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 62.61 63.25 60.52 62.90 193.2K
09:32 62.90 64.24 62.90 64.24 53.1K
09:33 64.39 64.64 64.39 64.56 83.2K
09:34 64.83 65.16 64.83 65.16 75.2K
09:35 64.98 65.14 64.98 65.14 64.6K
09:36 64.99 65.43 64.99 65.43 73.1K
09:37 65.45 65.58 65.34 65.43 59.4K
09:38 65.43 65.43 65.16 65.16 51.3K
09:39 65.09 65.39 65.06 65.39 63.6K
09:40 65.40 65.50 65.29 65.49 49.1K
09:41 65.65 65.72 65.56 65.68 52.9K
09:42 65.62 65.80 65.62 65.77 38.0K
09:43 65.79 65.79 65.54 65.63 32.2K
09:44 65.66 65.69 65.52 65.52 45.1K
09:45 65.46 65.46 65.37 65.37 48.6K
09:46 65.43 65.59 65.43 65.54 60.5K
09:47 65.54 65.54 65.20 65.20 40.1K
09:48 65.25 65.36 65.25 65.36 48.1K
09:49 65.29 65.35 65.01 65.13 43.0K
09:50 65.17 65.17 65.04 65.05 28.4K
09:51 65.02 65.34 65.02 65.33 33.4K
09:52 65.37 65.40 65.25 65.35 40.3K
09:53 65.40 65.45 65.35 65.41 94.7K
09:54 65.40 65.44 65.38 65.38 25.8K
09:55 65.40 65.41 65.29 65.41 24.9K
09:56 65.48 65.48 65.37 65.41 28.6K
09:57 65.39 65.40 65.35 65.40 10.5K
09:58 65.35 65.35 65.25 65.34 41.2K
09:59 65.38 65.39 65.27 65.27 20.6K
10:00 65.27 65.35 65.27 65.35 17.3K
10:01 65.42 65.50 65.37 65.50 33.3K
10:02 65.42 65.61 65.38 65.38 31.0K
10:03 65.32 65.32 65.16 65.21 17.6K
10:04 65.15 65.39 65.10 65.31 19.3K
10:05 65.42 65.50 65.22 65.33 62.6K
10:06 65.41 65.58 65.41 65.58 21.9K
10:07 65.48 65.54 65.47 65.53 17.4K
10:08 65.55 65.58 65.54 65.56 24.8K
10:09 65.54 65.54 65.42 65.42 14.2K
10:10 65.37 65.40 65.29 65.40 20.4K
10:11 65.48 65.56 65.44 65.56 10.6K
10:12 65.44 65.54 65.41 65.41 55.0K
10:13 65.42 65.42 65.27 65.27 14.5K
10:14 65.29 65.49 65.29 65.49 28.8K
10:15 65.49 65.52 65.44 65.45 16.2K
10:16 65.45 65.62 65.44 65.62 18.1K
10:17 65.57 65.57 65.39 65.48 82.6K
10:18 65.48 65.49 65.45 65.48 17.8K
10:19 65.38 65.45 65.36 65.45 17.9K
10:20 65.36 65.36 65.19 65.19 40.6K
10:21 65.14 65.14 64.99 65.00 41.7K
10:22 64.58 64.72 64.40 64.62 198.4K
10:23 64.90 64.90 64.39 64.61 77.9K
10:24 64.70 64.72 64.24 64.24 105.4K
10:25 64.17 64.17 63.86 63.86 115.2K
10:26 63.86 63.86 63.58 63.78 103.8K
10:27 63.79 63.79 63.67 63.69 64.2K
10:28 63.71 63.95 63.71 63.80 50.2K
10:29 63.86 63.86 63.72 63.82 31.4K
10:30 63.80 63.85 63.77 63.77 19.5K
10:31 63.58 63.99 63.58 63.99 45.9K
10:32 63.90 64.20 63.87 64.15 37.8K
10:33 64.10 64.10 63.95 64.06 32.6K
10:34 64.08 64.22 64.08 64.22 39.7K
