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 62.43 63.50 61.97 62.45 251.2K
09:32 62.51 62.66 62.47 62.47 12.8K
09:33 62.47 62.58 62.41 62.50 26.1K
09:34 62.50 62.74 62.50 62.74 7.7K
09:35 62.78 62.94 62.78 62.94 15.6K
09:36 62.98 62.98 62.79 62.94 15.2K
09:37 62.98 63.04 62.95 63.04 13.0K
09:38 63.01 63.01 62.87 62.87 13.9K
09:39 62.87 62.98 62.84 62.86 33.9K
09:40 62.77 62.97 62.77 62.90 20.6K
09:41 62.91 63.01 62.90 63.01 14.4K
09:42 63.02 63.02 62.81 62.84 16.2K
09:43 62.81 62.90 62.80 62.88 22.4K
09:44 62.80 62.84 62.80 62.81 23.6K
09:45 62.89 62.98 62.89 62.98 19.0K
09:46 62.92 63.10 62.92 63.10 20.0K
09:47 63.01 63.11 63.01 63.11 17.0K
09:48 63.07 63.07 62.99 62.99 18.4K
09:49 62.96 62.99 62.96 62.97 9.3K
09:50 62.98 63.03 62.98 62.98 24.1K
09:51 62.95 62.95 62.82 62.82 33.6K
09:52 62.84 62.88 62.84 62.88 25.0K
09:53 62.84 62.86 62.76 62.79 18.6K
09:54 62.73 62.86 62.73 62.86 17.8K
09:55 62.83 62.91 62.80 62.91 12.4K
09:56 62.89 62.92 62.88 62.92 14.1K
09:57 62.93 62.94 62.89 62.91 16.4K
09:58 62.91 62.91 62.81 62.81 13.9K
09:59 62.81 62.81 62.80 62.80 9.6K
10:00 62.78 62.78 62.68 62.72 22.9K
10:01 62.82 62.93 62.78 62.78 62.9K
10:02 62.77 62.79 62.77 62.79 28.6K
10:03 62.93 63.05 62.92 63.05 33.8K
10:04 63.07 63.07 63.03 63.06 7.7K
10:05 63.08 63.08 62.87 62.87 20.1K
10:06 62.94 62.94 62.89 62.91 9.4K
10:07 62.91 62.94 62.90 62.90 15.3K
10:08 62.92 62.95 62.92 62.94 6.5K
10:09 62.95 62.95 62.87 62.87 12.9K
10:10 62.85 62.85 62.81 62.84 16.1K
10:11 62.81 62.81 62.76 62.80 13.2K
10:12 62.77 62.85 62.77 62.83 50.0K
10:13 62.84 62.84 62.78 62.78 12.6K
10:14 62.81 62.84 62.80 62.84 12.5K
10:15 62.85 62.85 62.81 62.81 9.1K
10:16 62.76 62.76 62.74 62.75 6.1K
10:17 62.72 62.75 62.69 62.75 12.7K
10:18 62.74 62.74 62.70 62.70 12.9K
10:19 62.73 62.74 62.71 62.72 8.9K
10:20 62.72 62.74 62.69 62.69 11.9K
10:21 62.69 62.69 62.63 62.63 10.7K
10:22 62.65 62.65 62.53 62.53 29.0K
10:23 62.53 62.59 62.53 62.59 24.1K
10:24 62.56 62.60 62.56 62.60 10.9K
10:25 62.60 62.61 62.57 62.57 9.0K
10:26 62.56 62.60 62.56 62.58 11.9K
10:27 62.58 62.58 62.54 62.54 3.6K
10:28 62.54 62.54 62.48 62.48 6.0K
10:29 62.46 62.49 62.46 62.47 7.7K
10:30 62.42 62.42 62.36 62.36 7.0K
10:31 62.33 62.34 62.29 62.32 33.7K
10:32 62.31 62.32 62.22 62.22 15.6K
10:33 62.25 62.27 62.25 62.27 26.2K
10:34 62.25 62.27 62.24 62.25 13.0K
