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 63.00 63.15 62.74 63.15 101.3K
09:32 63.02 63.04 62.86 63.01 10.1K
09:33 63.01 63.21 63.01 63.18 18.9K
09:34 63.18 63.39 63.11 63.39 17.2K
09:35 63.34 63.34 63.12 63.12 4.6K
09:36 63.32 63.48 63.32 63.34 28.4K
09:37 63.39 63.39 63.20 63.20 18.4K
09:38 63.18 63.25 63.00 63.00 8.7K
09:39 63.01 63.01 62.86 62.86 18.6K
09:40 62.89 62.96 62.86 62.96 16.2K
09:41 63.01 63.16 63.01 63.04 10.2K
09:42 63.03 63.18 63.00 63.18 20.1K
09:43 63.30 63.48 63.29 63.48 22.6K
09:44 63.50 63.53 63.43 63.43 29.2K
09:45 63.45 63.47 63.42 63.45 21.3K
09:46 63.46 63.47 63.41 63.42 16.1K
09:47 63.43 63.44 63.30 63.33 19.8K
09:48 63.33 63.52 63.33 63.52 8.0K
09:49 63.44 63.50 63.44 63.47 8.9K
09:50 63.41 63.45 63.32 63.38 20.7K
09:51 63.38 63.38 63.24 63.26 8.8K
09:52 63.26 63.34 63.26 63.26 14.9K
09:53 63.27 63.32 63.21 63.21 10.4K
09:54 63.21 63.31 63.21 63.24 19.5K
09:55 63.27 63.30 63.20 63.30 11.5K
09:56 63.29 63.29 63.25 63.25 3.3K
09:57 63.25 63.25 63.19 63.19 5.9K
09:58 63.19 63.31 63.19 63.31 24.7K
09:59 63.33 63.37 63.31 63.37 8.6K
10:00 63.51 63.65 63.51 63.65 29.0K
10:01 63.66 63.76 63.66 63.76 27.1K
10:02 63.72 63.72 63.67 63.67 8.2K
10:03 63.77 63.82 63.74 63.82 55.0K
10:04 63.81 63.88 63.76 63.81 15.4K
10:05 63.66 63.74 63.64 63.74 31.0K
10:06 63.71 63.74 63.65 63.65 8.0K
10:07 63.64 63.64 63.61 63.61 6.3K
10:08 63.54 63.54 63.37 63.37 9.8K
10:09 63.40 63.40 63.31 63.31 7.1K
10:10 63.30 63.39 63.30 63.33 12.5K
10:11 63.40 63.40 63.34 63.40 39.6K
10:12 63.45 63.49 63.42 63.49 9.4K
10:13 63.48 63.48 63.42 63.44 11.6K
10:14 63.43 63.48 63.40 63.43 11.5K
10:15 63.43 63.49 63.43 63.47 8.2K
10:16 63.52 63.59 63.47 63.59 18.0K
10:17 63.59 63.61 63.56 63.56 9.4K
10:18 63.57 63.61 63.57 63.59 6.9K
10:19 63.59 63.67 63.57 63.57 14.9K
10:20 63.56 63.56 63.50 63.54 14.2K
10:21 63.48 63.53 63.48 63.53 14.4K
10:22 63.53 63.56 63.52 63.53 9.0K
10:23 63.53 63.53 63.51 63.51 7.6K
10:24 63.56 63.62 63.56 63.59 10.3K
10:25 63.52 63.60 63.52 63.58 12.8K
10:26 63.58 63.65 63.58 63.65 12.6K
10:27 63.60 63.68 63.60 63.68 81.1K
10:28 63.67 63.74 63.66 63.74 10.4K
10:29 63.78 63.85 63.78 63.85 9.0K
10:30 63.88 63.96 63.88 63.96 103.4K
10:31 64.04 64.04 63.91 63.91 47.6K
10:32 63.83 63.83 63.72 63.75 33.1K
10:33 63.75 63.75 63.61 63.69 28.0K
10:34 63.69 63.84 63.69 63.84 53.9K