10:35 64.20 64.20 63.85 63.85 30.7K
10:36 63.94 63.94 63.84 63.92 42.0K
10:37 63.93 63.97 63.91 63.96 18.5K
10:38 63.92 63.92 63.84 63.84 27.2K
10:39 63.86 64.00 63.74 63.74 27.0K
10:40 63.52 63.59 63.47 63.48 39.3K
10:41 63.44 63.52 63.39 63.51 55.9K
10:42 63.43 63.48 63.43 63.47 48.7K
10:43 63.50 63.57 63.39 63.40 19.7K
10:44 63.40 63.42 63.38 63.40 19.8K
10:45 63.28 63.34 63.22 63.23 27.8K
10:46 63.26 63.36 63.26 63.33 20.4K
10:47 63.30 63.38 63.30 63.35 25.0K
10:48 63.22 63.30 63.22 63.29 21.7K
10:49 63.39 63.65 63.39 63.55 23.5K
10:50 63.55 63.85 63.55 63.85 49.3K
10:51 63.72 63.92 63.72 63.81 38.8K
10:52 63.80 63.87 63.80 63.86 17.2K
10:53 63.86 64.16 63.86 64.09 52.2K
10:54 64.16 64.16 64.09 64.12 13.1K
10:55 64.03 64.03 63.97 63.99 25.6K
10:56 63.90 63.92 63.90 63.92 45.0K
10:57 63.92 63.97 63.88 63.97 41.2K
10:58 63.97 64.04 63.97 64.04 23.5K
10:59 64.05 64.08 64.05 64.06 12.2K
11:00 64.07 64.07 64.01 64.02 34.0K
11:01 63.99 64.11 63.99 64.11 25.5K
11:02 64.15 64.31 64.15 64.25 24.7K
11:03 64.39 64.43 64.32 64.43 22.0K
11:04 64.61 64.85 64.61 64.72 67.9K
11:05 64.72 64.72 64.62 64.66 15.2K
11:06 64.48 64.55 64.39 64.50 26.1K
11:07 64.49 64.59 64.44 64.44 71.8K
11:08 64.44 64.54 64.40 64.43 22.3K
11:09 64.43 64.43 64.30 64.39 11.7K
11:10 64.39 64.43 64.38 64.43 20.4K
11:11 64.34 64.36 64.31 64.36 12.0K
11:12 64.39 64.39 64.30 64.37 34.9K
11:13 64.38 64.44 64.38 64.44 6.5K
11:14 64.39 64.42 64.37 64.42 7.3K
11:15 64.32 64.34 64.29 64.29 11.9K
11:16 64.28 64.29 64.23 64.28 18.1K
11:17 64.29 64.32 64.22 64.27 13.7K
11:18 64.27 64.38 64.27 64.38 10.9K
11:19 64.36 64.36 64.30 64.35 7.8K
11:20 64.34 64.34 64.17 64.21 27.7K
11:21 64.18 64.25 64.18 64.23 12.3K
11:22 64.23 64.32 64.20 64.29 11.3K
11:23 64.29 64.47 64.27 64.47 14.7K
11:24 64.46 64.48 64.29 64.34 10.5K
11:25 64.34 64.36 64.28 64.35 9.3K
11:26 64.35 64.35 64.31 64.33 8.0K
11:27 64.34 64.40 64.34 64.40 10.5K
11:28 64.40 64.46 64.34 64.35 9.4K
11:29 64.34 64.47 64.34 64.47 17.2K
11:30 64.47 64.53 64.47 64.49 23.6K
11:31 64.51 64.60 64.51 64.55 15.2K
11:32 64.56 64.57 64.55 64.55 17.7K
11:33 64.55 64.57 64.51 64.57 14.8K
11:34 64.52 64.61 64.52 64.61 15.9K
11:35 64.62 64.75 64.62 64.75 27.6K
11:36 64.70 64.70 64.66 64.70 14.8K
11:37 64.68 64.73 64.68 64.68 8.7K
11:38 64.68 64.68 64.63 64.64 19.5K
11:39 64.65 64.67 64.64 64.66 9.9K
