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 63.34 63.90 62.88 63.34 82.1K
09:32 63.49 63.57 63.49 63.57 3.3K
09:33 63.56 64.05 63.56 63.98 13.0K
09:34 63.93 64.26 63.93 64.26 16.5K
09:35 64.25 64.47 64.06 64.12 10.3K
09:36 64.20 64.48 64.19 64.48 17.6K
09:37 64.38 64.55 64.38 64.55 22.1K
09:38 64.52 64.52 64.40 64.40 8.4K
09:39 64.35 64.35 64.24 64.24 11.0K
09:40 64.25 64.43 64.25 64.43 8.3K
09:41 64.43 64.70 64.43 64.67 8.2K
09:42 64.74 65.16 64.74 65.16 44.4K
09:43 65.12 65.42 65.12 65.38 30.5K
09:44 65.39 65.56 65.39 65.56 26.1K
09:45 65.50 65.75 65.49 65.75 41.6K
09:46 65.64 65.67 65.48 65.48 28.4K
09:47 65.59 65.62 65.49 65.56 17.0K
09:48 65.54 65.58 65.47 65.58 44.0K
09:49 65.57 65.59 65.52 65.53 32.0K
09:50 65.42 65.61 65.42 65.57 26.1K
09:51 65.57 65.59 65.41 65.59 15.0K
09:52 65.59 65.67 65.59 65.66 25.7K
09:53 65.72 65.73 65.66 65.66 21.1K
09:54 65.75 65.81 65.71 65.75 28.2K
09:55 65.73 65.73 65.68 65.68 12.4K
09:56 65.55 65.70 65.55 65.70 14.8K
09:57 65.79 65.85 65.79 65.85 17.5K
09:58 65.80 65.88 65.80 65.84 23.4K
09:59 65.91 65.92 65.89 65.92 26.6K
10:00 66.00 66.01 65.96 65.96 35.4K
10:01 65.93 66.05 65.83 66.05 33.4K
10:02 66.03 66.03 65.91 65.97 21.9K
10:03 66.02 66.02 65.95 65.97 16.5K
10:04 65.94 65.99 65.90 65.99 16.1K
10:05 66.02 66.10 66.02 66.03 23.2K
10:06 66.10 66.12 66.03 66.03 22.6K
10:07 66.04 66.14 66.03 66.14 16.2K
10:08 66.18 66.23 66.18 66.23 43.1K
10:09 66.28 66.28 66.17 66.17 20.9K
10:10 66.19 66.33 66.19 66.30 18.7K
10:11 66.29 66.34 66.25 66.25 19.5K
10:12 66.25 66.32 66.22 66.30 14.0K
10:13 66.27 66.27 66.14 66.18 22.9K
10:14 66.18 66.18 66.15 66.17 16.7K
10:15 66.14 66.22 66.12 66.22 16.4K
10:16 66.16 66.26 66.16 66.18 22.1K
10:17 66.16 66.25 66.16 66.25 21.2K
10:18 66.29 66.29 66.17 66.22 22.0K
10:19 66.16 66.20 66.16 66.17 16.3K
10:20 66.18 66.18 66.16 66.16 46.0K
10:21 66.16 66.16 66.02 66.05 28.2K
10:22 66.02 66.11 66.02 66.11 23.7K
10:23 66.14 66.19 66.14 66.19 15.6K
10:24 66.24 66.38 66.24 66.38 25.3K
10:25 66.38 66.38 66.30 66.30 15.5K
10:26 66.28 66.34 66.26 66.34 13.9K
10:27 66.35 66.35 66.32 66.33 16.2K
10:28 66.34 66.36 66.27 66.36 16.7K
10:29 66.40 66.40 66.25 66.25 26.5K
10:30 66.24 66.29 66.19 66.29 34.4K
10:31 66.29 66.32 66.25 66.25 23.2K
10:32 66.21 66.21 66.11 66.20 15.4K
10:33 66.18 66.18 66.05 66.09 16.7K
10:34 66.16 66.21 66.15 66.15 22.5K