10:35 62.26 62.34 62.26 62.33 29.8K
10:36 62.34 62.45 62.34 62.45 16.5K
10:37 62.45 62.48 62.45 62.48 10.2K
10:38 62.48 62.53 62.48 62.53 4.6K
10:39 62.53 62.56 62.53 62.56 6.3K
10:40 62.62 62.62 62.53 62.56 10.8K
10:41 62.56 62.59 62.55 62.55 15.4K
10:42 62.55 62.55 62.47 62.49 6.1K
10:43 62.45 62.48 62.41 62.41 9.4K
10:44 62.37 62.43 62.37 62.43 3.6K
10:45 62.43 62.43 62.43 62.43 5.1K
10:46 62.45 62.46 62.43 62.43 10.5K
10:47 62.44 62.44 62.39 62.41 8.6K
10:48 62.42 62.44 62.40 62.40 5.9K
10:49 62.40 62.40 62.37 62.37 9.7K
10:50 62.37 62.37 62.31 62.31 4.2K
10:51 62.30 62.34 62.30 62.34 7.7K
10:52 62.35 62.35 62.30 62.32 4.7K
10:53 62.32 62.35 62.31 62.35 7.0K
10:54 62.35 62.35 62.32 62.32 8.1K
10:55 62.29 62.31 62.29 62.29 9.7K
10:56 62.29 62.32 62.29 62.32 4.5K
10:57 62.32 62.37 62.31 62.37 18.9K
10:58 62.37 62.37 62.35 62.37 11.6K
10:59 62.39 62.44 62.39 62.44 13.5K
11:00 62.43 62.43 62.38 62.38 10.9K
11:01 62.40 62.40 62.38 62.38 5.0K
11:02 62.35 62.35 62.32 62.34 9.2K
11:03 62.35 62.36 62.34 62.34 6.1K
11:04 62.34 62.35 62.34 62.34 5.0K
11:05 62.34 62.37 62.34 62.37 7.9K
11:06 62.43 62.43 62.39 62.39 7.7K
11:07 62.39 62.43 62.39 62.43 5.0K
11:08 62.42 62.43 62.42 62.43 3.5K
11:09 62.46 62.47 62.43 62.43 8.4K
11:10 62.42 62.42 62.40 62.41 5.6K
11:11 62.41 62.41 62.38 62.39 11.2K
11:12 62.39 62.40 62.35 62.40 8.2K
11:13 62.38 62.39 62.38 62.39 6.7K
11:14 62.41 62.42 62.41 62.41 7.2K
11:15 62.42 62.42 62.40 62.40 4.2K
11:16 62.38 62.38 62.36 62.38 7.9K
11:17 62.36 62.37 62.35 62.37 4.4K
11:18 62.36 62.42 62.36 62.42 6.4K
11:19 62.42 62.42 62.41 62.42 3.8K
11:20 62.42 62.42 62.39 62.39 5.2K
11:21 62.37 62.39 62.35 62.39 7.5K
11:22 62.39 62.39 62.39 62.39 3.1K
11:23 62.39 62.44 62.39 62.44 5.0K
11:24 62.44 62.44 62.44 62.44 2.0K
11:25 62.45 62.45 62.44 62.45 7.8K
11:26 62.45 62.45 62.39 62.39 3.9K
11:27 62.40 62.40 62.36 62.36 4.1K
11:28 62.36 62.39 62.36 62.36 9.1K
11:29 62.37 62.41 62.37 62.41 3.1K
11:30 62.41 62.42 62.40 62.42 3.4K
11:31 62.43 62.43 62.41 62.42 5.7K
11:32 62.41 62.41 62.39 62.39 5.7K
11:33 62.39 62.40 62.38 62.39 4.7K
11:34 62.39 62.40 62.38 62.40 5.4K
11:35 62.39 62.42 62.39 62.41 6.5K
11:36 62.42 62.42 62.41 62.42 5.4K
11:37 62.37 62.40 62.37 62.40 11.0K
11:38 62.39 62.41 62.36 62.41 11.7K
11:39 62.40 62.42 62.39 62.39 8.3K
11:40 62.39 62.39 62.36 62.37 9.1K
