09:43 64.19 64.19 64.11 64.11 11.0K
09:44 64.15 64.15 64.06 64.06 15.5K
09:45 64.10 64.28 64.10 64.28 17.4K
09:46 64.28 64.28 64.24 64.24 11.2K
09:47 64.26 64.33 64.20 64.33 19.6K
09:48 64.28 64.30 64.12 64.12 30.5K
09:49 64.14 64.24 64.14 64.21 51.6K
09:50 64.20 64.36 64.20 64.31 23.2K
09:51 64.42 64.46 64.35 64.36 8.7K
09:52 64.36 64.36 64.22 64.22 9.9K
09:53 64.18 64.23 64.16 64.23 18.8K
09:54 64.22 64.23 64.19 64.19 7.1K
09:55 64.18 64.18 64.11 64.13 30.3K
09:56 64.13 64.13 64.07 64.08 5.2K
09:57 64.09 64.10 64.09 64.10 15.5K
09:58 64.13 64.19 64.12 64.19 19.0K
09:59 64.20 64.20 64.12 64.12 13.5K
10:00 64.11 64.13 64.08 64.08 9.0K
10:01 64.13 64.22 64.12 64.22 18.0K
10:02 64.21 64.26 64.20 64.20 13.0K
10:03 64.20 64.29 64.20 64.29 10.3K
10:04 64.29 64.29 64.26 64.26 8.5K
10:05 64.28 64.38 64.27 64.38 10.5K
10:06 64.37 64.48 64.37 64.48 9.8K
10:07 64.52 64.52 64.44 64.50 8.8K
10:08 64.52 64.52 64.50 64.50 11.5K
10:09 64.51 64.53 64.47 64.47 13.2K
10:10 64.43 64.44 64.38 64.44 15.9K
10:11 64.45 64.48 64.45 64.47 8.7K
10:12 64.49 64.53 64.49 64.52 11.0K
10:13 64.48 64.49 64.47 64.47 6.9K
10:14 64.48 64.49 64.48 64.48 7.0K
10:15 64.48 64.48 64.44 64.48 13.3K
10:16 64.49 64.49 64.45 64.46 11.1K
10:17 64.46 64.47 64.41 64.41 12.7K
10:18 64.41 64.48 64.41 64.47 7.2K
10:19 64.43 64.50 64.43 64.47 8.1K
10:20 64.47 64.47 64.42 64.43 7.7K
10:21 64.46 64.48 64.45 64.47 11.0K
10:22 64.48 64.50 64.44 64.44 7.9K
10:23 64.44 64.46 64.42 64.46 8.5K
10:24 64.45 64.46 64.44 64.46 7.9K
10:25 64.47 64.49 64.45 64.45 8.5K
10:26 64.47 64.47 64.41 64.41 6.0K
10:27 64.45 64.51 64.45 64.50 17.2K
10:28 64.50 64.50 64.47 64.50 6.6K
10:29 64.51 64.51 64.41 64.41 15.3K
10:30 64.42 64.44 64.40 64.42 9.1K
10:31 64.49 64.49 64.49 64.49 7.2K
10:32 64.49 64.61 64.49 64.61 10.6K
10:33 64.59 64.59 64.55 64.56 11.0K
10:34 64.56 64.60 64.56 64.60 9.2K
10:35 64.59 64.59 64.55 64.55 16.2K
10:36 64.61 64.70 64.61 64.69 14.7K
10:37 64.71 64.71 64.66 64.68 7.2K
10:38 64.69 64.73 64.69 64.73 5.9K
10:39 64.75 64.80 64.75 64.75 8.0K
10:40 64.73 64.73 64.70 64.72 7.4K
10:41 64.70 64.71 64.69 64.69 9.5K
10:42 64.66 64.66 64.58 64.58 10.0K
10:43 64.61 64.61 64.57 64.57 8.8K
10:44 64.57 64.59 64.56 64.59 12.4K
10:45 64.59 64.59 64.55 64.55 6.0K
