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 64.05 64.18 63.80 63.95 72.0K
09:32 63.82 64.00 63.81 63.83 3.4K
09:33 64.17 64.33 64.17 64.26 25.8K
09:34 64.33 64.36 64.26 64.26 11.8K
09:35 64.26 64.38 64.18 64.38 20.7K
09:36 64.44 64.48 64.32 64.32 10.0K
09:37 64.32 64.32 64.22 64.22 5.5K
09:38 64.17 64.34 64.17 64.32 12.3K
09:39 64.32 64.39 64.31 64.38 9.2K
09:40 64.38 64.43 64.28 64.29 13.6K
09:41 64.33 64.40 64.33 64.40 4.0K
09:42 64.40 64.40 64.26 64.26 13.9K
09:43 64.26 64.31 64.26 64.31 14.4K
09:44 64.35 64.36 64.33 64.36 6.0K
09:45 64.38 64.41 64.27 64.27 9.1K
09:46 64.26 64.26 64.25 64.25 9.5K
09:47 64.27 64.37 64.27 64.37 8.0K
09:48 64.36 64.41 64.34 64.41 33.9K
09:49 64.40 64.42 64.38 64.42 10.6K
09:50 64.43 64.59 64.43 64.58 37.4K
09:51 64.54 64.54 64.41 64.41 12.4K
09:52 64.38 64.42 64.38 64.39 8.6K
09:53 64.45 64.46 64.43 64.46 11.3K
09:54 64.46 64.52 64.46 64.52 9.4K
09:55 64.52 64.52 64.47 64.47 13.2K
09:56 64.43 64.49 64.43 64.45 8.6K
09:57 64.45 64.49 64.45 64.46 5.9K
09:58 64.37 64.38 64.34 64.38 6.2K
09:59 64.38 64.38 64.35 64.35 6.1K
10:00 64.29 64.36 64.29 64.36 12.0K
10:01 64.37 64.42 64.36 64.42 18.5K
10:02 64.36 64.42 64.36 64.42 11.4K
10:03 64.38 64.53 64.38 64.40 13.3K
10:04 64.40 64.40 64.28 64.28 63.3K
10:05 64.22 64.23 64.17 64.18 7.9K
10:06 64.17 64.18 64.13 64.13 10.6K
10:07 64.12 64.12 64.09 64.11 13.9K
10:08 64.08 64.15 64.08 64.15 9.8K
10:09 64.13 64.14 64.12 64.12 5.9K
10:10 64.11 64.14 64.01 64.01 9.7K
10:11 64.01 64.04 64.00 64.00 12.6K
10:12 64.00 64.03 64.00 64.00 15.1K
10:13 64.01 64.08 64.01 64.08 31.5K
10:14 64.08 64.14 64.08 64.13 11.4K
10:15 64.13 64.16 64.13 64.16 4.9K
10:16 64.15 64.15 64.10 64.10 6.2K
10:17 64.10 64.13 64.10 64.13 9.9K
10:18 64.13 64.17 64.13 64.17 11.2K
10:19 64.18 64.29 64.18 64.27 16.5K
10:20 64.27 64.29 64.27 64.29 4.5K
10:21 64.30 64.30 64.27 64.29 18.0K
10:22 64.29 64.30 64.29 64.30 8.3K
10:23 64.29 64.37 64.29 64.37 9.5K
10:24 64.38 64.38 64.35 64.38 8.5K
10:25 64.39 64.39 64.33 64.33 9.9K
10:26 64.28 64.29 64.25 64.27 7.0K
10:27 64.28 64.28 64.26 64.28 16.4K
10:28 64.27 64.31 64.27 64.30 27.2K
10:29 64.30 64.30 64.27 64.27 7.4K
10:30 64.27 64.27 64.26 64.26 13.6K
10:31 64.27 64.27 64.23 64.24 87.2K
10:32 64.20 64.20 64.13 64.16 8.3K
10:33 64.15 64.17 64.12 64.12 7.6K
10:34 64.12 64.12 64.09 64.09 9.4K