10:35 66.15 66.15 66.02 66.04 9.9K
10:36 66.02 66.02 65.93 65.93 25.4K
10:37 65.93 65.99 65.93 65.98 15.7K
10:38 65.95 66.03 65.95 65.99 15.8K
10:39 65.99 66.01 65.97 66.01 14.6K
10:40 66.03 66.14 66.03 66.14 11.3K
10:41 66.14 66.14 66.09 66.11 30.2K
10:42 66.10 66.12 66.08 66.12 13.1K
10:43 66.11 66.20 66.11 66.18 14.9K
10:44 66.17 66.18 66.04 66.04 17.8K
10:45 66.01 66.02 65.99 65.99 19.7K
10:46 66.00 66.06 65.95 66.06 24.7K
10:47 66.07 66.07 65.99 66.00 12.7K
10:48 66.01 66.02 65.99 66.02 17.6K
10:49 66.02 66.16 66.02 66.16 13.7K
10:50 66.18 66.28 66.18 66.22 37.0K
10:51 66.22 66.24 66.18 66.18 13.5K
10:52 66.17 66.17 66.00 66.00 15.8K
10:53 66.00 66.02 65.97 66.00 15.7K
10:54 66.00 66.10 66.00 66.10 17.9K
10:55 66.09 66.13 66.06 66.06 14.0K
10:56 66.09 66.09 66.02 66.02 15.2K
10:57 66.04 66.07 66.02 66.02 12.6K
10:58 66.09 66.13 66.09 66.13 14.5K
10:59 66.12 66.16 66.10 66.13 15.6K
11:00 66.17 66.18 66.14 66.15 15.4K
11:01 66.15 66.20 66.15 66.16 13.6K
11:02 66.19 66.29 66.19 66.29 17.7K
11:03 66.27 66.32 66.25 66.32 14.7K
11:04 66.28 66.30 66.24 66.29 14.7K
11:05 66.31 66.34 66.28 66.33 15.5K
11:06 66.31 66.31 66.16 66.18 14.9K
11:07 66.17 66.21 66.17 66.21 14.6K
11:08 66.23 66.27 66.17 66.17 10.3K
11:09 66.15 66.15 66.10 66.10 12.6K
11:10 66.08 66.17 66.08 66.09 12.4K
11:11 66.09 66.09 66.04 66.04 12.5K
11:12 66.02 66.02 66.00 66.01 18.1K
11:13 66.02 66.03 66.00 66.03 12.1K
11:14 66.04 66.04 65.94 65.94 22.6K
11:15 65.98 66.01 65.98 65.99 12.0K
11:16 65.99 66.03 65.98 65.99 18.4K
11:17 65.97 66.09 65.97 66.09 19.7K
11:18 66.15 66.15 66.10 66.15 14.4K
11:19 66.14 66.19 66.14 66.19 19.4K
11:20 66.21 66.26 66.21 66.25 19.5K
11:21 66.26 66.32 66.26 66.27 25.3K
11:22 66.30 66.39 66.30 66.39 15.6K
11:23 66.38 66.44 66.38 66.44 25.0K
11:24 66.45 66.45 66.39 66.41 33.1K
11:25 66.41 66.41 66.32 66.34 28.0K
11:26 66.34 66.41 66.34 66.39 20.2K
11:27 66.36 66.44 66.36 66.44 23.1K
11:28 66.44 66.46 66.44 66.46 13.1K
11:29 66.40 66.40 66.36 66.39 30.8K
11:30 66.36 66.46 66.36 66.46 15.3K
11:31 66.47 66.47 66.41 66.41 26.5K
11:32 66.41 66.52 66.41 66.52 28.2K
11:33 66.54 66.54 66.48 66.48 25.3K
11:34 66.48 66.48 66.39 66.39 18.1K
11:35 66.46 66.57 66.46 66.56 16.0K
11:36 66.55 66.59 66.55 66.59 25.9K
11:37 66.51 66.56 66.51 66.54 35.9K
11:38 66.58 66.60 66.57 66.57 54.3K
11:39 66.58 66.68 66.58 66.61 28.3K
11:40 66.59 66.63 66.59 66.63 22.5K