10:46 64.56 64.64 64.56 64.64 8.3K
10:47 64.63 64.66 64.63 64.66 6.0K
10:48 64.66 64.66 64.61 64.61 7.7K
10:49 64.63 64.63 64.60 64.61 12.7K
10:50 64.61 64.61 64.56 64.56 11.9K
10:51 64.55 64.60 64.55 64.60 8.9K
10:52 64.60 64.61 64.60 64.61 6.0K
10:53 64.61 64.65 64.61 64.65 5.2K
10:54 64.64 64.64 64.63 64.64 5.4K
10:55 64.64 64.65 64.60 64.60 9.9K
10:56 64.60 64.60 64.58 64.58 5.4K
10:57 64.57 64.58 64.57 64.58 6.5K
10:58 64.60 64.63 64.60 64.60 11.2K
10:59 64.61 64.61 64.59 64.59 3.8K
11:00 64.59 64.59 64.50 64.50 5.6K
11:01 64.51 64.52 64.48 64.48 8.5K
11:02 64.48 64.52 64.47 64.52 5.2K
11:03 64.52 64.52 64.49 64.49 6.9K
11:04 64.49 64.49 64.46 64.46 5.2K
11:05 64.47 64.47 64.46 64.46 6.8K
11:06 64.47 64.51 64.47 64.51 7.7K
11:07 64.51 64.54 64.50 64.54 7.5K
11:08 64.53 64.54 64.52 64.54 3.3K
11:09 64.55 64.55 64.50 64.50 14.5K
11:10 64.49 64.52 64.49 64.52 10.5K
11:11 64.53 64.54 64.52 64.54 9.4K
11:12 64.53 64.53 64.46 64.46 9.5K
11:13 64.47 64.47 64.45 64.46 4.0K
11:14 64.46 64.47 64.46 64.47 4.7K
11:15 64.48 64.50 64.48 64.50 4.6K
11:16 64.53 64.54 64.53 64.54 10.5K
11:17 64.53 64.53 64.48 64.48 8.8K
11:18 64.50 64.51 64.49 64.49 8.0K
11:19 64.49 64.50 64.49 64.50 8.0K
11:20 64.49 64.51 64.49 64.51 18.1K
11:21 64.51 64.51 64.49 64.51 5.5K
11:22 64.51 64.59 64.50 64.58 48.2K
11:23 64.55 64.59 64.54 64.59 5.9K
11:24 64.59 64.59 64.55 64.55 6.1K
11:25 64.55 64.56 64.53 64.55 4.5K
11:26 64.55 64.56 64.53 64.53 5.7K
11:27 64.55 64.56 64.53 64.56 4.5K
11:28 64.54 64.56 64.54 64.56 4.6K
11:29 64.57 64.57 64.55 64.55 6.8K
11:30 64.54 64.54 64.52 64.52 3.3K
11:31 64.51 64.52 64.51 64.51 8.2K
11:32 64.47 64.47 64.46 64.47 4.9K
11:33 64.44 64.45 64.43 64.43 5.0K
11:34 64.41 64.43 64.41 64.43 7.4K
11:35 64.44 64.44 64.42 64.42 5.8K
11:36 64.43 64.53 64.43 64.53 19.3K
11:37 64.54 64.54 64.48 64.49 7.3K
11:38 64.48 64.53 64.47 64.52 10.1K
11:39 64.52 64.53 64.50 64.50 7.1K
11:40 64.50 64.50 64.47 64.47 7.2K
11:41 64.48 64.50 64.48 64.48 6.5K
11:42 64.48 64.49 64.46 64.46 7.5K
11:43 64.46 64.46 64.43 64.45 6.3K
11:44 64.44 64.46 64.42 64.46 8.8K
11:45 64.46 64.46 64.45 64.46 4.5K
11:46 64.48 64.48 64.44 64.45 5.0K
11:47 64.43 64.45 64.42 64.44 21.5K
11:48 64.44 64.45 64.42 64.44 5.9K