10:35 64.11 64.11 64.07 64.09 11.0K
10:36 64.07 64.14 64.07 64.12 13.2K
10:37 64.08 64.10 64.07 64.08 7.5K
10:38 64.08 64.09 64.08 64.09 13.9K
10:39 64.11 64.14 64.11 64.14 12.2K
10:40 64.15 64.16 64.11 64.12 10.5K
10:41 64.13 64.14 64.13 64.14 3.4K
10:42 64.13 64.13 64.09 64.11 11.3K
10:43 64.10 64.13 64.10 64.13 9.7K
10:44 64.13 64.14 64.12 64.14 4.8K
10:45 64.18 64.21 64.16 64.21 17.5K
10:46 64.21 64.21 64.20 64.20 11.2K
10:47 64.21 64.21 64.20 64.21 10.3K
10:48 64.23 64.25 64.22 64.25 6.8K
10:49 64.27 64.31 64.27 64.31 8.6K
10:50 64.30 64.36 64.28 64.36 8.3K
10:51 64.37 64.40 64.36 64.38 5.8K
10:52 64.40 64.40 64.37 64.38 6.9K
10:53 64.38 64.42 64.37 64.42 13.9K
10:54 64.45 64.45 64.45 64.45 3.5K
10:55 64.46 64.57 64.46 64.57 10.1K
10:56 64.57 64.71 64.57 64.71 38.4K
10:57 64.72 64.75 64.65 64.65 13.3K
10:58 64.67 64.68 64.63 64.63 7.2K
10:59 64.61 64.61 64.58 64.60 6.8K
11:00 64.59 64.61 64.57 64.61 11.6K
11:01 64.64 64.64 64.61 64.63 14.6K
11:02 64.56 64.59 64.53 64.55 12.0K
11:03 64.54 64.61 64.54 64.60 9.9K
11:04 64.60 64.64 64.60 64.63 10.7K
11:05 64.63 64.63 64.62 64.62 11.0K
11:06 64.62 64.63 64.60 64.60 5.8K
11:07 64.60 64.61 64.60 64.60 10.8K
11:08 64.60 64.61 64.57 64.57 7.1K
11:09 64.58 64.63 64.58 64.62 10.9K
11:10 64.62 64.65 64.62 64.65 5.0K
11:11 64.66 64.67 64.62 64.62 24.4K
11:12 64.59 64.59 64.58 64.58 2.9K
11:13 64.57 64.59 64.57 64.59 8.3K
11:14 64.58 64.61 64.58 64.61 28.8K
11:15 64.57 64.57 64.56 64.57 5.6K
11:16 64.61 64.62 64.61 64.61 7.0K
11:17 64.60 64.60 64.57 64.57 5.4K
11:18 64.60 64.64 64.60 64.63 12.9K
11:19 64.62 64.63 64.62 64.62 2.7K
11:20 64.63 64.65 64.63 64.63 26.9K
11:21 64.62 64.67 64.62 64.66 6.4K
11:22 64.62 64.62 64.60 64.61 3.4K
11:23 64.61 64.62 64.59 64.59 8.3K
11:24 64.58 64.58 64.52 64.54 4.8K
11:25 64.55 64.55 64.52 64.52 2.6K
11:26 64.52 64.53 64.51 64.52 5.8K
11:27 64.49 64.49 64.46 64.46 8.9K
11:28 64.41 64.42 64.40 64.42 7.0K
11:29 64.42 64.42 64.41 64.41 7.0K
11:30 64.37 64.37 64.34 64.34 2.9K
11:31 64.33 64.35 64.33 64.35 9.2K
11:32 64.38 64.40 64.37 64.39 8.3K
11:33 64.42 64.42 64.40 64.40 5.2K
11:34 64.40 64.43 64.40 64.43 5.0K
11:35 64.44 64.47 64.44 64.47 4.4K
11:36 64.46 64.46 64.45 64.46 6.9K
11:37 64.46 64.51 64.46 64.49 7.0K
11:38 64.50 64.50 64.43 64.44 6.4K
11:39 64.47 64.47 64.43 64.43 7.4K
