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 62.80 65.49 62.26 62.84 252.9K
09:32 63.04 63.92 63.03 63.82 61.9K
09:33 63.86 63.99 63.66 63.99 38.0K
09:34 63.93 64.10 63.93 64.10 22.2K
09:35 64.05 64.12 63.91 63.91 36.0K
09:36 63.90 64.02 63.74 63.74 37.4K
09:37 63.81 64.02 63.81 64.02 61.1K
09:38 64.01 64.55 64.01 64.27 37.3K
09:39 64.18 64.25 64.17 64.18 23.6K
09:40 64.17 64.19 64.15 64.19 23.6K
09:41 64.11 64.28 64.11 64.28 38.6K
09:42 64.30 64.36 64.27 64.27 16.4K
09:43 64.23 64.24 64.19 64.23 10.0K
09:44 64.23 64.24 64.13 64.13 15.7K
09:45 64.17 64.22 64.15 64.16 43.3K
09:46 64.16 64.16 63.94 63.96 64.0K
09:47 63.93 63.94 63.83 63.83 16.4K
09:48 64.04 64.04 63.92 63.92 43.8K
09:49 63.88 63.90 63.83 63.86 22.4K
09:50 63.85 64.02 63.84 64.02 31.6K
09:51 64.02 64.07 64.00 64.07 13.5K
09:52 64.05 64.05 63.80 63.80 15.6K
09:53 63.82 63.94 63.82 63.94 23.8K
09:54 63.97 64.02 63.96 63.96 39.9K
09:55 64.02 64.06 64.02 64.06 19.1K
09:56 64.02 64.15 64.02 64.13 55.6K
09:57 64.04 64.07 64.02 64.02 18.4K
09:58 64.07 64.07 64.01 64.06 19.2K
09:59 64.13 64.14 64.08 64.14 28.9K
10:00 64.12 64.14 64.06 64.06 30.3K
10:01 63.97 64.16 63.97 64.12 55.8K
10:02 64.12 64.27 64.12 64.18 54.9K
10:03 64.07 64.08 64.03 64.07 31.4K
10:04 64.06 64.06 64.00 64.04 17.2K
10:05 64.05 64.12 64.05 64.07 20.6K
10:06 64.08 64.12 64.04 64.12 23.3K
10:07 64.11 64.26 64.11 64.21 31.8K
10:08 64.20 64.20 64.00 64.00 26.9K
10:09 64.00 64.06 63.98 63.99 25.8K
10:10 63.99 64.00 63.96 64.00 13.3K
10:11 63.97 64.09 63.97 64.09 37.2K
10:12 64.09 64.09 64.00 64.05 24.7K
10:13 64.11 64.13 63.94 63.97 53.0K
10:14 63.95 63.95 63.89 63.89 33.2K
10:15 63.91 63.91 63.76 63.76 17.8K
10:16 63.81 63.92 63.81 63.92 25.2K
10:17 63.91 63.92 63.88 63.90 17.6K
10:18 63.98 64.14 63.98 64.07 38.1K
10:19 64.10 64.12 64.07 64.07 16.9K
10:20 64.05 64.05 64.00 64.00 7.4K
10:21 63.98 63.99 63.95 63.99 19.7K
10:22 63.99 64.02 63.97 64.02 11.5K
10:23 64.01 64.01 63.98 64.00 15.3K
10:24 63.94 63.96 63.93 63.95 16.7K
10:25 63.94 63.96 63.83 63.84 19.4K
10:26 63.84 63.91 63.84 63.89 6.6K
10:27 63.88 63.88 63.78 63.78 18.8K
10:28 63.78 63.84 63.78 63.84 17.2K
10:29 63.84 63.86 63.79 63.81 14.7K
10:30 63.83 63.83 63.76 63.76 14.2K
10:31 63.77 63.84 63.77 63.82 15.1K
10:32 63.83 63.83 63.80 63.82 13.2K
10:33 63.82 63.90 63.82 63.90 14.0K
10:34 63.92 64.02 63.92 64.02 12.6K