11:49 64.44 64.44 64.42 64.42 3.6K
11:50 64.42 64.43 64.41 64.41 14.7K
11:51 64.41 64.46 64.41 64.46 12.2K
11:52 64.42 64.47 64.42 64.47 6.8K
11:53 64.49 64.49 64.48 64.48 5.5K
11:54 64.48 64.48 64.47 64.47 3.7K
11:55 64.47 64.47 64.47 64.47 3.5K
11:56 64.46 64.47 64.45 64.45 6.1K
11:57 64.45 64.45 64.42 64.42 5.1K
11:58 64.41 64.41 64.39 64.39 34.7K
11:59 64.40 64.40 64.32 64.32 59.1K
12:00 64.29 64.30 64.29 64.30 10.6K
12:01 64.30 64.31 64.29 64.29 7.1K
12:02 64.31 64.35 64.31 64.35 3.3K
12:03 64.35 64.35 64.32 64.33 6.5K
12:04 64.34 64.41 64.34 64.41 5.3K
12:05 64.41 64.41 64.35 64.35 3.3K
12:06 64.35 64.39 64.35 64.39 3.2K
12:07 64.38 64.46 64.38 64.46 7.2K
12:08 64.45 64.48 64.44 64.48 4.4K
12:09 64.48 64.48 64.46 64.46 4.2K
12:10 64.44 64.45 64.42 64.45 5.7K
12:11 64.45 64.47 64.45 64.45 4.3K
12:12 64.45 64.45 64.43 64.44 6.0K
12:13 64.44 64.47 64.44 64.47 3.1K
12:14 64.47 64.48 64.46 64.48 3.9K
12:15 64.46 64.48 64.46 64.48 6.0K
12:16 64.48 64.48 64.47 64.47 2.3K
12:17 64.48 64.48 64.46 64.46 7.6K
12:18 64.49 64.49 64.47 64.47 5.9K
12:19 64.44 64.44 64.40 64.41 5.7K
12:20 64.38 64.38 64.36 64.36 4.7K
12:21 64.36 64.39 64.36 64.39 3.9K
12:22 64.38 64.38 64.32 64.32 5.2K
12:23 64.32 64.32 64.30 64.31 4.1K
12:24 64.32 64.32 64.29 64.29 5.9K
12:25 64.29 64.30 64.29 64.30 4.6K
12:26 64.32 64.37 64.32 64.36 8.3K
12:27 64.36 64.38 64.36 64.38 3.4K
12:28 64.38 64.38 64.35 64.36 3.5K
12:29 64.35 64.39 64.35 64.39 7.3K
12:30 64.39 64.39 64.38 64.39 9.1K
12:31 64.44 64.46 64.44 64.45 8.6K
12:32 64.45 64.45 64.41 64.42 5.6K
12:33 64.41 64.41 64.37 64.37 4.7K
12:34 64.37 64.39 64.37 64.39 4.4K
12:35 64.39 64.39 64.37 64.38 4.6K
12:36 64.38 64.38 64.36 64.37 4.7K
12:37 64.37 64.40 64.37 64.40 4.8K
12:38 64.39 64.39 64.39 64.39 3.6K
12:39 64.38 64.38 64.37 64.38 3.4K
12:40 64.38 64.38 64.34 64.34 5.0K
12:41 64.32 64.32 64.30 64.31 5.7K
12:42 64.31 64.35 64.31 64.34 59.5K
12:43 64.33 64.33 64.30 64.31 4.7K
12:44 64.31 64.31 64.31 64.31 4.4K
12:45 64.29 64.29 64.24 64.24 5.7K
12:46 64.24 64.27 64.23 64.23 13.9K
12:47 64.23 64.23 64.22 64.22 3.4K
12:48 64.20 64.22 64.19 64.22 6.9K
12:49 64.22 64.26 64.22 64.26 9.4K
12:50 64.26 64.27 64.25 64.25 4.2K
12:51 64.24 64.24 64.18 64.18 5.4K
12:52 64.18 64.24 64.18 64.20 4.9K