10:35 63.86 63.86 63.83 63.83 10.7K
10:36 63.91 63.91 63.82 63.82 9.9K
10:37 63.78 63.78 63.72 63.72 12.2K
10:38 63.71 63.84 63.71 63.79 85.4K
10:39 63.79 63.80 63.77 63.80 6.1K
10:40 63.73 63.73 63.67 63.67 24.6K
10:41 63.72 63.72 63.68 63.70 11.6K
10:42 63.70 63.70 63.67 63.67 15.8K
10:43 63.65 63.70 63.65 63.66 12.6K
10:44 63.65 63.65 63.60 63.60 10.7K
10:45 63.60 63.68 63.60 63.68 15.0K
10:46 63.72 63.73 63.71 63.73 11.2K
10:47 63.73 63.73 63.61 63.67 15.4K
10:48 63.59 63.61 63.55 63.60 15.1K
10:49 63.59 63.66 63.55 63.66 17.6K
10:50 63.68 63.78 63.67 63.73 12.5K
10:51 63.69 63.69 63.66 63.66 5.1K
10:52 63.59 63.59 63.54 63.56 10.5K
10:53 63.57 63.57 63.51 63.53 6.5K
10:54 63.53 63.56 63.53 63.56 7.9K
10:55 63.58 63.63 63.58 63.62 5.7K
10:56 63.62 63.68 63.62 63.65 10.9K
10:57 63.71 63.71 63.65 63.65 8.2K
10:58 63.63 63.63 63.58 63.59 10.2K
10:59 63.57 63.61 63.55 63.57 15.7K
11:00 63.56 63.65 63.56 63.65 37.9K
11:01 63.72 63.73 63.70 63.70 9.5K
11:02 63.69 63.71 63.69 63.70 10.1K
11:03 63.71 63.76 63.71 63.76 15.1K
11:04 63.80 63.92 63.80 63.92 19.8K
11:05 63.94 63.95 63.89 63.89 9.9K
11:06 63.89 63.89 63.84 63.86 8.3K
11:07 63.91 63.91 63.81 63.81 6.8K
11:08 63.82 63.84 63.82 63.83 10.4K
11:09 63.83 63.83 63.75 63.81 11.0K
11:10 63.81 63.81 63.75 63.76 11.6K
11:11 63.74 63.79 63.71 63.79 8.6K
11:12 63.81 63.85 63.81 63.85 6.4K
11:13 63.87 63.89 63.85 63.87 14.2K
11:14 63.88 63.91 63.85 63.85 7.7K
11:15 63.84 63.87 63.84 63.87 7.4K
11:16 63.86 63.88 63.82 63.85 8.3K
11:17 63.87 63.94 63.86 63.91 7.9K
11:18 63.91 63.91 63.88 63.89 5.9K
11:19 63.90 63.90 63.88 63.90 8.2K
11:20 63.88 63.88 63.80 63.80 8.2K
11:21 63.83 63.89 63.83 63.84 7.5K
11:22 63.84 63.84 63.81 63.82 3.7K
11:23 63.82 63.85 63.82 63.83 8.3K
11:24 63.85 63.85 63.76 63.76 10.4K
11:25 63.76 63.76 63.73 63.74 5.1K
11:26 63.77 63.79 63.72 63.79 8.1K
11:27 63.76 63.79 63.76 63.79 9.0K
11:28 63.79 63.79 63.75 63.77 10.1K
11:29 63.77 63.78 63.77 63.77 7.7K
11:30 63.75 63.81 63.75 63.80 8.5K
11:31 63.83 63.84 63.75 63.75 8.0K
11:32 63.75 63.79 63.75 63.79 6.6K
11:33 63.77 63.77 63.72 63.72 6.6K
11:34 63.70 63.72 63.66 63.71 10.1K
11:35 63.70 63.72 63.69 63.71 9.8K
11:36 63.70 63.72 63.70 63.71 6.0K
11:37 63.68 63.73 63.68 63.68 6.3K
11:38 63.66 63.67 63.65 63.67 6.2K
11:39 63.66 63.66 63.63 63.63 5.9K