10:35 64.03 64.03 64.00 64.00 25.6K
10:36 64.00 64.05 63.96 64.05 15.3K
10:37 64.05 64.06 64.01 64.02 15.1K
10:38 64.03 64.03 63.96 64.03 10.5K
10:39 64.05 64.09 64.05 64.09 10.6K
10:40 64.08 64.08 63.98 63.99 18.4K
10:41 63.95 64.07 63.95 64.03 12.2K
10:42 64.04 64.05 64.03 64.04 9.3K
10:43 64.05 64.06 64.04 64.04 9.2K
10:44 64.05 64.12 64.05 64.12 31.4K
10:45 64.12 64.13 64.10 64.12 7.1K
10:46 64.11 64.13 64.11 64.12 8.1K
10:47 64.12 64.17 64.12 64.17 13.5K
10:48 64.17 64.17 64.15 64.16 21.5K
10:49 64.16 64.16 64.12 64.14 22.8K
10:50 64.13 64.13 64.10 64.10 4.9K
10:51 64.12 64.17 64.11 64.17 7.5K
10:52 64.15 64.15 64.10 64.10 12.5K
10:53 64.08 64.08 64.02 64.02 11.5K
10:54 64.00 64.04 64.00 64.04 4.1K
10:55 64.04 64.05 64.02 64.05 17.9K
10:56 64.06 64.06 63.96 63.96 14.2K
10:57 63.93 63.94 63.92 63.94 9.6K
10:58 63.90 63.91 63.86 63.91 19.3K
10:59 63.91 63.92 63.85 63.87 7.8K
11:00 63.85 63.85 63.78 63.82 19.9K
11:01 63.82 63.89 63.82 63.86 10.1K
11:02 63.86 63.86 63.84 63.86 8.7K
11:03 63.86 63.94 63.86 63.94 6.8K
11:04 63.95 63.96 63.95 63.96 10.6K
11:05 63.95 63.98 63.94 63.94 15.4K
11:06 63.92 63.92 63.84 63.89 10.3K
11:07 63.87 63.92 63.87 63.91 10.7K
11:08 63.92 63.92 63.90 63.90 6.8K
11:09 63.90 63.90 63.90 63.90 12.7K
11:10 63.91 63.94 63.91 63.94 6.9K
11:11 63.94 63.95 63.92 63.92 13.1K
11:12 63.92 63.92 63.86 63.86 8.6K
11:13 63.84 63.85 63.84 63.85 8.5K
11:14 63.84 63.85 63.82 63.85 17.0K
11:15 63.84 63.88 63.84 63.88 10.7K
11:16 63.88 63.88 63.85 63.86 12.0K
11:17 63.86 63.92 63.85 63.92 11.8K
11:18 63.90 63.90 63.89 63.89 7.8K
11:19 63.88 63.88 63.87 63.87 6.6K
11:20 63.90 63.90 63.87 63.90 9.1K
11:21 63.90 63.90 63.86 63.86 28.1K
11:22 63.85 63.85 63.82 63.82 8.1K
11:23 63.85 63.85 63.80 63.81 12.3K
11:24 63.76 63.79 63.76 63.78 16.3K
11:25 63.78 63.79 63.76 63.77 27.7K
11:26 63.77 63.77 63.66 63.68 71.8K
11:27 63.71 63.76 63.71 63.75 19.8K
11:28 63.75 63.76 63.74 63.74 8.1K
11:29 63.74 63.75 63.72 63.75 16.0K
11:30 63.74 63.74 63.71 63.71 7.7K
11:31 63.65 63.65 63.62 63.64 13.1K
11:32 63.64 63.67 63.64 63.66 7.6K
11:33 63.64 63.64 63.64 63.64 4.5K
11:34 63.64 63.64 63.63 63.63 6.9K
11:35 63.63 63.69 63.63 63.69 16.8K
11:36 63.69 63.71 63.69 63.71 8.1K
11:37 63.71 63.71 63.68 63.69 12.3K
11:38 63.69 63.74 63.69 63.74 13.4K
11:39 63.74 63.74 63.72 63.72 11.9K