12:53 64.20 64.20 64.18 64.18 4.7K
12:54 64.18 64.22 64.18 64.22 6.5K
12:55 64.22 64.22 64.20 64.20 5.6K
12:56 64.20 64.22 64.20 64.21 2.9K
12:57 64.21 64.21 64.17 64.17 7.3K
12:58 64.16 64.18 64.16 64.18 4.6K
12:59 64.16 64.17 64.16 64.17 6.1K
13:00 64.17 64.19 64.17 64.18 5.2K
13:01 64.16 64.19 64.16 64.19 2.5K
13:02 64.18 64.20 64.13 64.13 5.8K
13:03 64.13 64.16 64.13 64.16 6.0K
13:04 64.15 64.17 64.15 64.16 4.0K
13:05 64.16 64.20 64.16 64.20 6.1K
13:06 64.23 64.23 64.20 64.20 7.3K
13:07 64.20 64.21 64.20 64.21 4.4K
13:08 64.19 64.20 64.19 64.20 4.0K
13:09 64.20 64.20 64.19 64.19 3.0K
13:10 64.20 64.23 64.20 64.23 8.6K
13:11 64.20 64.21 64.20 64.21 6.1K
13:12 64.21 64.21 64.18 64.18 4.0K
13:13 64.16 64.19 64.16 64.19 4.0K
13:14 64.19 64.20 64.19 64.19 5.8K
13:15 64.19 64.26 64.19 64.26 5.8K
13:16 64.24 64.25 64.23 64.24 10.1K
13:17 64.25 64.27 64.25 64.27 5.3K
13:18 64.27 64.27 64.25 64.26 2.8K
13:19 64.26 64.27 64.26 64.27 5.6K
13:20 64.26 64.26 64.26 64.26 6.2K
13:21 64.27 64.27 64.27 64.27 4.0K
13:22 64.26 64.30 64.26 64.28 9.0K
13:23 64.26 64.32 64.26 64.32 8.6K
13:24 64.33 64.33 64.28 64.28 6.7K
13:25 64.28 64.28 64.24 64.25 37.5K
13:26 64.24 64.24 64.20 64.21 8.2K
13:27 64.21 64.25 64.21 64.23 7.0K
13:28 64.24 64.26 64.22 64.23 27.3K
13:29 64.23 64.23 64.22 64.22 5.7K
13:30 64.22 64.22 64.16 64.16 5.8K
13:31 64.21 64.21 64.19 64.19 7.9K
13:32 64.18 64.19 64.17 64.19 4.9K
13:33 64.19 64.19 64.16 64.16 5.0K
13:34 64.16 64.19 64.16 64.18 8.2K
13:35 64.17 64.17 64.15 64.15 5.4K
13:36 64.13 64.14 64.11 64.12 7.7K
13:37 64.11 64.15 64.11 64.14 6.2K
13:38 64.14 64.15 64.14 64.14 3.0K
13:39 64.14 64.19 64.13 64.19 5.7K
13:40 64.18 64.18 64.15 64.15 9.1K
13:41 64.17 64.23 64.17 64.23 5.5K
13:42 64.23 64.26 64.23 64.26 3.2K
13:43 64.24 64.24 64.21 64.21 11.2K
13:44 64.22 64.22 64.19 64.20 9.1K
13:45 64.20 64.20 64.18 64.18 10.0K
13:46 64.19 64.20 64.19 64.19 6.1K
13:47 64.19 64.19 64.14 64.15 4.7K
13:48 64.14 64.14 64.12 64.13 5.5K
13:49 64.12 64.12 63.98 63.98 20.4K
13:50 63.95 63.96 63.90 63.90 20.6K
13:51 63.89 63.89 63.86 63.88 129.7K
13:52 63.92 63.93 63.88 63.92 23.5K
13:53 63.98 63.98 63.91 63.92 13.4K
13:54 64.00 64.07 64.00 64.04 9.0K
13:55 64.02 64.04 64.02 64.03 6.0K
13:56 64.04 64.04 64.01 64.01 11.3K