11:40 64.43 64.43 64.38 64.42 3.9K
11:41 64.41 64.41 64.38 64.38 7.6K
11:42 64.37 64.38 64.36 64.38 5.1K
11:43 64.39 64.39 64.37 64.37 6.8K
11:44 64.36 64.37 64.36 64.36 4.6K
11:45 64.36 64.36 64.31 64.33 5.9K
11:46 64.31 64.37 64.31 64.35 7.0K
11:47 64.35 64.35 64.34 64.34 4.7K
11:48 64.32 64.32 64.28 64.28 3.7K
11:49 64.28 64.32 64.28 64.32 7.5K
11:50 64.30 64.32 64.30 64.30 7.7K
11:51 64.28 64.35 64.28 64.35 9.0K
11:52 64.35 64.37 64.34 64.34 4.3K
11:53 64.34 64.34 64.30 64.30 1.5K
11:54 64.30 64.34 64.30 64.33 7.2K
11:55 64.34 64.34 64.30 64.30 3.6K
11:56 64.27 64.30 64.27 64.29 5.1K
11:57 64.29 64.32 64.29 64.32 8.7K
11:58 64.31 64.33 64.31 64.33 2.6K
11:59 64.35 64.38 64.35 64.38 6.2K
12:00 64.37 64.37 64.36 64.36 6.7K
12:01 64.36 64.37 64.35 64.37 5.1K
12:02 64.34 64.34 64.33 64.33 3.7K
12:03 64.33 64.38 64.33 64.38 7.7K
12:04 64.39 64.39 64.37 64.37 6.4K
12:05 64.37 64.37 64.35 64.37 4.1K
12:06 64.37 64.40 64.37 64.40 5.5K
12:07 64.39 64.39 64.36 64.37 3.2K
12:08 64.33 64.33 64.31 64.31 8.2K
12:09 64.27 64.28 64.24 64.25 6.4K
12:10 64.25 64.25 64.23 64.23 0.8K
12:11 64.23 64.23 64.22 64.22 5.3K
12:12 64.22 64.22 64.21 64.22 3.5K
12:13 64.23 64.24 64.23 64.24 5.7K
12:14 64.24 64.24 64.22 64.23 2.2K
12:15 64.23 64.23 64.23 64.23 6.4K
12:16 64.23 64.23 64.19 64.20 8.6K
12:17 64.22 64.22 64.22 64.22 3.0K
12:18 64.21 64.22 64.21 64.22 2.1K
12:19 64.22 64.22 64.20 64.20 3.6K
12:20 64.20 64.21 64.20 64.21 3.8K
12:21 64.20 64.22 64.20 64.22 6.7K
12:22 64.22 64.26 64.22 64.26 9.9K
12:23 64.27 64.31 64.27 64.31 4.2K
12:24 64.30 64.30 64.28 64.29 8.0K
12:25 64.29 64.31 64.29 64.31 3.5K
12:26 64.29 64.30 64.29 64.29 3.7K
12:27 64.31 64.39 64.30 64.38 25.7K
12:28 64.37 64.40 64.37 64.39 7.6K
12:29 64.39 64.39 64.38 64.38 4.1K
12:30 64.39 64.42 64.39 64.41 3.8K
12:31 64.41 64.46 64.41 64.44 6.7K
12:32 64.44 64.44 64.40 64.40 4.4K
12:33 64.41 64.43 64.41 64.43 11.6K
12:34 64.43 64.43 64.42 64.42 3.4K
12:35 64.41 64.42 64.41 64.42 3.3K
12:36 64.42 64.45 64.42 64.44 11.6K
12:37 64.44 64.53 64.44 64.51 45.8K
12:38 64.49 64.61 64.49 64.60 40.1K
12:39 64.59 64.60 64.57 64.60 16.6K
12:40 64.57 64.67 64.57 64.62 36.7K
12:41 64.59 64.59 64.52 64.52 20.3K
12:42 64.50 64.50 64.34 64.36 8.4K
12:43 64.36 64.36 64.34 64.36 4.1K
12:44 64.32 64.34 64.32 64.33 8.2K
12:45 64.30 64.30 64.27 64.27 5.2K