11:40 63.72 63.75 63.72 63.72 8.6K
11:41 63.72 63.74 63.69 63.69 9.2K
11:42 63.69 63.73 63.68 63.73 16.6K
11:43 63.71 63.75 63.71 63.75 7.9K
11:44 63.76 63.76 63.74 63.74 8.9K
11:45 63.76 63.76 63.74 63.76 11.6K
11:46 63.76 63.76 63.72 63.72 5.3K
11:47 63.75 63.75 63.74 63.75 11.8K
11:48 63.75 63.77 63.75 63.76 4.1K
11:49 63.76 63.78 63.75 63.75 10.6K
11:50 63.74 63.78 63.74 63.78 8.4K
11:51 63.79 63.80 63.76 63.77 7.1K
11:52 63.81 63.81 63.80 63.80 9.3K
11:53 63.80 63.80 63.78 63.78 5.1K
11:54 63.78 63.80 63.76 63.80 10.7K
11:55 63.80 63.81 63.79 63.80 11.5K
11:56 63.81 63.87 63.81 63.87 13.7K
11:57 63.84 63.89 63.84 63.87 9.0K
11:58 63.89 63.92 63.89 63.91 3.9K
11:59 63.90 63.90 63.83 63.84 20.6K
12:00 63.84 63.84 63.80 63.80 51.2K
12:01 63.78 63.79 63.77 63.77 22.9K
12:02 63.77 63.77 63.71 63.71 11.1K
12:03 63.71 63.81 63.71 63.78 16.7K
12:04 63.70 63.74 63.70 63.73 4.8K
12:05 63.73 63.73 63.66 63.66 8.3K
12:06 63.66 63.69 63.65 63.65 8.3K
12:07 63.64 63.65 63.63 63.63 2.6K
12:08 63.63 63.68 63.63 63.63 20.7K
12:09 63.63 63.64 63.62 63.64 6.6K
12:10 63.63 63.63 63.56 63.56 16.2K
12:11 63.59 63.60 63.57 63.60 12.3K
12:12 63.59 63.60 63.53 63.56 9.0K
12:13 63.56 63.56 63.51 63.51 9.1K
12:14 63.49 63.52 63.49 63.52 8.7K
12:15 63.52 63.52 63.48 63.51 11.1K
12:16 63.51 63.51 63.45 63.45 10.4K
12:17 63.47 63.48 63.46 63.48 16.3K
12:18 63.48 63.48 63.48 63.48 6.3K
12:19 63.46 63.48 63.45 63.46 15.5K
12:20 63.46 63.47 63.46 63.47 4.4K
12:21 63.53 63.53 63.50 63.50 9.6K
12:22 63.50 63.50 63.48 63.49 4.5K
12:23 63.49 63.59 63.49 63.59 26.5K
12:24 63.59 63.60 63.58 63.58 11.9K
12:25 63.58 63.58 63.56 63.56 3.6K
12:26 63.56 63.56 63.51 63.51 8.1K
12:27 63.50 63.50 63.47 63.47 12.4K
12:28 63.48 63.50 63.48 63.49 9.3K
12:29 63.51 63.52 63.51 63.52 4.4K
12:30 63.52 63.53 63.51 63.51 9.0K
12:31 63.51 63.51 63.48 63.48 5.6K
12:32 63.48 63.48 63.46 63.46 15.0K
12:33 63.46 63.48 63.46 63.46 10.4K
12:34 63.46 63.48 63.46 63.48 9.6K
12:35 63.46 63.50 63.44 63.50 15.8K
12:36 63.51 63.52 63.48 63.48 7.7K
12:37 63.48 63.48 63.44 63.44 9.3K
12:38 63.45 63.46 63.42 63.42 11.7K
12:39 63.41 63.41 63.40 63.41 6.3K
12:40 63.42 63.43 63.42 63.43 35.9K
12:41 63.41 63.41 63.39 63.39 41.3K
12:42 63.39 63.40 63.38 63.38 9.3K
12:43 63.37 63.39 63.37 63.39 9.9K
12:44 63.39 63.42 63.39 63.42 12.6K
12:45 63.43 63.43 63.41 63.41 14.5K