13:57 64.02 64.05 64.02 64.04 7.5K
13:58 64.02 64.02 63.98 63.99 19.1K
13:59 64.00 64.01 63.97 64.01 35.5K
14:00 64.02 64.05 64.01 64.05 7.6K
14:01 64.05 64.10 64.03 64.07 6.5K
14:02 64.05 64.13 64.05 64.11 13.9K
14:03 64.11 64.11 64.09 64.10 8.2K
14:04 64.09 64.11 64.09 64.11 24.1K
14:05 64.12 64.14 64.12 64.12 6.1K
14:06 64.15 64.17 64.15 64.17 9.5K
14:07 64.17 64.19 64.17 64.19 5.2K
14:08 64.19 64.22 64.18 64.18 10.2K
14:09 64.18 64.18 64.15 64.16 6.6K
14:10 64.15 64.19 64.15 64.19 7.6K
14:11 64.19 64.21 64.17 64.21 4.9K
14:12 64.21 64.23 64.21 64.22 3.9K
14:13 64.22 64.22 64.20 64.21 6.8K
14:14 64.23 64.27 64.23 64.27 8.3K
14:15 64.27 64.31 64.27 64.29 7.6K
14:16 64.30 64.30 64.29 64.29 2.7K
14:17 64.28 64.28 64.25 64.28 8.2K
14:18 64.26 64.26 64.25 64.26 6.5K
14:19 64.27 64.27 64.27 64.27 4.9K
14:20 64.27 64.28 64.26 64.28 11.8K
14:21 64.28 64.34 64.28 64.34 4.9K
14:22 64.36 64.36 64.34 64.34 7.1K
14:23 64.36 64.36 64.35 64.36 5.8K
14:24 64.36 64.40 64.36 64.40 10.1K
14:25 64.39 64.42 64.39 64.42 11.2K
14:26 64.42 64.48 64.42 64.46 10.1K
14:27 64.46 64.49 64.46 64.49 2.8K
14:28 64.49 64.52 64.48 64.51 8.2K
14:29 64.52 64.52 64.51 64.51 5.8K
14:30 64.50 64.50 64.48 64.48 6.6K
14:31 64.46 64.50 64.46 64.50 5.3K
14:32 64.50 64.50 64.47 64.47 5.5K
14:33 64.47 64.51 64.47 64.49 6.2K
14:34 64.49 64.51 64.49 64.50 2.3K
14:35 64.52 64.55 64.51 64.51 12.2K
14:36 64.51 64.54 64.51 64.54 5.0K
14:37 64.55 64.58 64.55 64.58 4.4K
14:38 64.57 64.57 64.51 64.51 7.8K
14:39 64.54 64.54 64.53 64.53 4.9K
14:40 64.50 64.53 64.50 64.53 5.2K
14:41 64.52 64.52 64.51 64.51 3.6K
14:42 64.51 64.51 64.50 64.50 6.5K
14:43 64.50 64.54 64.50 64.54 6.6K
14:44 64.53 64.53 64.49 64.50 5.9K
14:45 64.51 64.52 64.51 64.52 4.2K
14:46 64.52 64.53 64.52 64.53 3.7K
14:47 64.53 64.54 64.51 64.54 7.0K
14:48 64.54 64.55 64.54 64.55 2.7K
14:49 64.54 64.55 64.52 64.52 3.8K
14:50 64.52 64.54 64.52 64.53 5.0K
14:51 64.53 64.53 64.53 64.53 1.4K
14:52 64.50 64.52 64.48 64.48 11.6K
14:53 64.48 64.49 64.47 64.49 4.3K
14:54 64.48 64.49 64.47 64.49 7.4K
14:55 64.49 64.49 64.47 64.49 4.6K
14:56 64.49 64.50 64.49 64.50 6.2K
14:57 64.50 64.51 64.42 64.42 10.9K
14:58 64.41 64.42 64.41 64.42 6.5K
14:59 64.39 64.40 64.39 64.39 9.7K