11:41 66.65 66.65 66.60 66.63 14.8K
11:42 66.63 66.63 66.48 66.50 115.7K
11:43 66.50 66.64 66.50 66.63 17.2K
11:44 66.70 66.70 66.60 66.65 36.4K
11:45 66.58 66.69 66.58 66.68 58.5K
11:46 66.69 66.70 66.67 66.70 73.0K
11:47 66.72 66.72 66.62 66.69 47.2K
11:48 66.74 66.80 66.74 66.80 40.0K
11:49 66.75 66.78 66.74 66.78 29.5K
11:50 66.87 66.89 66.81 66.81 19.3K
11:51 66.83 67.02 66.83 67.01 69.2K
11:52 67.03 67.15 67.03 67.15 27.8K
11:53 67.14 67.14 67.09 67.09 30.9K
11:54 67.11 67.23 67.11 67.18 30.8K
11:55 67.16 67.26 67.16 67.26 24.7K
11:56 67.26 67.26 67.16 67.16 31.7K
11:57 67.18 67.24 67.18 67.24 16.6K
11:58 67.23 67.29 67.21 67.23 28.1K
11:59 67.23 67.23 67.17 67.17 29.6K
12:00 67.21 67.21 67.18 67.18 35.0K
12:01 67.21 67.27 67.21 67.27 31.3K
12:02 67.24 67.37 67.24 67.32 60.1K
12:03 67.31 67.40 67.31 67.40 13.7K
12:04 67.36 67.36 67.28 67.28 30.2K
12:05 67.22 67.31 67.22 67.23 33.3K
12:06 67.23 67.33 67.23 67.33 57.2K
12:07 67.32 67.39 67.32 67.39 15.6K
12:08 67.33 67.36 67.30 67.30 19.3K
12:09 67.32 67.37 67.32 67.33 17.2K
12:10 67.36 67.36 67.34 67.35 26.1K
12:11 67.32 67.37 67.30 67.37 14.9K
12:12 67.39 67.44 67.31 67.31 43.8K
12:13 67.34 67.50 67.34 67.50 19.7K
12:14 67.47 67.52 67.47 67.50 22.6K
12:15 67.49 67.52 67.46 67.46 25.4K
12:16 67.45 67.45 67.28 67.31 118.7K
12:17 67.25 67.25 67.06 67.07 25.4K
12:18 67.11 67.18 67.11 67.18 45.7K
12:19 67.14 67.15 66.97 66.97 28.8K
12:20 66.99 67.04 66.99 67.04 19.4K
12:21 67.03 67.05 67.01 67.02 28.6K
12:22 67.04 67.09 67.04 67.06 12.4K
12:23 67.06 67.06 67.03 67.03 17.2K
12:24 67.06 67.08 67.05 67.05 9.8K
12:25 67.01 67.07 67.01 67.05 14.8K
12:26 67.08 67.11 67.08 67.10 17.6K
12:27 67.10 67.10 67.06 67.06 15.0K
12:28 67.08 67.10 67.05 67.05 23.4K
12:29 67.04 67.04 67.00 67.03 14.5K
12:30 67.03 67.03 67.00 67.02 19.1K
12:31 67.00 67.02 66.99 66.99 13.4K
12:32 67.00 67.02 67.00 67.01 13.8K
12:33 67.02 67.10 67.02 67.06 14.4K
12:34 67.07 67.09 67.05 67.09 11.8K
12:35 67.11 67.12 67.06 67.06 11.9K
12:36 67.08 67.13 67.07 67.13 12.1K
12:37 67.12 67.29 67.12 67.29 14.9K
12:38 67.33 67.39 67.30 67.39 27.4K
12:39 67.39 67.46 67.39 67.46 24.4K
12:40 67.46 67.46 67.43 67.44 12.3K
12:41 67.48 67.48 67.39 67.41 19.6K
12:42 67.42 67.46 67.40 67.41 12.9K
12:43 67.41 67.47 67.40 67.47 13.4K
12:44 67.48 67.48 67.43 67.43 17.2K
12:45 67.41 67.46 67.41 67.46 18.6K