12:46 64.26 64.38 64.26 64.38 19.8K
12:47 64.38 64.43 64.38 64.42 4.9K
12:48 64.43 64.45 64.43 64.43 7.8K
12:49 64.43 64.48 64.43 64.48 5.4K
12:50 64.48 64.48 64.43 64.43 5.1K
12:51 64.45 64.46 64.45 64.45 3.6K
12:52 64.47 64.47 64.44 64.44 7.3K
12:53 64.45 64.46 64.45 64.46 6.4K
12:54 64.47 64.48 64.47 64.48 7.1K
12:55 64.45 64.45 64.40 64.40 3.1K
12:56 64.39 64.42 64.39 64.42 6.1K
12:57 64.42 64.42 64.41 64.41 2.4K
12:58 64.42 64.42 64.41 64.41 3.3K
12:59 64.41 64.42 64.41 64.41 5.8K
13:00 64.41 64.43 64.41 64.43 5.2K
13:01 64.45 64.49 64.44 64.49 7.3K
13:02 64.50 64.50 64.47 64.47 8.6K
13:03 64.47 64.47 64.47 64.47 5.4K
13:04 64.47 64.47 64.44 64.44 3.4K
13:05 64.43 64.43 64.42 64.42 4.7K
13:06 64.41 64.41 64.39 64.40 7.6K
13:07 64.40 64.40 64.38 64.40 4.0K
13:08 64.39 64.39 64.38 64.39 5.7K
13:09 64.37 64.39 64.36 64.39 10.6K
13:10 64.37 64.38 64.36 64.36 8.9K
13:11 64.35 64.36 64.34 64.36 4.7K
13:12 64.37 64.37 64.37 64.37 2.3K
13:13 64.37 64.40 64.37 64.40 4.2K
13:14 64.43 64.44 64.43 64.44 8.8K
13:15 64.45 64.48 64.45 64.46 6.5K
13:16 64.47 64.47 64.46 64.46 5.1K
13:17 64.46 64.46 64.40 64.40 4.4K
13:18 64.39 64.41 64.39 64.40 6.4K
13:19 64.40 64.40 64.38 64.39 5.0K
13:20 64.39 64.39 64.38 64.38 2.2K
13:21 64.38 64.39 64.38 64.39 2.9K
13:22 64.39 64.39 64.38 64.38 6.8K
13:23 64.39 64.39 64.38 64.39 8.3K
13:24 64.39 64.41 64.38 64.41 7.4K
13:25 64.41 64.41 64.40 64.40 10.6K
13:26 64.39 64.39 64.38 64.38 4.1K
13:27 64.37 64.38 64.37 64.38 8.5K
13:28 64.37 64.37 64.36 64.37 7.1K
13:29 64.36 64.37 64.36 64.37 5.0K
13:30 64.39 64.41 64.39 64.40 12.1K
13:31 64.34 64.34 64.31 64.32 8.8K
13:32 64.32 64.34 64.32 64.32 9.7K
13:33 64.32 64.36 64.32 64.34 7.3K
13:34 64.33 64.34 64.33 64.33 6.2K
13:35 64.33 64.34 64.33 64.34 5.3K
13:36 64.34 64.34 64.29 64.30 35.3K
13:37 64.30 64.30 64.28 64.28 3.4K
13:38 64.30 64.30 64.26 64.26 14.6K
13:39 64.27 64.27 64.25 64.25 2.3K
13:40 64.25 64.29 64.25 64.29 6.9K
13:41 64.29 64.29 64.28 64.28 5.4K
13:42 64.28 64.28 64.24 64.24 7.7K
13:43 64.24 64.26 64.24 64.25 5.8K
13:44 64.25 64.25 64.20 64.20 6.8K
13:45 64.20 64.23 64.20 64.23 8.0K
13:46 64.24 64.24 64.23 64.23 9.4K
13:47 64.24 64.24 64.23 64.23 1.7K
13:48 64.24 64.26 64.24 64.25 6.5K
13:49 64.24 64.24 64.22 64.22 3.9K
13:50 64.22 64.22 64.21 64.21 2.9K
13:51 64.21 64.24 64.21 64.24 6.8K