11:41 62.37 62.37 62.36 62.37 15.0K
11:42 62.38 62.38 62.36 62.37 8.6K
11:43 62.40 62.40 62.38 62.38 5.4K
11:44 62.38 62.38 62.38 62.38 2.8K
11:45 62.40 62.40 62.37 62.40 9.7K
11:46 62.40 62.40 62.38 62.38 3.9K
11:47 62.36 62.37 62.36 62.37 10.4K
11:48 62.37 62.38 62.36 62.38 2.3K
11:49 62.36 62.38 62.36 62.36 9.3K
11:50 62.36 62.36 62.36 62.36 9.3K
11:51 62.38 62.38 62.37 62.37 16.8K
11:52 62.37 62.38 62.35 62.38 10.0K
11:53 62.38 62.41 62.38 62.41 12.0K
11:54 62.41 62.41 62.39 62.40 2.9K
11:55 62.40 62.40 62.39 62.39 5.1K
11:56 62.45 62.48 62.45 62.45 28.0K
11:57 62.45 62.45 62.40 62.44 3.4K
11:58 62.43 62.46 62.43 62.46 6.5K
11:59 62.45 62.46 62.45 62.45 6.2K
12:00 62.46 62.46 62.44 62.44 10.0K
12:01 62.43 62.51 62.43 62.50 9.6K
12:02 62.52 62.53 62.50 62.51 7.0K
12:03 62.50 62.54 62.50 62.53 4.8K
12:04 62.54 62.61 62.54 62.61 7.8K
12:05 62.61 62.66 62.61 62.66 5.9K
12:06 62.64 62.64 62.59 62.59 5.2K
12:07 62.59 62.59 62.58 62.58 4.6K
12:08 62.56 62.60 62.56 62.60 4.0K
12:09 62.60 62.62 62.58 62.62 3.7K
12:10 62.62 62.66 62.61 62.66 12.1K
12:11 62.65 62.65 62.63 62.63 6.0K
12:12 62.63 62.63 62.62 62.62 6.2K
12:13 62.62 62.68 62.62 62.64 10.0K
12:14 62.64 62.66 62.64 62.65 9.7K
12:15 62.65 62.65 62.65 62.65 4.1K
12:16 62.65 62.67 62.64 62.65 8.4K
12:17 62.65 62.66 62.64 62.66 3.5K
12:18 62.66 62.66 62.65 62.66 3.2K
12:19 62.65 62.66 62.65 62.66 2.7K
12:20 62.66 62.69 62.66 62.67 7.3K
12:21 62.67 62.68 62.66 62.67 5.2K
12:22 62.67 62.69 62.66 62.69 18.6K
12:23 62.70 62.70 62.70 62.70 5.5K
12:24 62.70 62.70 62.69 62.69 5.0K
12:25 62.69 62.70 62.69 62.70 3.4K
12:26 62.69 62.72 62.69 62.71 4.9K
12:27 62.70 62.72 62.69 62.72 9.8K
12:28 62.72 62.75 62.72 62.75 3.2K
12:29 62.75 62.80 62.75 62.80 7.6K
12:30 62.78 62.79 62.76 62.76 7.4K
12:31 62.76 62.79 62.76 62.79 4.4K
12:32 62.79 62.79 62.79 62.79 2.6K
12:33 62.79 62.81 62.79 62.81 4.9K
12:34 62.81 62.81 62.81 62.81 2.5K
12:35 62.79 62.80 62.79 62.80 5.8K
12:36 62.80 62.80 62.76 62.79 11.2K
12:37 62.77 62.78 62.77 62.77 2.8K
12:38 62.76 62.76 62.69 62.74 11.1K
12:39 62.73 62.74 62.72 62.74 11.3K
12:40 62.74 62.74 62.72 62.72 12.8K
12:41 62.71 62.72 62.71 62.72 6.9K
12:42 62.71 62.72 62.70 62.70 14.0K
12:43 62.70 62.72 62.69 62.71 6.7K
12:44 62.73 62.73 62.71 62.71 13.3K
12:45 62.71 62.74 62.70 62.74 12.0K
12:46 62.74 62.74 62.71 62.73 13.9K