11:40 64.65 64.65 64.58 64.59 11.8K
11:41 64.62 64.62 64.57 64.57 11.8K
11:42 64.60 64.68 64.60 64.68 17.0K
11:43 64.65 64.65 64.64 64.64 10.9K
11:44 64.60 64.60 64.58 64.60 10.5K
11:45 64.60 64.60 64.58 64.60 9.5K
11:46 64.60 64.64 64.60 64.60 18.7K
11:47 64.60 64.62 64.60 64.61 7.1K
11:48 64.61 64.61 64.54 64.54 9.2K
11:49 64.49 64.52 64.49 64.51 23.4K
11:50 64.55 64.60 64.40 64.43 25.9K
11:51 64.43 64.44 64.40 64.41 34.3K
11:52 64.40 64.40 64.35 64.36 7.7K
11:53 64.39 64.39 64.29 64.32 16.5K
11:54 64.32 64.32 64.29 64.29 12.5K
11:55 64.29 64.29 64.23 64.23 5.5K
11:56 64.24 64.24 64.17 64.22 13.4K
11:57 64.22 64.30 64.22 64.30 10.8K
11:58 64.30 64.41 64.30 64.33 9.3K
11:59 64.32 64.35 64.23 64.23 24.2K
12:00 64.20 64.24 64.10 64.10 15.1K
12:01 64.10 64.14 64.10 64.13 11.0K
12:02 64.13 64.13 64.11 64.11 18.8K
12:03 64.10 64.11 63.91 63.91 18.0K
12:04 63.89 63.89 63.75 63.75 23.5K
12:05 63.80 63.87 63.78 63.87 21.0K
12:06 63.92 64.06 63.88 64.06 48.0K
12:07 64.02 64.02 63.92 63.96 21.8K
12:08 63.96 64.03 63.96 64.03 16.5K
12:09 64.00 64.03 64.00 64.03 16.6K
12:10 64.03 64.03 63.98 63.98 21.9K
12:11 64.01 64.06 64.01 64.04 19.5K
12:12 63.99 63.99 63.91 63.91 14.0K
12:13 63.90 63.90 63.84 63.88 19.7K
12:14 63.88 63.93 63.88 63.93 13.8K
12:15 63.96 63.96 63.84 63.88 18.1K
12:16 63.94 63.97 63.93 63.93 19.4K
12:17 63.91 63.96 63.91 63.94 30.7K
12:18 63.90 63.90 63.86 63.86 15.3K
12:19 63.89 63.98 63.89 63.98 16.6K
12:20 63.97 63.97 63.93 63.94 14.9K
12:21 63.94 64.06 63.94 64.06 13.3K
12:22 64.01 64.01 64.00 64.00 11.1K
12:23 63.97 63.99 63.95 63.99 9.8K
12:24 63.99 63.99 63.93 63.93 8.2K
12:25 63.93 63.98 63.93 63.96 16.5K
12:26 63.95 63.96 63.94 63.95 14.0K
12:27 63.95 64.00 63.95 64.00 11.8K
12:28 63.99 64.04 63.99 64.04 10.7K
12:29 63.99 64.01 63.99 64.00 17.2K
12:30 64.02 64.02 63.98 63.98 15.6K
12:31 63.98 64.00 63.98 63.98 11.2K
12:32 64.03 64.08 64.03 64.05 16.6K
12:33 64.04 64.04 64.01 64.02 13.7K
12:34 64.01 64.01 63.97 63.97 10.3K
12:35 64.00 64.00 63.95 63.95 12.1K
12:36 63.97 64.02 63.97 64.02 12.8K
12:37 64.02 64.10 64.00 64.08 14.9K
12:38 64.05 64.07 64.03 64.03 15.0K
12:39 63.96 63.96 63.88 63.88 17.0K
12:40 63.91 63.91 63.82 63.82 24.0K
12:41 63.83 63.85 63.83 63.84 10.6K
12:42 63.89 63.92 63.89 63.90 13.3K
12:43 63.90 63.93 63.90 63.93 7.1K
12:44 63.91 63.92 63.90 63.91 15.1K
12:45 63.88 63.88 63.87 63.87 8.8K