12:46 67.49 67.56 67.48 67.56 40.5K
12:47 67.54 67.54 67.52 67.54 27.9K
12:48 67.51 67.51 67.33 67.33 28.9K
12:49 67.35 67.43 67.34 67.34 15.8K
12:50 67.36 67.40 67.33 67.40 12.8K
12:51 67.44 67.46 67.43 67.46 9.9K
12:52 67.45 67.45 67.37 67.39 12.8K
12:53 67.37 67.40 67.37 67.39 13.5K
12:54 67.34 67.38 67.34 67.35 14.1K
12:55 67.35 67.45 67.35 67.43 21.3K
12:56 67.42 67.42 67.38 67.38 7.8K
12:57 67.40 67.40 67.36 67.39 20.1K
12:58 67.41 67.42 67.32 67.33 17.8K
12:59 67.35 67.35 67.22 67.22 30.0K
13:00 67.21 67.24 67.20 67.20 24.6K
13:01 67.21 67.26 67.15 67.15 18.1K
13:02 67.17 67.18 67.14 67.14 15.1K
13:03 67.19 67.22 67.15 67.18 13.0K
13:04 67.21 67.26 67.20 67.20 19.3K
13:05 67.20 67.20 67.15 67.17 17.9K
13:06 67.18 67.21 67.18 67.21 15.7K
13:07 67.22 67.29 67.22 67.29 16.9K
13:08 67.27 67.31 67.27 67.27 14.2K
13:09 67.26 67.33 67.26 67.33 14.0K
13:10 67.32 67.32 67.11 67.11 28.0K
13:11 67.06 67.06 67.00 67.00 82.2K
13:12 66.93 66.93 66.79 66.89 24.1K
13:13 66.90 66.90 66.80 66.80 12.6K
13:14 66.79 66.79 66.59 66.59 23.7K
13:15 66.59 66.62 66.57 66.62 19.8K
13:16 66.58 66.59 66.51 66.55 14.1K
13:17 66.64 66.72 66.64 66.68 25.8K
13:18 66.65 66.75 66.65 66.73 20.4K
13:19 66.75 66.80 66.75 66.80 14.2K
13:20 66.79 66.91 66.79 66.90 26.9K
13:21 66.89 66.90 66.86 66.89 17.4K
13:22 66.85 66.85 66.66 66.66 18.0K
13:23 66.68 66.68 66.66 66.66 15.4K
13:24 66.66 66.66 66.58 66.58 17.4K
13:25 66.64 66.65 66.57 66.57 23.1K
13:26 66.58 66.59 66.54 66.57 16.9K
13:27 66.56 66.63 66.56 66.62 11.1K
13:28 66.62 66.62 66.59 66.59 11.9K
13:29 66.58 66.59 66.55 66.59 24.0K
13:30 66.56 66.57 66.56 66.57 13.3K
13:31 66.54 66.63 66.54 66.60 19.0K
13:32 66.56 66.56 66.51 66.53 17.2K
13:33 66.58 66.58 66.54 66.55 17.9K
13:34 66.54 66.55 66.50 66.55 21.9K
13:35 66.57 66.57 66.50 66.50 13.7K
13:36 66.46 66.46 66.43 66.43 11.7K
13:37 66.50 66.51 66.47 66.47 22.4K
13:38 66.45 66.50 66.45 66.50 11.0K
13:39 66.50 66.56 66.50 66.56 14.1K
13:40 66.66 66.74 66.66 66.71 20.3K
13:41 66.74 66.77 66.74 66.74 13.7K
13:42 66.73 66.73 66.65 66.65 11.2K
13:43 66.63 66.63 66.58 66.58 5.3K
13:44 66.61 66.64 66.60 66.64 23.9K
13:45 66.64 66.64 66.54 66.54 18.2K
13:46 66.59 66.63 66.59 66.63 16.7K
13:47 66.66 66.67 66.65 66.66 13.9K
13:48 66.60 66.69 66.60 66.69 8.9K
13:49 66.69 66.72 66.69 66.72 14.0K
13:50 66.72 66.72 66.71 66.71 8.9K