12:47 62.73 62.76 62.73 62.76 6.9K
12:48 62.75 62.75 62.71 62.71 13.1K
12:49 62.71 62.76 62.71 62.76 21.5K
12:50 62.78 62.78 62.73 62.76 47.8K
12:51 62.76 62.76 62.72 62.75 4.5K
12:52 62.77 62.77 62.75 62.76 7.1K
12:53 62.76 62.79 62.75 62.79 5.5K
12:54 62.79 62.81 62.75 62.75 6.7K
12:55 62.74 62.77 62.74 62.77 6.6K
12:56 62.80 62.80 62.78 62.78 6.3K
12:57 62.80 62.82 62.80 62.81 6.1K
12:58 62.81 62.81 62.81 62.81 5.2K
12:59 62.81 62.85 62.81 62.83 5.1K
13:00 62.85 62.87 62.85 62.87 4.9K
13:01 62.88 62.91 62.87 62.91 5.3K
13:02 62.91 62.92 62.83 62.85 10.5K
13:03 62.85 62.85 62.83 62.85 3.9K
13:04 62.84 62.85 62.84 62.85 5.7K
13:05 62.86 62.87 62.86 62.86 3.7K
13:06 62.86 62.89 62.86 62.89 3.0K
13:07 62.86 62.86 62.84 62.86 8.6K
13:08 62.86 62.88 62.74 62.74 8.5K
13:09 62.74 62.78 62.74 62.77 3.8K
13:10 62.77 62.78 62.71 62.71 5.1K
13:11 62.69 62.74 62.69 62.74 7.4K
13:12 62.71 62.73 62.69 62.73 10.3K
13:13 62.72 62.73 62.71 62.73 8.3K
13:14 62.73 62.73 62.72 62.73 3.9K
13:15 62.73 62.75 62.73 62.75 6.7K
13:16 62.74 62.76 62.74 62.76 6.0K
13:17 62.76 62.76 62.75 62.75 5.5K
13:18 62.75 62.75 62.69 62.69 5.5K
13:19 62.69 62.72 62.69 62.72 4.5K
13:20 62.74 62.77 62.74 62.76 4.8K
13:21 62.76 62.77 62.75 62.75 5.0K
13:22 62.75 62.75 62.72 62.72 5.8K
13:23 62.72 62.75 62.72 62.75 10.5K
13:24 62.76 62.76 62.68 62.74 18.4K
13:25 62.76 62.78 62.75 62.78 47.3K
13:26 62.79 62.79 62.68 62.68 24.5K
13:27 62.67 62.71 62.67 62.68 12.1K
13:28 62.68 62.70 62.67 62.70 7.7K
13:29 62.70 62.71 62.68 62.68 7.7K
13:30 62.70 62.70 62.69 62.69 7.9K
13:31 62.70 62.73 62.70 62.72 6.8K
13:32 62.72 62.72 62.70 62.71 7.7K
13:33 62.70 62.71 62.66 62.67 6.0K
13:34 62.67 62.74 62.65 62.74 6.7K
13:35 62.75 62.75 62.70 62.70 8.2K
13:36 62.70 62.70 62.62 62.65 14.6K
13:37 62.65 62.72 62.65 62.72 5.9K
13:38 62.72 62.72 62.67 62.67 9.2K
13:39 62.68 62.70 62.68 62.70 4.7K
13:40 62.71 62.71 62.69 62.69 7.4K
13:41 62.69 62.69 62.68 62.69 3.7K
13:42 62.69 62.69 62.68 62.68 9.8K
13:43 62.69 62.70 62.67 62.68 5.1K
13:44 62.68 62.68 62.66 62.66 7.4K
13:45 62.67 62.67 62.63 62.65 8.0K
13:46 62.65 62.69 62.65 62.69 8.0K
13:47 62.69 62.69 62.67 62.68 5.2K
13:48 62.69 62.69 62.68 62.68 7.7K
13:49 62.68 62.72 62.68 62.72 9.3K
13:50 62.70 62.70 62.69 62.69 9.9K
13:51 62.69 62.70 62.69 62.70 3.6K
13:52 62.72 62.72 62.70 62.72 14.7K