12:46 63.40 63.52 63.40 63.52 26.5K
12:47 63.52 63.52 63.51 63.51 7.5K
12:48 63.52 63.55 63.52 63.55 14.1K
12:49 63.54 63.54 63.49 63.49 13.9K
12:50 63.50 63.51 63.48 63.48 8.2K
12:51 63.48 63.49 63.48 63.49 2.8K
12:52 63.50 63.51 63.45 63.48 18.3K
12:53 63.48 63.48 63.47 63.47 4.3K
12:54 63.46 63.47 63.46 63.47 5.3K
12:55 63.47 63.48 63.47 63.48 3.5K
12:56 63.48 63.48 63.42 63.42 10.3K
12:57 63.43 63.44 63.43 63.44 8.9K
12:58 63.42 63.44 63.42 63.42 9.6K
12:59 63.42 63.44 63.42 63.44 19.0K
13:00 63.45 63.50 63.45 63.50 9.5K
13:01 63.49 63.50 63.45 63.45 11.4K
13:02 63.43 63.52 63.43 63.52 13.9K
13:03 63.53 63.53 63.51 63.53 6.8K
13:04 63.54 63.57 63.54 63.57 13.1K
13:05 63.56 63.56 63.51 63.52 27.8K
13:06 63.53 63.56 63.51 63.51 14.5K
13:07 63.51 63.53 63.51 63.52 11.9K
13:08 63.51 63.51 63.50 63.50 5.0K
13:09 63.51 63.54 63.51 63.54 7.6K
13:10 63.52 63.52 63.52 63.52 12.9K
13:11 63.53 63.53 63.52 63.53 15.8K
13:12 63.55 63.55 63.54 63.55 23.8K
13:13 63.58 63.58 63.54 63.54 16.0K
13:14 63.54 63.57 63.53 63.57 17.8K
13:15 63.57 63.57 63.52 63.52 8.7K
13:16 63.52 63.52 63.45 63.47 56.6K
13:17 63.46 63.46 63.42 63.42 6.6K
13:18 63.41 63.41 63.35 63.35 8.7K
13:19 63.35 63.35 63.29 63.32 10.0K
13:20 63.37 63.40 63.37 63.39 14.2K
13:21 63.42 63.45 63.42 63.44 6.4K
13:22 63.42 63.42 63.40 63.41 14.6K
13:23 63.40 63.40 63.37 63.37 6.5K
13:24 63.37 63.38 63.36 63.37 6.2K
13:25 63.37 63.38 63.30 63.36 22.4K
13:26 63.35 63.35 63.34 63.35 6.4K
13:27 63.35 63.36 63.35 63.36 8.3K
13:28 63.34 63.34 63.32 63.32 13.9K
13:29 63.32 63.32 63.30 63.31 9.0K
13:30 63.30 63.32 63.30 63.32 14.0K
13:31 63.30 63.31 63.29 63.31 14.6K
13:32 63.32 63.32 63.29 63.30 5.0K
13:33 63.31 63.36 63.31 63.35 13.9K
13:34 63.31 63.35 63.30 63.35 36.8K
13:35 63.35 63.35 63.31 63.33 10.4K
13:36 63.30 63.32 63.29 63.32 12.7K
13:37 63.33 63.36 63.32 63.36 6.2K
13:38 63.33 63.38 63.33 63.38 9.1K
13:39 63.35 63.36 63.34 63.34 16.1K
13:40 63.36 63.36 63.34 63.36 22.2K
13:41 63.36 63.36 63.33 63.34 21.7K
13:42 63.34 63.34 63.22 63.25 17.2K
13:43 63.25 63.28 63.25 63.27 16.7K
13:44 63.28 63.30 63.28 63.30 10.4K
13:45 63.29 63.30 63.28 63.30 19.3K
13:46 63.30 63.32 63.30 63.32 11.0K
13:47 63.32 63.34 63.27 63.30 20.0K
13:48 63.30 63.33 63.29 63.31 12.0K
13:49 63.33 63.33 63.30 63.30 14.2K
13:50 63.29 63.32 63.28 63.31 16.2K
13:51 63.31 63.31 63.28 63.28 8.0K