13:51 66.67 66.76 66.63 66.75 74.9K
13:52 66.73 66.74 66.71 66.74 15.8K
13:53 66.74 66.76 66.74 66.75 5.2K
13:54 66.74 66.78 66.74 66.78 8.5K
13:55 66.80 66.80 66.74 66.74 9.2K
13:56 66.73 66.73 66.68 66.69 12.4K
13:57 66.69 66.76 66.69 66.70 20.1K
13:58 66.66 66.66 66.61 66.61 19.3K
13:59 66.61 66.61 66.59 66.59 9.3K
14:00 66.60 66.60 66.58 66.58 33.7K
14:01 66.63 66.68 66.62 66.68 14.9K
14:02 66.73 66.79 66.73 66.79 12.2K
14:03 66.78 66.78 66.75 66.77 9.1K
14:04 66.81 66.86 66.81 66.84 30.8K
14:05 66.82 66.93 66.82 66.93 12.5K
14:06 66.93 66.94 66.86 66.86 11.4K
14:07 66.84 66.84 66.80 66.80 11.3K
14:08 66.78 66.78 66.71 66.76 17.7K
14:09 66.76 66.81 66.76 66.78 12.2K
14:10 66.77 66.77 66.76 66.76 7.0K
14:11 66.73 66.74 66.72 66.72 12.3K
14:12 66.70 66.71 66.64 66.64 9.0K
14:13 66.63 66.71 66.63 66.71 15.4K
14:14 66.71 66.75 66.71 66.72 12.3K
14:15 66.75 66.75 66.70 66.72 12.8K
14:16 66.72 66.73 66.70 66.70 9.1K
14:17 66.68 66.70 66.65 66.69 21.2K
14:18 66.70 66.70 66.64 66.64 11.1K
14:19 66.66 66.69 66.65 66.69 9.5K
14:20 66.69 66.72 66.69 66.72 9.3K
14:21 66.69 66.69 66.68 66.69 4.2K
14:22 66.69 66.69 66.67 66.67 13.4K
14:23 66.61 66.71 66.61 66.71 18.2K
14:24 66.73 66.74 66.70 66.70 14.6K
14:25 66.68 66.68 66.65 66.65 8.7K
14:26 66.65 66.68 66.65 66.65 9.5K
14:27 66.62 66.62 66.55 66.55 12.3K
14:28 66.54 66.61 66.54 66.61 8.7K
14:29 66.61 66.61 66.59 66.60 7.2K
14:30 66.62 66.62 66.60 66.62 10.5K
14:31 66.61 66.61 66.56 66.56 12.4K
14:32 66.54 66.55 66.52 66.55 12.4K
14:33 66.55 66.59 66.54 66.54 11.9K
14:34 66.54 66.56 66.49 66.56 12.4K
14:35 66.55 66.56 66.55 66.56 9.9K
14:36 66.58 66.58 66.57 66.58 6.1K
14:37 66.58 66.59 66.55 66.59 17.5K
14:38 66.61 66.63 66.60 66.62 12.2K
14:39 66.60 66.60 66.55 66.55 7.7K
14:40 66.55 66.55 66.50 66.51 8.5K
14:41 66.56 66.56 66.54 66.55 15.5K
14:42 66.54 66.54 66.53 66.53 8.9K
14:43 66.52 66.57 66.52 66.56 14.3K
14:44 66.55 66.59 66.55 66.56 14.0K
14:45 66.55 66.61 66.55 66.56 17.2K
14:46 66.58 66.58 66.55 66.55 7.5K
14:47 66.61 66.61 66.58 66.58 14.7K
14:48 66.52 66.52 66.47 66.48 11.5K
14:49 66.48 66.48 66.41 66.41 13.2K
14:50 66.44 66.45 66.42 66.42 12.6K
14:51 66.43 66.49 66.43 66.49 17.3K
14:52 66.49 66.49 66.41 66.41 11.4K
14:53 66.41 66.43 66.38 66.38 23.1K
14:54 66.38 66.41 66.38 66.41 18.2K
14:55 66.39 66.41 66.37 66.38 13.1K
14:56 66.34 66.34 66.30 66.31 20.6K