11:40 63.63 63.64 63.63 63.64 8.6K
11:41 63.64 63.64 63.62 63.63 7.6K
11:42 63.63 63.66 63.63 63.66 5.6K
11:43 63.66 63.68 63.65 63.67 6.6K
11:44 63.67 63.72 63.66 63.72 12.6K
11:45 63.70 63.73 63.70 63.73 9.2K
11:46 63.73 63.79 63.73 63.78 5.8K
11:47 63.76 63.76 63.72 63.75 5.3K
11:48 63.75 63.76 63.74 63.74 4.6K
11:49 63.74 63.74 63.70 63.70 4.3K
11:50 63.70 63.70 63.67 63.67 5.9K
11:51 63.69 63.72 63.69 63.71 6.6K
11:52 63.67 63.68 63.63 63.65 8.1K
11:53 63.65 63.68 63.63 63.68 4.3K
11:54 63.67 63.68 63.66 63.66 8.1K
11:55 63.65 63.70 63.65 63.70 5.5K
11:56 63.71 63.71 63.68 63.70 5.1K
11:57 63.70 63.70 63.65 63.67 6.5K
11:58 63.66 63.68 63.62 63.62 26.2K
11:59 63.67 63.71 63.67 63.71 8.9K
12:00 63.71 63.71 63.67 63.69 4.6K
12:01 63.71 63.77 63.71 63.77 5.4K
12:02 63.79 63.84 63.79 63.84 5.2K
12:03 63.83 63.84 63.82 63.84 4.4K
12:04 63.84 63.88 63.84 63.85 4.9K
12:05 63.81 63.85 63.81 63.84 7.0K
12:06 63.84 63.84 63.81 63.84 6.2K
12:07 63.83 63.83 63.80 63.83 4.1K
12:08 63.84 63.84 63.76 63.76 5.3K
12:09 63.76 63.79 63.76 63.78 3.3K
12:10 63.77 63.81 63.77 63.81 4.9K
12:11 63.82 63.84 63.82 63.84 9.9K
12:12 63.84 63.88 63.84 63.88 4.4K
12:13 63.85 63.85 63.84 63.84 5.5K
12:14 63.84 63.86 63.84 63.86 5.3K
12:15 63.85 63.85 63.85 63.85 4.9K
12:16 63.86 63.86 63.85 63.85 4.9K
12:17 63.86 63.86 63.84 63.84 4.0K
12:18 63.84 63.85 63.83 63.85 4.8K
12:19 63.87 63.87 63.84 63.85 7.8K
12:20 63.85 63.86 63.84 63.86 9.7K
12:21 63.88 63.89 63.86 63.87 5.3K
12:22 63.87 63.87 63.85 63.87 4.8K
12:23 63.86 63.86 63.83 63.83 5.7K
12:24 63.81 63.83 63.79 63.83 17.0K
12:25 63.83 63.86 63.83 63.86 5.9K
12:26 63.86 63.86 63.82 63.82 7.5K
12:27 63.82 63.82 63.80 63.80 3.3K
12:28 63.78 63.79 63.77 63.79 4.5K
12:29 63.79 63.79 63.70 63.72 8.1K
12:30 63.72 63.74 63.72 63.73 10.5K
12:31 63.74 63.74 63.68 63.74 8.7K
12:32 63.79 63.87 63.79 63.87 7.5K
12:33 63.84 63.90 63.83 63.90 12.8K
12:34 63.90 63.93 63.90 63.93 4.2K
12:35 63.94 63.94 63.90 63.90 5.4K
12:36 63.90 63.96 63.90 63.91 7.6K
12:37 63.91 63.92 63.91 63.91 4.0K
12:38 63.91 63.91 63.85 63.86 8.2K
12:39 63.86 63.87 63.86 63.87 5.3K
12:40 63.87 63.89 63.86 63.89 5.2K
12:41 63.90 63.92 63.89 63.89 7.8K
12:42 63.89 63.89 63.86 63.86 7.2K
12:43 63.87 63.87 63.83 63.84 6.5K
12:44 63.84 63.88 63.84 63.88 4.1K
12:45 63.87 63.88 63.87 63.87 3.7K