15:00 64.40 64.40 64.36 64.36 13.7K
15:01 64.37 64.37 64.34 64.35 6.0K
15:02 64.35 64.38 64.35 64.36 6.9K
15:03 64.34 64.36 64.34 64.36 3.7K
15:04 64.35 64.36 64.35 64.36 4.5K
15:05 64.35 64.45 64.35 64.45 13.1K
15:06 64.45 64.47 64.45 64.46 7.6K
15:07 64.46 64.46 64.41 64.41 6.6K
15:08 64.41 64.43 64.41 64.42 5.9K
15:09 64.44 64.44 64.41 64.41 7.4K
15:10 64.41 64.41 64.40 64.41 2.8K
15:11 64.39 64.42 64.39 64.42 7.2K
15:12 64.42 64.42 64.40 64.41 6.3K
15:13 64.41 64.44 64.41 64.42 11.9K
15:14 64.42 64.42 64.36 64.39 7.4K
15:15 64.39 64.39 64.31 64.31 7.7K
15:16 64.31 64.32 64.29 64.29 4.6K
15:17 64.29 64.34 64.29 64.34 8.6K
15:18 64.35 64.35 64.31 64.33 10.6K
15:19 64.33 64.33 64.31 64.31 5.0K
15:20 64.29 64.30 64.29 64.30 10.1K
15:21 64.31 64.34 64.31 64.34 34.6K
15:22 64.34 64.34 64.29 64.30 165.3K
15:23 64.29 64.29 64.26 64.26 34.4K
15:24 64.24 64.26 64.21 64.21 41.9K
15:25 64.18 64.20 64.17 64.20 91.6K
15:26 64.21 64.25 64.20 64.20 9.9K
15:27 64.20 64.20 64.16 64.17 9.8K
15:28 64.15 64.15 64.09 64.12 17.6K
15:29 64.09 64.10 64.06 64.06 12.8K
15:30 64.07 64.07 64.02 64.03 14.4K
15:31 64.05 64.09 64.05 64.09 16.8K
15:32 64.11 64.13 64.10 64.11 18.4K
15:33 64.13 64.14 64.13 64.14 13.0K
15:34 64.14 64.18 64.14 64.18 18.6K
15:35 64.18 64.20 64.15 64.16 16.0K
15:36 64.16 64.16 64.10 64.10 9.6K
15:37 64.09 64.12 64.09 64.12 22.7K
15:38 64.14 64.14 64.13 64.13 13.3K
15:39 64.12 64.13 64.10 64.13 16.0K
15:40 64.14 64.14 64.10 64.10 14.0K
15:41 64.10 64.14 64.10 64.13 14.8K
15:42 64.11 64.12 64.10 64.11 17.8K
15:43 64.12 64.14 64.11 64.14 10.4K
15:44 64.13 64.14 64.11 64.11 23.1K
15:45 64.05 64.05 64.01 64.02 41.5K
15:46 64.02 64.02 63.99 63.99 23.4K
15:47 64.00 64.00 63.94 63.94 23.2K
15:48 63.95 64.00 63.95 64.00 22.0K
15:49 64.00 64.00 63.95 63.95 16.6K
15:50 63.95 64.01 63.95 64.01 48.8K
15:51 63.96 63.96 63.90 63.90 36.4K
15:52 63.92 63.96 63.92 63.96 30.4K
15:53 64.00 64.01 63.99 64.00 27.3K
15:54 63.99 64.00 63.93 63.93 28.4K
15:55 63.92 63.94 63.86 63.89 35.5K
15:56 63.86 63.87 63.83 63.83 57.1K
15:57 63.82 63.82 63.77 63.77 72.8K
15:58 63.76 63.77 63.76 63.77 62.7K
15:59 63.76 63.77 63.71 63.71 95.7K
16:00 63.69 63.92 63.69 63.80 1,292.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available