12:46 63.89 63.93 63.89 63.93 13.4K
12:47 63.87 63.97 63.87 63.92 13.4K
12:48 63.85 63.87 63.85 63.85 7.3K
12:49 63.85 63.90 63.85 63.87 16.0K
12:50 63.84 63.84 63.78 63.79 11.1K
12:51 63.81 63.82 63.77 63.78 13.8K
12:52 63.77 63.80 63.77 63.77 10.5K
12:53 63.79 63.79 63.74 63.74 11.8K
12:54 63.74 63.75 63.74 63.75 9.4K
12:55 63.75 63.75 63.69 63.74 12.0K
12:56 63.74 63.78 63.74 63.78 11.2K
12:57 63.78 63.80 63.78 63.78 10.9K
12:58 63.78 63.79 63.78 63.79 10.3K
12:59 63.80 63.88 63.80 63.88 15.9K
13:00 63.88 63.89 63.84 63.84 15.3K
13:01 63.85 63.85 63.80 63.80 6.7K
13:02 63.80 63.88 63.80 63.84 20.2K
13:03 63.84 63.87 63.82 63.82 9.8K
13:04 63.78 63.81 63.78 63.80 6.6K
13:05 63.78 63.78 63.72 63.72 11.5K
13:06 63.74 63.74 63.74 63.74 13.6K
13:07 63.74 63.74 63.69 63.70 13.2K
13:08 63.74 63.81 63.74 63.80 13.3K
13:09 63.81 63.83 63.80 63.83 7.5K
13:10 63.80 63.82 63.77 63.77 13.7K
13:11 63.77 63.77 63.71 63.71 13.9K
13:12 63.71 63.71 63.68 63.68 6.7K
13:13 63.70 63.71 63.63 63.63 13.9K
13:14 63.70 63.70 63.66 63.67 13.7K
13:15 63.68 63.68 63.57 63.59 16.5K
13:16 63.60 63.60 63.56 63.57 14.0K
13:17 63.57 63.61 63.57 63.61 13.8K
13:18 63.59 63.59 63.54 63.54 7.8K
13:19 63.57 63.64 63.57 63.64 17.3K
13:20 63.64 63.64 63.63 63.63 14.0K
13:21 63.61 63.61 63.53 63.53 16.0K
13:22 63.55 63.55 63.53 63.53 23.7K
13:23 63.55 63.60 63.54 63.54 20.8K
13:24 63.54 63.59 63.53 63.53 9.8K
13:25 63.54 63.54 63.46 63.46 11.7K
13:26 63.48 63.48 63.41 63.41 12.5K
13:27 63.41 63.44 63.41 63.44 19.4K
13:28 63.44 63.44 63.39 63.39 13.9K
13:29 63.39 63.41 63.34 63.34 22.0K
13:30 63.35 63.49 63.35 63.49 24.8K
13:31 63.49 63.56 63.47 63.56 13.5K
13:32 63.62 63.64 63.61 63.63 14.2K
13:33 63.64 63.64 63.61 63.62 5.6K
13:34 63.61 63.61 63.52 63.53 15.0K
13:35 63.53 63.56 63.51 63.51 11.0K
13:36 63.52 63.53 63.49 63.49 12.9K
13:37 63.52 63.52 63.49 63.49 10.8K
13:38 63.49 63.51 63.47 63.47 19.3K
13:39 63.50 63.53 63.49 63.53 17.1K
13:40 63.54 63.55 63.54 63.54 10.9K
13:41 63.54 63.55 63.54 63.55 19.6K
13:42 63.54 63.54 63.51 63.51 12.5K
13:43 63.51 63.60 63.51 63.59 16.3K
13:44 63.56 63.62 63.56 63.62 10.9K
13:45 63.61 63.82 63.61 63.82 16.9K
13:46 63.81 63.83 63.77 63.79 19.7K
13:47 63.84 63.84 63.80 63.80 24.1K
13:48 63.82 63.87 63.82 63.85 28.0K
13:49 63.82 63.82 63.79 63.80 24.0K
13:50 63.81 63.84 63.81 63.84 20.9K
13:51 63.83 63.83 63.81 63.83 11.2K