12:46 63.84 63.87 63.84 63.87 5.5K
12:47 63.86 63.86 63.85 63.86 2.9K
12:48 63.84 63.85 63.83 63.83 3.7K
12:49 63.84 63.85 63.84 63.84 3.5K
12:50 63.83 63.86 63.83 63.85 10.1K
12:51 63.85 63.85 63.76 63.76 6.4K
12:52 63.79 63.80 63.78 63.80 6.2K
12:53 63.80 63.82 63.80 63.80 5.1K
12:54 63.80 63.81 63.80 63.81 3.1K
12:55 63.83 63.85 63.82 63.85 6.1K
12:56 63.85 63.86 63.85 63.86 4.6K
12:57 63.86 63.86 63.84 63.84 4.0K
12:58 63.82 63.83 63.81 63.81 4.2K
12:59 63.82 63.85 63.81 63.85 5.7K
13:00 63.76 63.79 63.76 63.79 6.8K
13:01 63.80 63.82 63.80 63.82 4.0K
13:02 63.82 63.82 63.80 63.80 5.7K
13:03 63.80 63.82 63.80 63.82 3.9K
13:04 63.82 63.82 63.80 63.80 3.6K
13:05 63.80 63.81 63.79 63.79 6.6K
13:06 63.80 63.80 63.75 63.75 7.0K
13:07 63.78 63.80 63.78 63.80 3.3K
13:08 63.79 63.80 63.79 63.79 3.8K
13:09 63.79 63.83 63.79 63.83 4.8K
13:10 63.82 63.83 63.81 63.81 6.5K
13:11 63.81 63.82 63.80 63.82 5.9K
13:12 63.83 63.83 63.82 63.82 3.4K
13:13 63.82 63.82 63.80 63.82 4.5K
13:14 63.83 63.88 63.83 63.88 5.6K
13:15 63.97 63.97 63.95 63.95 9.8K
13:16 63.95 63.95 63.89 63.90 7.1K
13:17 63.91 63.91 63.82 63.82 6.9K
13:18 63.81 63.81 63.73 63.73 8.3K
13:19 63.73 63.75 63.72 63.75 19.8K
13:20 63.81 63.84 63.81 63.83 7.0K
13:21 63.83 63.85 63.83 63.84 3.5K
13:22 63.85 63.85 63.81 63.81 5.9K
13:23 63.81 63.82 63.78 63.78 8.6K
13:24 63.78 63.81 63.76 63.81 6.0K
13:25 63.80 63.84 63.80 63.84 6.7K
13:26 63.84 63.84 63.79 63.79 6.5K
13:27 63.82 63.83 63.80 63.83 14.2K
13:28 63.83 63.83 63.80 63.82 6.9K
13:29 63.81 63.81 63.80 63.81 7.3K
13:30 63.82 63.82 63.82 63.82 7.2K
13:31 63.82 63.82 63.78 63.78 4.8K
13:32 63.78 63.78 63.72 63.73 5.4K
13:33 63.73 63.80 63.73 63.78 9.6K
13:34 63.78 63.78 63.76 63.76 3.5K
13:35 63.76 63.77 63.75 63.77 7.0K
13:36 63.77 63.78 63.77 63.78 5.1K
13:37 63.78 63.78 63.76 63.77 4.2K
13:38 63.77 63.79 63.76 63.79 6.6K
13:39 63.79 63.79 63.75 63.76 6.5K
13:40 63.79 63.82 63.79 63.82 4.8K
13:41 63.82 63.86 63.82 63.86 5.0K
13:42 63.84 63.86 63.84 63.84 8.8K
13:43 63.86 63.87 63.85 63.85 5.9K
13:44 63.85 63.85 63.83 63.84 5.8K
13:45 63.84 63.84 63.79 63.80 7.7K
13:46 63.83 63.83 63.79 63.82 7.8K
13:47 63.83 63.88 63.83 63.88 5.8K
13:48 63.88 63.88 63.86 63.86 4.6K
13:49 63.86 63.86 63.84 63.84 14.1K
13:50 63.85 63.85 63.80 63.80 4.9K
13:51 63.80 63.80 63.77 63.78 6.1K