13:53 62.71 62.71 62.67 62.67 9.6K
13:54 62.67 62.69 62.67 62.69 2.4K
13:55 62.70 62.71 62.69 62.70 11.8K
13:56 62.71 62.72 62.71 62.71 21.5K
13:57 62.67 62.71 62.67 62.71 12.9K
13:58 62.70 62.71 62.70 62.70 8.8K
13:59 62.69 62.70 62.69 62.70 6.5K
14:00 62.70 62.72 62.70 62.72 15.2K
14:01 62.71 62.73 62.69 62.69 26.5K
14:02 62.69 62.75 62.69 62.75 22.3K
14:03 62.76 62.76 62.75 62.75 18.8K
14:04 62.76 62.80 62.76 62.78 21.8K
14:05 62.77 62.77 62.76 62.76 7.3K
14:06 62.76 62.76 62.74 62.75 15.2K
14:07 62.76 62.76 62.75 62.76 19.9K
14:08 62.78 62.80 62.77 62.79 10.3K
14:09 62.79 62.79 62.76 62.76 9.8K
14:10 62.78 62.78 62.77 62.78 15.3K
14:11 62.77 62.77 62.77 62.77 5.0K
14:12 62.77 62.77 62.75 62.75 16.2K
14:13 62.77 62.77 62.75 62.77 11.6K
14:14 62.77 62.81 62.77 62.81 9.4K
14:15 62.84 62.85 62.84 62.85 10.6K
14:16 62.85 62.91 62.85 62.91 10.3K
14:17 62.89 62.91 62.89 62.90 11.3K
14:18 62.90 62.91 62.90 62.91 5.5K
14:19 62.91 62.93 62.90 62.90 29.6K
14:20 62.90 62.92 62.90 62.92 6.2K
14:21 62.92 62.94 62.92 62.94 6.3K
14:22 62.94 62.96 62.94 62.96 7.3K
14:23 62.97 62.99 62.97 62.98 7.5K
14:24 62.98 63.00 62.92 62.94 14.2K
14:25 62.92 62.94 62.92 62.93 8.8K
14:26 62.93 62.93 62.92 62.92 10.1K
14:27 62.91 62.93 62.91 62.92 31.9K
14:28 62.94 62.94 62.92 62.93 3.8K
14:29 62.96 62.96 62.93 62.93 6.6K
14:30 62.93 62.94 62.92 62.94 15.8K
14:31 62.94 62.94 62.91 62.91 7.0K
14:32 62.91 62.94 62.91 62.94 12.0K
14:33 62.96 62.96 62.94 62.94 17.2K
14:34 62.94 62.95 62.94 62.95 3.6K
14:35 62.96 62.97 62.96 62.96 10.4K
14:36 62.96 62.98 62.96 62.98 14.9K
14:37 62.98 62.98 62.96 62.96 12.5K
14:38 62.96 62.97 62.94 62.94 12.5K
14:39 62.93 62.94 62.93 62.94 12.2K
14:40 62.94 62.99 62.94 62.99 19.3K
14:41 62.99 62.99 62.99 62.99 15.2K
14:42 62.98 62.99 62.97 62.97 15.9K
14:43 62.97 62.98 62.92 62.92 20.5K
14:44 62.92 62.93 62.92 62.93 10.1K
14:45 62.93 62.94 62.93 62.94 19.1K
14:46 62.94 62.94 62.90 62.93 16.3K
14:47 62.94 62.94 62.92 62.93 11.8K
14:48 62.95 62.96 62.95 62.96 13.2K
14:49 62.96 62.96 62.95 62.96 17.0K
14:50 62.96 62.99 62.96 62.99 7.8K
14:51 62.99 63.00 62.99 62.99 12.4K
14:52 62.99 63.00 62.99 63.00 7.7K
14:53 63.00 63.00 62.98 62.98 67.3K
14:54 62.99 63.00 62.99 62.99 18.7K
14:55 62.99 63.00 62.99 63.00 5.5K
14:56 63.01 63.03 63.01 63.03 11.2K
14:57 63.03 63.03 63.01 63.01 11.7K