13:52 64.23 64.25 64.23 64.24 4.4K
13:53 64.24 64.24 64.23 64.24 7.0K
13:54 64.24 64.25 64.24 64.25 2.2K
13:55 64.25 64.26 64.25 64.25 6.2K
13:56 64.25 64.25 64.23 64.23 6.0K
13:57 64.22 64.23 64.22 64.22 8.8K
13:58 64.22 64.23 64.21 64.23 5.6K
13:59 64.23 64.24 64.23 64.23 5.1K
14:00 64.22 64.22 64.17 64.18 10.7K
14:01 64.16 64.18 64.16 64.18 8.1K
14:02 64.18 64.21 64.17 64.21 10.0K
14:03 64.20 64.21 64.18 64.18 11.8K
14:04 64.18 64.18 64.17 64.17 7.9K
14:05 64.18 64.20 64.18 64.20 8.4K
14:06 64.22 64.22 64.21 64.21 5.2K
14:07 64.22 64.22 64.18 64.19 7.4K
14:08 64.22 64.22 64.22 64.22 10.2K
14:09 64.22 64.22 64.17 64.17 10.8K
14:10 64.16 64.16 64.16 64.16 3.6K
14:11 64.16 64.16 64.16 64.16 5.5K
14:12 64.15 64.19 64.14 64.17 13.7K
14:13 64.17 64.19 64.17 64.18 4.7K
14:14 64.18 64.18 64.16 64.18 5.6K
14:15 64.18 64.19 64.18 64.19 2.2K
14:16 64.21 64.27 64.21 64.27 31.6K
14:17 64.27 64.27 64.26 64.27 4.7K
14:18 64.27 64.29 64.27 64.29 4.9K
14:19 64.29 64.29 64.29 64.29 2.9K
14:20 64.30 64.31 64.30 64.31 6.3K
14:21 64.32 64.34 64.32 64.34 13.2K
14:22 64.37 64.37 64.36 64.36 5.1K
14:23 64.36 64.36 64.34 64.34 5.6K
14:24 64.34 64.37 64.34 64.37 5.7K
14:25 64.37 64.37 64.33 64.33 13.8K
14:26 64.33 64.33 64.30 64.30 4.3K
14:27 64.30 64.30 64.29 64.30 8.4K
14:28 64.30 64.32 64.30 64.32 5.9K
14:29 64.30 64.30 64.30 64.30 7.8K
14:30 64.29 64.29 64.26 64.26 7.0K
14:31 64.26 64.26 64.23 64.23 5.9K
14:32 64.24 64.25 64.22 64.22 10.9K
14:33 64.21 64.21 64.21 64.21 4.2K
14:34 64.22 64.24 64.22 64.24 7.3K
14:35 64.24 64.26 64.23 64.26 7.1K
14:36 64.26 64.30 64.26 64.29 9.7K
14:37 64.29 64.29 64.25 64.25 4.9K
14:38 64.25 64.25 64.23 64.23 6.9K
14:39 64.24 64.29 64.24 64.29 6.9K
14:40 64.29 64.29 64.29 64.29 4.7K
14:41 64.30 64.30 64.26 64.26 12.9K
14:42 64.25 64.25 64.25 64.25 5.1K
14:43 64.24 64.25 64.23 64.23 7.1K
14:44 64.24 64.25 64.23 64.23 13.1K
14:45 64.21 64.21 64.16 64.16 6.9K
14:46 64.16 64.19 64.16 64.18 7.3K
14:47 64.17 64.17 64.15 64.16 15.4K
14:48 64.16 64.16 64.13 64.13 3.9K
14:49 64.13 64.14 64.13 64.13 7.5K
14:50 64.15 64.18 64.15 64.15 10.1K
14:51 64.15 64.17 64.14 64.17 12.3K
14:52 64.18 64.20 64.18 64.20 12.5K
14:53 64.20 64.21 64.19 64.19 10.0K
14:54 64.17 64.17 64.11 64.11 6.2K
14:55 64.11 64.13 64.11 64.13 4.8K
14:56 64.13 64.16 64.13 64.14 10.0K
14:57 64.14 64.17 64.14 64.17 6.6K