13:52 63.30 63.36 63.30 63.36 28.1K
13:53 63.33 63.42 63.33 63.42 38.3K
13:54 63.40 63.42 63.39 63.40 15.5K
13:55 63.40 63.41 63.38 63.41 13.4K
13:56 63.41 63.43 63.41 63.43 6.1K
13:57 63.41 63.41 63.35 63.35 19.8K
13:58 63.31 63.31 63.27 63.27 10.4K
13:59 63.26 63.27 63.22 63.24 7.7K
14:00 63.25 63.33 63.25 63.30 16.1K
14:01 63.28 63.29 63.28 63.29 8.3K
14:02 63.29 63.31 63.29 63.29 7.7K
14:03 63.29 63.29 63.27 63.27 9.1K
14:04 63.27 63.32 63.27 63.32 8.4K
14:05 63.32 63.32 63.28 63.28 10.4K
14:06 63.31 63.31 63.29 63.29 8.8K
14:07 63.28 63.30 63.27 63.27 7.8K
14:08 63.28 63.28 63.21 63.21 10.8K
14:09 63.21 63.22 63.20 63.20 10.1K
14:10 63.19 63.20 63.16 63.16 10.7K
14:11 63.20 63.24 63.20 63.24 9.5K
14:12 63.25 63.26 63.25 63.26 14.1K
14:13 63.23 63.23 63.17 63.19 26.8K
14:14 63.20 63.21 63.19 63.19 8.7K
14:15 63.19 63.19 63.15 63.17 6.5K
14:16 63.17 63.18 63.16 63.16 9.0K
14:17 63.18 63.18 63.17 63.17 9.0K
14:18 63.18 63.19 63.18 63.19 5.8K
14:19 63.19 63.19 63.18 63.18 16.4K
14:20 63.18 63.18 63.15 63.15 3.3K
14:21 63.16 63.17 63.14 63.15 7.8K
14:22 63.14 63.14 63.11 63.11 7.5K
14:23 63.07 63.08 63.06 63.06 18.2K
14:24 63.02 63.03 63.01 63.03 28.5K
14:25 63.04 63.04 63.02 63.02 14.0K
14:26 63.02 63.03 63.02 63.02 28.9K
14:27 62.99 63.04 62.99 63.03 12.8K
14:28 63.03 63.03 63.01 63.02 17.3K
14:29 63.03 63.03 63.01 63.02 22.2K
14:30 63.03 63.03 62.98 62.98 10.7K
14:31 62.98 63.01 62.98 63.01 20.1K
14:32 63.04 63.10 63.04 63.10 18.5K
14:33 63.10 63.11 63.10 63.11 5.2K
14:34 63.11 63.13 63.11 63.11 7.6K
14:35 63.10 63.10 63.08 63.08 11.6K
14:36 63.08 63.11 63.08 63.11 11.9K
14:37 63.11 63.13 63.11 63.11 12.5K
14:38 63.10 63.15 63.10 63.15 12.0K
14:39 63.13 63.16 63.13 63.16 19.8K
14:40 63.17 63.20 63.17 63.20 9.8K
14:41 63.20 63.27 63.20 63.27 22.1K
14:42 63.30 63.33 63.25 63.33 66.0K
14:43 63.31 63.33 63.30 63.33 15.6K
14:44 63.32 63.34 63.32 63.34 22.9K
14:45 63.34 63.35 63.34 63.35 11.5K
14:46 63.35 63.35 63.29 63.29 15.8K
14:47 63.29 63.29 63.27 63.27 13.1K
14:48 63.30 63.32 63.27 63.27 19.4K
14:49 63.27 63.28 63.27 63.28 4.9K
14:50 63.28 63.28 63.25 63.26 8.2K
14:51 63.27 63.28 63.26 63.28 11.2K
14:52 63.29 63.29 63.24 63.26 19.4K
14:53 63.24 63.26 63.23 63.23 14.1K
14:54 63.21 63.23 63.20 63.20 14.8K
14:55 63.20 63.21 63.17 63.17 17.9K
14:56 63.15 63.15 63.07 63.07 28.7K
14:57 63.06 63.12 63.06 63.12 23.7K