13:52 63.78 63.82 63.78 63.82 12.8K
13:53 63.82 63.83 63.79 63.81 5.2K
13:54 63.81 63.84 63.81 63.84 3.6K
13:55 63.83 63.84 63.82 63.82 7.5K
13:56 63.82 63.86 63.82 63.84 6.7K
13:57 63.85 63.87 63.85 63.86 5.7K
13:58 63.87 63.88 63.86 63.88 4.4K
13:59 63.89 63.90 63.88 63.89 10.7K
14:00 63.88 63.89 63.87 63.87 12.0K
14:01 63.86 63.86 63.85 63.85 6.0K
14:02 63.83 63.86 63.83 63.86 8.7K
14:03 63.87 63.90 63.87 63.88 10.6K
14:04 63.86 63.90 63.86 63.90 5.4K
14:05 63.91 63.94 63.91 63.94 6.1K
14:06 63.94 63.94 63.92 63.92 6.9K
14:07 63.92 63.92 63.88 63.91 52.0K
14:08 63.91 64.01 63.91 64.01 12.4K
14:09 64.01 64.01 63.97 63.99 6.5K
14:10 64.02 64.06 64.02 64.05 37.0K
14:11 64.06 64.06 64.00 64.00 10.9K
14:12 64.00 64.00 63.97 64.00 20.1K
14:13 64.00 64.00 63.97 63.97 7.9K
14:14 63.97 63.97 63.91 63.91 4.3K
14:15 63.91 63.91 63.86 63.87 4.2K
14:16 63.88 63.88 63.86 63.87 6.8K
14:17 63.88 63.90 63.87 63.88 10.3K
14:18 63.88 63.91 63.88 63.91 49.3K
14:19 63.91 63.91 63.88 63.88 7.2K
14:20 63.87 63.87 63.85 63.85 3.6K
14:21 63.85 63.85 63.83 63.83 7.1K
14:22 63.83 63.86 63.82 63.82 8.7K
14:23 63.83 63.83 63.81 63.81 78.5K
14:24 63.83 63.84 63.82 63.84 8.4K
14:25 63.82 63.82 63.79 63.79 7.1K
14:26 63.80 63.81 63.77 63.77 7.5K
14:27 63.76 63.76 63.71 63.71 5.9K
14:28 63.71 63.71 63.63 63.64 7.8K
14:29 63.63 63.66 63.63 63.66 26.5K
14:30 63.66 63.70 63.66 63.69 8.5K
14:31 63.71 63.71 63.64 63.66 19.2K
14:32 63.65 63.68 63.65 63.67 14.6K
14:33 63.67 63.70 63.67 63.68 6.6K
14:34 63.67 63.68 63.67 63.68 5.0K
14:35 63.70 63.72 63.69 63.70 5.7K
14:36 63.70 63.71 63.70 63.71 5.9K
14:37 63.70 63.70 63.67 63.67 7.4K
14:38 63.67 63.71 63.67 63.69 6.6K
14:39 63.68 63.68 63.66 63.67 3.9K
14:40 63.68 63.68 63.66 63.67 9.5K
14:41 63.67 63.69 63.67 63.69 6.4K
14:42 63.70 63.70 63.63 63.63 8.5K
14:43 63.63 63.65 63.63 63.65 9.5K
14:44 63.64 63.65 63.63 63.65 4.9K
14:45 63.65 63.66 63.63 63.63 8.7K
14:46 63.64 63.67 63.64 63.65 4.2K
14:47 63.67 63.76 63.67 63.75 9.4K
14:48 63.72 63.72 63.68 63.68 4.9K
14:49 63.67 63.70 63.67 63.69 7.6K
14:50 63.67 63.70 63.67 63.70 6.4K
14:51 63.68 63.69 63.67 63.69 7.0K
14:52 63.67 63.71 63.67 63.71 7.5K
14:53 63.72 63.72 63.68 63.70 7.3K
14:54 63.67 63.68 63.64 63.65 4.9K
14:55 63.65 63.68 63.65 63.67 5.0K
14:56 63.67 63.70 63.67 63.70 7.5K
14:57 63.69 63.69 63.69 63.69 5.1K