14:58 64.14 64.15 64.13 64.13 10.0K
14:59 64.13 64.20 64.13 64.16 65.1K
15:00 64.16 64.17 64.15 64.17 4.7K
15:01 64.14 64.14 64.08 64.09 9.0K
15:02 64.09 64.10 64.08 64.10 8.1K
15:03 64.10 64.10 64.10 64.10 6.6K
15:04 64.09 64.09 64.07 64.08 5.0K
15:05 64.08 64.11 64.07 64.11 6.1K
15:06 64.11 64.15 64.11 64.14 17.1K
15:07 64.15 64.16 64.15 64.15 7.0K
15:08 64.15 64.15 64.13 64.14 7.4K
15:09 64.14 64.15 64.13 64.14 5.3K
15:10 64.14 64.14 64.12 64.12 5.5K
15:11 64.12 64.12 64.12 64.12 5.7K
15:12 64.12 64.12 64.07 64.09 6.3K
15:13 64.08 64.08 64.07 64.07 17.6K
15:14 64.06 64.06 64.02 64.02 9.4K
15:15 63.98 63.98 63.94 63.97 17.1K
15:16 63.99 63.99 63.96 63.96 5.5K
15:17 63.97 64.00 63.97 64.00 9.7K
15:18 64.00 64.03 63.99 64.02 10.3K
15:19 64.01 64.03 64.01 64.02 9.9K
15:20 64.02 64.03 64.00 64.02 13.7K
15:21 64.03 64.06 64.03 64.06 8.9K
15:22 64.06 64.09 64.06 64.09 10.8K
15:23 64.09 64.11 64.09 64.11 5.1K
15:24 64.08 64.08 64.06 64.06 9.1K
15:25 64.05 64.06 64.00 64.00 9.1K
15:26 64.01 64.01 63.99 63.99 10.7K
15:27 64.00 64.01 63.98 63.98 18.4K
15:28 63.98 63.98 63.97 63.98 11.6K
15:29 63.98 63.99 63.96 63.96 11.7K
15:30 63.98 64.01 63.98 64.00 11.6K
15:31 63.99 64.04 63.99 64.04 9.7K
15:32 64.04 64.06 64.03 64.06 12.3K
15:33 64.09 64.10 64.08 64.08 7.4K
15:34 64.07 64.09 64.06 64.08 8.0K
15:35 64.09 64.09 64.07 64.07 9.3K
15:36 64.01 64.02 64.00 64.02 18.9K
15:37 64.03 64.04 63.99 63.99 14.0K
15:38 63.99 63.99 63.97 63.97 10.0K
15:39 63.97 64.01 63.97 64.01 11.3K
15:40 64.00 64.01 63.96 63.97 12.5K
15:41 63.98 63.99 63.98 63.98 11.1K
15:42 63.99 64.00 63.99 64.00 11.4K
15:43 64.00 64.04 64.00 64.04 9.4K
15:44 64.05 64.05 64.02 64.04 16.4K
15:45 64.04 64.08 64.04 64.08 13.5K
15:46 64.08 64.08 64.04 64.04 12.1K
15:47 64.04 64.09 64.04 64.09 13.7K
15:48 64.09 64.12 64.09 64.12 16.8K
15:49 64.12 64.13 64.10 64.11 17.0K
15:50 64.11 64.14 64.11 64.12 20.3K
15:51 64.06 64.06 63.99 63.99 21.8K
15:52 63.99 63.99 63.96 63.97 23.3K
15:53 63.97 63.98 63.94 63.95 27.5K
15:54 63.90 63.90 63.89 63.89 32.0K
15:55 63.89 63.91 63.89 63.91 24.4K
15:56 63.91 63.92 63.87 63.87 40.9K
15:57 63.90 63.93 63.89 63.91 66.1K
15:58 63.91 63.96 63.91 63.92 89.0K
15:59 63.92 63.93 63.91 63.91 82.9K
16:00 63.91 63.97 63.86 63.93 1,744.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available