14:58 63.13 63.13 63.00 63.04 21.4K
14:59 63.05 63.05 63.01 63.01 20.1K
15:00 63.01 63.01 62.98 62.98 12.9K
15:01 62.96 62.98 62.94 62.98 32.3K
15:02 62.97 62.98 62.95 62.95 15.5K
15:03 62.94 62.97 62.94 62.95 12.3K
15:04 62.95 62.95 62.81 62.85 39.2K
15:05 62.85 62.90 62.85 62.90 14.9K
15:06 62.89 62.92 62.89 62.91 13.4K
15:07 62.91 62.91 62.91 62.91 13.8K
15:08 62.92 62.95 62.89 62.95 20.3K
15:09 62.96 63.01 62.96 62.97 27.4K
15:10 62.97 62.97 62.93 62.94 8.5K
15:11 62.94 63.01 62.94 63.01 20.3K
15:12 63.02 63.03 62.97 62.97 18.2K
15:13 62.96 62.97 62.95 62.95 12.2K
15:14 62.93 62.96 62.93 62.96 32.5K
15:15 62.97 62.98 62.95 62.98 9.3K
15:16 62.98 62.98 62.94 62.94 9.1K
15:17 62.94 62.97 62.89 62.97 27.4K
15:18 62.96 62.96 62.92 62.92 18.7K
15:19 62.92 62.95 62.90 62.91 31.1K
15:20 62.91 62.94 62.90 62.94 20.7K
15:21 62.95 62.96 62.94 62.94 26.4K
15:22 62.94 62.95 62.93 62.94 21.8K
15:23 62.93 62.98 62.93 62.97 20.8K
15:24 62.96 62.96 62.93 62.93 14.4K
15:25 62.92 62.93 62.89 62.91 22.9K
15:26 62.91 62.91 62.86 62.88 21.0K
15:27 62.88 62.91 62.88 62.91 22.7K
15:28 62.90 62.91 62.89 62.89 15.6K
15:29 62.89 62.89 62.80 62.80 91.2K
15:30 62.79 62.82 62.78 62.79 22.4K
15:31 62.81 62.82 62.78 62.82 17.5K
15:32 62.82 62.83 62.81 62.83 28.1K
15:33 62.86 62.90 62.86 62.89 29.2K
15:34 62.89 62.89 62.86 62.88 24.2K
15:35 62.90 62.91 62.88 62.88 27.0K
15:36 62.88 62.88 62.82 62.82 14.5K
15:37 62.79 62.83 62.78 62.79 15.4K
15:38 62.80 62.80 62.77 62.80 23.4K
15:39 62.79 62.81 62.78 62.81 22.6K
15:40 62.80 62.81 62.77 62.77 29.4K
15:41 62.77 62.77 62.74 62.74 53.1K
15:42 62.77 62.77 62.73 62.73 21.4K
15:43 62.73 62.77 62.73 62.77 30.5K
15:44 62.78 62.80 62.78 62.80 11.9K
15:45 62.85 62.89 62.83 62.84 23.1K
15:46 62.87 62.88 62.79 62.80 28.0K
15:47 62.80 62.87 62.80 62.87 22.2K
15:48 62.87 62.98 62.87 62.98 28.7K
15:49 62.96 62.96 62.89 62.89 38.1K
15:50 62.80 62.85 62.80 62.82 36.7K
15:51 62.83 62.83 62.76 62.77 43.7K
15:52 62.77 62.79 62.77 62.78 36.1K
15:53 62.78 62.78 62.69 62.70 74.7K
15:54 62.69 62.76 62.69 62.76 54.4K
15:55 62.77 62.79 62.71 62.71 51.3K
15:56 62.71 62.71 62.69 62.71 78.0K
15:57 62.71 62.71 62.70 62.70 77.1K
15:58 62.71 62.73 62.71 62.71 122.8K
15:59 62.71 62.74 62.71 62.74 86.0K
16:00 62.74 62.98 62.68 62.89 2,941.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available