14:57 66.31 66.32 66.26 66.28 31.6K
14:58 66.29 66.29 66.25 66.25 8.0K
14:59 66.25 66.25 66.18 66.25 19.2K
15:00 66.23 66.24 66.21 66.24 27.6K
15:01 66.24 66.27 66.19 66.19 21.3K
15:02 66.21 66.31 66.21 66.30 17.5K
15:03 66.30 66.45 66.30 66.45 11.0K
15:04 66.45 66.49 66.45 66.48 15.7K
15:05 66.48 66.54 66.48 66.54 16.3K
15:06 66.54 66.57 66.54 66.57 248.3K
15:07 66.60 66.65 66.60 66.65 15.3K
15:08 66.65 66.67 66.64 66.64 14.3K
15:09 66.65 66.69 66.65 66.69 10.7K
15:10 66.69 66.69 66.67 66.67 8.8K
15:11 66.67 66.67 66.65 66.65 15.4K
15:12 66.66 66.67 66.62 66.64 38.0K
15:13 66.64 66.64 66.64 66.64 11.6K
15:14 66.64 66.64 66.58 66.58 15.5K
15:15 66.58 66.65 66.53 66.65 72.4K
15:16 66.64 66.66 66.60 66.65 59.8K
15:17 66.65 66.71 66.65 66.69 27.5K
15:18 66.70 66.70 66.63 66.65 16.0K
15:19 66.65 66.66 66.63 66.66 7.6K
15:20 66.66 66.66 66.64 66.66 9.6K
15:21 66.66 66.68 66.66 66.67 17.0K
15:22 66.67 66.69 66.58 66.60 42.2K
15:23 66.57 66.57 66.45 66.47 40.1K
15:24 66.48 66.55 66.48 66.54 23.8K
15:25 66.54 66.64 66.54 66.63 12.3K
15:26 66.66 66.71 66.66 66.70 14.6K
15:27 66.71 66.71 66.61 66.68 28.4K
15:28 66.69 66.69 66.62 66.62 20.9K
15:29 66.62 66.63 66.58 66.63 12.8K
15:30 66.63 66.63 66.54 66.54 13.3K
15:31 66.55 66.57 66.54 66.55 26.0K
15:32 66.55 66.55 66.46 66.48 18.4K
15:33 66.47 66.53 66.47 66.49 23.7K
15:34 66.47 66.49 66.38 66.38 15.2K
15:35 66.38 66.45 66.36 66.41 25.2K
15:36 66.40 66.40 66.31 66.32 32.5K
15:37 66.34 66.35 66.32 66.35 26.2K
15:38 66.33 66.39 66.33 66.35 26.4K
15:39 66.32 66.36 66.32 66.34 21.6K
15:40 66.33 66.38 66.32 66.37 18.5K
15:41 66.37 66.37 66.32 66.36 36.4K
15:42 66.36 66.44 66.36 66.41 38.0K
15:43 66.41 66.44 66.37 66.42 28.4K
15:44 66.40 66.46 66.40 66.44 23.4K
15:45 66.43 66.43 66.41 66.41 25.3K
15:46 66.44 66.53 66.44 66.52 26.4K
15:47 66.51 66.53 66.50 66.53 31.1K
15:48 66.52 66.52 66.44 66.51 32.6K
15:49 66.50 66.57 66.50 66.57 38.2K
15:50 66.57 66.60 66.56 66.60 32.7K
15:51 66.65 66.72 66.65 66.69 37.3K
15:52 66.71 66.75 66.70 66.71 49.5K
15:53 66.68 66.72 66.67 66.69 41.3K
15:54 66.71 66.72 66.68 66.71 39.3K
15:55 66.71 66.81 66.71 66.79 48.6K
15:56 66.81 66.87 66.81 66.85 60.3K
15:57 66.86 66.87 66.80 66.85 86.4K
15:58 66.84 66.86 66.79 66.85 106.9K
15:59 66.85 66.85 66.80 66.80 107.0K
16:00 66.81 66.81 66.64 66.70 2,003.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available