14:58 63.00 63.01 63.00 63.00 12.0K
14:59 62.99 62.99 62.92 62.92 10.8K
15:00 62.90 62.90 62.87 62.87 10.8K
15:01 62.85 62.89 62.85 62.87 11.8K
15:02 62.85 62.87 62.83 62.87 11.8K
15:03 62.87 62.89 62.86 62.87 16.2K
15:04 62.87 62.90 62.87 62.89 10.3K
15:05 62.89 62.89 62.88 62.89 8.0K
15:06 62.89 62.89 62.86 62.89 13.5K
15:07 62.89 62.90 62.89 62.89 13.2K
15:08 62.88 62.88 62.81 62.81 9.1K
15:09 62.81 62.83 62.81 62.83 10.6K
15:10 62.82 62.83 62.75 62.76 14.4K
15:11 62.76 62.78 62.76 62.77 18.7K
15:12 62.77 62.78 62.77 62.78 9.1K
15:13 62.78 62.78 62.75 62.75 16.1K
15:14 62.75 62.76 62.75 62.76 16.5K
15:15 62.76 62.76 62.75 62.75 15.5K
15:16 62.75 62.80 62.75 62.78 15.8K
15:17 62.78 62.78 62.72 62.72 18.1K
15:18 62.72 62.73 62.69 62.69 16.8K
15:19 62.69 62.71 62.69 62.71 17.8K
15:20 62.71 62.76 62.71 62.75 20.5K
15:21 62.74 62.75 62.73 62.74 18.2K
15:22 62.75 62.81 62.75 62.79 16.1K
15:23 62.79 62.79 62.72 62.72 22.8K
15:24 62.73 62.73 62.71 62.72 13.7K
15:25 62.73 62.77 62.72 62.76 16.2K
15:26 62.76 62.78 62.75 62.77 22.0K
15:27 62.79 62.79 62.72 62.73 17.3K
15:28 62.75 62.78 62.74 62.78 16.0K
15:29 62.78 62.79 62.76 62.79 14.5K
15:30 62.79 62.80 62.78 62.78 18.9K
15:31 62.77 62.78 62.70 62.70 13.6K
15:32 62.70 62.72 62.66 62.66 12.9K
15:33 62.66 62.67 62.65 62.66 31.3K
15:34 62.65 62.65 62.63 62.65 19.6K
15:35 62.65 62.68 62.64 62.68 22.7K
15:36 62.68 62.68 62.62 62.64 31.9K
15:37 62.64 62.66 62.63 62.65 13.3K
15:38 62.66 62.68 62.66 62.68 19.2K
15:39 62.68 62.69 62.66 62.67 23.4K
15:40 62.67 62.67 62.64 62.66 20.9K
15:41 62.66 62.71 62.66 62.70 27.4K
15:42 62.71 62.75 62.70 62.73 27.7K
15:43 62.73 62.73 62.66 62.66 29.0K
15:44 62.66 62.67 62.63 62.63 40.0K
15:45 62.62 62.63 62.57 62.58 65.1K
15:46 62.58 62.61 62.56 62.61 40.7K
15:47 62.61 62.61 62.59 62.61 27.1K
15:48 62.62 62.63 62.62 62.63 22.9K
15:49 62.63 62.63 62.60 62.62 22.7K
15:50 62.62 62.63 62.62 62.63 25.1K
15:51 62.65 62.67 62.49 62.49 57.6K
15:52 62.49 62.49 62.42 62.46 64.8K
15:53 62.46 62.51 62.46 62.48 42.2K
15:54 62.48 62.48 62.44 62.46 50.1K
15:55 62.46 62.46 62.41 62.41 50.1K
15:56 62.41 62.49 62.39 62.48 47.9K
15:57 62.48 62.56 62.48 62.55 54.4K
15:58 62.56 62.56 62.50 62.50 89.5K
15:59 62.50 62.52 62.50 62.52 85.8K
16:00 62.52 62.70 62.30 62.53 3,598.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available