13:52 63.84 63.84 63.80 63.80 18.6K
13:53 63.80 63.82 63.80 63.82 15.8K
13:54 63.81 63.82 63.80 63.82 25.6K
13:55 63.82 63.83 63.81 63.82 10.9K
13:56 63.84 63.84 63.72 63.72 13.9K
13:57 63.72 63.78 63.72 63.78 14.4K
13:58 63.79 63.80 63.79 63.80 20.4K
13:59 63.80 63.83 63.80 63.81 20.6K
14:00 63.86 63.99 63.86 63.99 38.1K
14:01 64.01 64.01 64.00 64.00 13.0K
14:02 63.99 63.99 63.91 63.91 29.9K
14:03 63.91 63.98 63.91 63.98 11.9K
14:04 63.93 63.93 63.86 63.89 13.4K
14:05 63.89 63.91 63.89 63.91 21.4K
14:06 63.92 63.92 63.89 63.89 19.9K
14:07 63.89 63.90 63.87 63.90 18.2K
14:08 63.92 63.94 63.91 63.94 11.9K
14:09 63.94 63.94 63.90 63.90 12.5K
14:10 63.90 63.91 63.84 63.86 21.2K
14:11 63.84 63.87 63.84 63.86 15.8K
14:12 63.86 63.88 63.86 63.88 14.3K
14:13 63.89 63.90 63.88 63.88 25.0K
14:14 63.89 63.89 63.75 63.79 18.8K
14:15 63.79 63.81 63.79 63.79 13.4K
14:16 63.78 63.82 63.78 63.80 18.2K
14:17 63.80 63.80 63.78 63.79 5.7K
14:18 63.77 63.82 63.77 63.82 19.1K
14:19 63.83 63.86 63.82 63.84 14.5K
14:20 63.83 63.83 63.77 63.77 12.1K
14:21 63.74 63.76 63.74 63.76 9.1K
14:22 63.77 63.77 63.73 63.74 15.8K
14:23 63.74 63.82 63.74 63.80 16.4K
14:24 63.80 63.80 63.77 63.77 5.0K
14:25 63.76 63.79 63.75 63.77 12.9K
14:26 63.77 63.77 63.73 63.76 9.9K
14:27 63.75 63.75 63.69 63.69 11.9K
14:28 63.68 63.70 63.68 63.69 21.2K
14:29 63.70 63.71 63.64 63.64 8.7K
14:30 63.65 63.67 63.62 63.67 11.9K
14:31 63.65 63.65 63.64 63.65 12.9K
14:32 63.65 63.65 63.62 63.62 7.2K
14:33 63.63 63.67 63.63 63.64 17.2K
14:34 63.63 63.64 63.62 63.64 11.1K
14:35 63.65 63.65 63.61 63.63 13.9K
14:36 63.62 63.63 63.59 63.63 17.5K
14:37 63.66 63.66 63.61 63.61 18.2K
14:38 63.61 63.61 63.57 63.57 5.9K
14:39 63.56 63.61 63.56 63.61 16.2K
14:40 63.63 63.63 63.61 63.62 14.5K
14:41 63.61 63.64 63.59 63.60 13.4K
14:42 63.61 63.61 63.55 63.55 8.4K
14:43 63.59 63.69 63.58 63.69 23.3K
14:44 63.69 63.70 63.66 63.66 7.3K
14:45 63.65 63.70 63.65 63.65 17.0K
14:46 63.67 63.72 63.67 63.72 19.5K
14:47 63.72 63.86 63.72 63.85 30.6K
14:48 63.83 63.83 63.70 63.74 20.6K
14:49 63.73 63.82 63.73 63.82 20.1K
14:50 63.79 63.81 63.79 63.80 17.8K
14:51 63.82 63.83 63.81 63.81 19.5K
14:52 63.81 63.82 63.81 63.81 11.5K
14:53 63.80 63.81 63.70 63.70 16.0K
14:54 63.71 63.71 63.68 63.68 11.5K
14:55 63.66 63.68 63.65 63.65 14.5K
14:56 63.70 63.73 63.70 63.70 20.5K