14:58 63.70 63.70 63.65 63.68 7.8K
14:59 63.68 63.69 63.67 63.68 6.5K
15:00 63.68 63.68 63.66 63.67 10.1K
15:01 63.67 63.75 63.67 63.74 8.9K
15:02 63.76 63.76 63.72 63.75 7.4K
15:03 63.75 63.75 63.71 63.71 12.1K
15:04 63.71 63.71 63.66 63.66 5.3K
15:05 63.65 63.66 63.64 63.65 9.2K
15:06 63.65 63.66 63.63 63.66 9.9K
15:07 63.66 63.67 63.65 63.67 6.0K
15:08 63.67 63.67 63.63 63.63 9.4K
15:09 63.63 63.64 63.63 63.63 17.1K
15:10 63.63 63.64 63.63 63.63 6.2K
15:11 63.65 63.65 63.63 63.63 21.6K
15:12 63.63 63.64 63.58 63.58 30.0K
15:13 63.58 63.58 63.49 63.49 20.8K
15:14 63.50 63.51 63.47 63.47 5.3K
15:15 63.49 63.49 63.47 63.47 7.2K
15:16 63.47 63.50 63.45 63.45 14.5K
15:17 63.45 63.53 63.44 63.53 11.9K
15:18 63.53 63.54 63.49 63.54 8.6K
15:19 63.54 63.57 63.52 63.52 9.7K
15:20 63.50 63.51 63.49 63.49 10.6K
15:21 63.49 63.50 63.49 63.50 10.8K
15:22 63.50 63.51 63.47 63.49 11.7K
15:23 63.50 63.51 63.49 63.51 8.6K
15:24 63.51 63.55 63.50 63.50 13.6K
15:25 63.51 63.52 63.49 63.52 10.9K
15:26 63.49 63.51 63.48 63.48 12.1K
15:27 63.49 63.49 63.45 63.48 13.9K
15:28 63.49 63.49 63.45 63.46 9.8K
15:29 63.46 63.46 63.40 63.40 11.7K
15:30 63.39 63.39 63.38 63.38 6.7K
15:31 63.38 63.39 63.37 63.37 10.8K
15:32 63.36 63.38 63.33 63.33 8.6K
15:33 63.34 63.34 63.27 63.29 11.3K
15:34 63.32 63.32 63.23 63.23 13.5K
15:35 63.22 63.26 63.22 63.26 18.1K
15:36 63.28 63.28 63.23 63.27 16.0K
15:37 63.28 63.30 63.25 63.27 12.0K
15:38 63.27 63.30 63.26 63.28 14.6K
15:39 63.30 63.31 63.27 63.31 15.8K
15:40 63.34 63.36 63.34 63.34 18.1K
15:41 63.36 63.37 63.28 63.29 16.8K
15:42 63.29 63.29 63.24 63.24 18.7K
15:43 63.20 63.24 63.20 63.21 11.7K
15:44 63.21 63.27 63.21 63.25 16.1K
15:45 63.28 63.31 63.24 63.28 26.0K
15:46 63.28 63.32 63.28 63.31 15.8K
15:47 63.32 63.32 63.24 63.24 22.1K
15:48 63.23 63.23 63.20 63.20 21.1K
15:49 63.20 63.24 63.20 63.24 17.9K
15:50 63.25 63.25 63.23 63.24 18.4K
15:51 63.24 63.25 63.14 63.14 20.4K
15:52 63.11 63.11 63.05 63.06 33.3K
15:53 63.05 63.06 62.96 62.96 29.5K
15:54 62.99 63.06 62.97 63.05 32.3K
15:55 63.07 63.15 63.06 63.15 28.9K
15:56 63.15 63.16 63.10 63.10 26.5K
15:57 63.16 63.21 63.15 63.16 78.1K
15:58 63.19 63.24 63.17 63.23 54.9K
15:59 63.24 63.24 63.21 63.23 92.5K
16:00 63.23 63.24 63.00 63.18 1,144.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available