14:57 63.71 63.77 63.71 63.77 15.6K
14:58 63.77 63.77 63.72 63.72 11.1K
14:59 63.70 63.70 63.65 63.65 20.4K
15:00 63.66 63.66 63.54 63.55 19.4K
15:01 63.55 63.61 63.55 63.57 22.5K
15:02 63.57 63.61 63.54 63.57 27.5K
15:03 63.57 63.57 63.41 63.41 12.7K
15:04 63.41 63.46 63.41 63.45 24.6K
15:05 63.45 63.53 63.43 63.51 20.3K
15:06 63.55 63.56 63.51 63.52 13.3K
15:07 63.51 63.52 63.49 63.51 14.1K
15:08 63.51 63.53 63.49 63.49 26.9K
15:09 63.53 63.56 63.52 63.54 18.6K
15:10 63.51 63.51 63.43 63.43 13.3K
15:11 63.43 63.49 63.43 63.49 19.6K
15:12 63.50 63.55 63.50 63.55 12.3K
15:13 63.55 63.56 63.53 63.53 17.2K
15:14 63.53 63.55 63.53 63.54 15.8K
15:15 63.54 63.63 63.54 63.63 17.5K
15:16 63.63 63.66 63.62 63.62 22.9K
15:17 63.62 63.62 63.60 63.61 17.3K
15:18 63.61 63.63 63.56 63.56 12.3K
15:19 63.57 63.59 63.52 63.56 18.3K
15:20 63.56 63.59 63.54 63.59 28.8K
15:21 63.60 63.61 63.59 63.61 23.6K
15:22 63.61 63.61 63.57 63.57 16.5K
15:23 63.55 63.59 63.55 63.57 19.7K
15:24 63.59 63.62 63.55 63.55 22.7K
15:25 63.56 63.59 63.56 63.57 14.8K
15:26 63.60 63.64 63.60 63.63 24.2K
15:27 63.60 63.64 63.60 63.63 19.8K
15:28 63.64 63.64 63.61 63.63 14.5K
15:29 63.64 63.67 63.61 63.62 30.5K
15:30 63.63 63.63 63.60 63.61 26.7K
15:31 63.61 63.67 63.61 63.67 21.1K
15:32 63.67 63.73 63.67 63.72 23.2K
15:33 63.72 63.79 63.72 63.79 18.7K
15:34 63.78 63.83 63.78 63.82 31.7K
15:35 63.78 63.80 63.69 63.69 25.0K
15:36 63.69 63.72 63.65 63.70 25.9K
15:37 63.70 63.70 63.61 63.66 32.2K
15:38 63.66 63.67 63.61 63.65 25.8K
15:39 63.66 63.81 63.66 63.80 24.3K
15:40 63.80 63.80 63.75 63.76 31.2K
15:41 63.79 63.85 63.79 63.82 23.5K
15:42 63.81 63.81 63.74 63.75 56.4K
15:43 63.75 63.75 63.62 63.62 21.4K
15:44 63.60 63.67 63.60 63.67 37.0K
15:45 63.66 63.66 63.60 63.66 27.8K
15:46 63.64 63.69 63.62 63.68 25.9K
15:47 63.66 63.67 63.59 63.66 25.5K
15:48 63.66 63.68 63.62 63.63 24.7K
15:49 63.63 63.68 63.63 63.67 25.8K
15:50 63.67 63.68 63.64 63.66 42.5K
15:51 63.69 63.72 63.62 63.65 51.9K
15:52 63.65 63.72 63.65 63.71 36.1K
15:53 63.71 63.71 63.64 63.66 49.2K
15:54 63.65 63.68 63.63 63.68 50.8K
15:55 63.69 63.75 63.69 63.75 33.0K
15:56 63.80 63.92 63.76 63.78 75.9K
15:57 63.77 63.88 63.73 63.86 89.3K
15:58 63.85 63.86 63.82 63.82 87.8K
15:59 63.83 63.88 63.83 63.87 113.0K
16:00 63.89 63.91 63.72 63.78 3,409.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available