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 67.16 67.22 66.74 67.17 292.9K
09:32 67.23 67.23 66.83 66.86 14.2K
09:33 66.60 66.68 66.32 66.68 31.6K
09:34 66.85 67.49 66.85 67.49 29.1K
09:35 67.48 67.53 67.35 67.53 35.5K
09:36 67.63 67.70 67.58 67.61 8.3K
09:37 67.43 67.43 67.35 67.43 13.0K
09:38 67.42 67.43 67.28 67.31 10.2K
09:39 67.31 67.75 67.31 67.75 10.3K
09:40 67.74 67.85 67.70 67.85 50.5K
09:41 67.77 67.80 67.53 67.53 18.5K
09:42 67.54 67.81 67.54 67.60 32.1K
09:43 67.58 67.74 67.47 67.47 21.9K
09:44 67.60 67.69 67.60 67.69 12.6K
09:45 67.62 67.70 67.62 67.68 13.7K
09:46 67.80 67.92 67.80 67.92 39.0K
09:47 67.98 67.98 67.73 67.73 36.1K
09:48 67.83 67.83 67.69 67.71 11.9K
09:49 67.72 67.85 67.72 67.79 24.8K
09:50 67.79 67.90 67.78 67.78 20.4K
09:51 67.85 67.97 67.84 67.84 29.2K
09:52 67.88 67.88 67.74 67.88 16.8K
09:53 67.90 67.90 67.68 67.70 13.8K
09:54 67.67 67.67 67.64 67.64 11.3K
09:55 67.62 67.66 67.55 67.65 30.8K
09:56 67.64 67.66 67.55 67.55 20.5K
09:57 67.55 67.59 67.50 67.59 65.7K
09:58 67.68 67.76 67.68 67.68 42.3K
09:59 67.67 67.72 67.55 67.72 17.5K
10:00 67.65 67.69 67.47 67.47 18.1K
10:01 67.52 67.52 67.41 67.50 17.9K
10:02 67.53 67.53 67.45 67.49 21.0K
10:03 67.51 67.60 67.50 67.59 17.0K
10:04 67.62 67.67 67.60 67.60 18.2K
10:05 67.69 67.77 67.51 67.51 51.6K
10:06 67.57 67.70 67.53 67.70 14.8K
10:07 67.71 67.74 67.68 67.73 23.2K
10:08 67.82 68.01 67.82 67.96 46.8K
10:09 68.02 68.02 67.85 67.85 48.8K
10:10 67.79 67.79 67.71 67.75 41.3K
10:11 67.76 67.76 67.57 67.57 62.7K
10:12 67.56 67.69 67.56 67.65 54.8K
10:13 67.69 67.96 67.69 67.92 100.4K
10:14 67.82 67.82 67.65 67.68 30.4K
10:15 67.70 67.70 67.54 67.59 28.4K
10:16 67.57 67.76 67.57 67.75 17.4K
10:17 67.66 67.70 67.59 67.59 17.4K
10:18 67.64 67.79 67.61 67.74 11.2K
10:19 67.78 67.78 67.60 67.60 67.8K
10:20 67.62 67.87 67.62 67.87 17.4K
10:21 67.76 67.99 67.76 67.99 58.5K
10:22 67.99 68.15 67.99 68.10 26.2K
10:23 68.07 68.07 67.96 67.96 41.1K
10:24 67.97 68.06 67.93 68.06 17.5K
10:25 68.11 68.11 67.96 68.05 16.3K
10:26 68.01 68.03 67.99 67.99 30.2K
10:27 68.02 68.16 68.02 68.16 26.1K
10:28 68.16 68.26 68.15 68.26 24.8K
10:29 68.26 68.26 68.19 68.24 28.2K
10:30 68.17 68.17 68.13 68.16 14.0K
10:31 68.17 68.24 68.16 68.24 14.3K
10:32 68.24 68.24 68.14 68.17 22.0K
10:33 68.15 68.27 68.15 68.25 10.9K
10:34 68.24 68.26 68.21 68.23 14.5K
10:35 68.21 68.22 68.15 68.18 15.6K
10:36 68.24 68.31 68.22 68.31 28.8K
10:37 68.32 68.32 68.23 68.26 14.4K
10:38 68.18 68.20 68.05 68.05 18.2K
10:39 68.07 68.22 68.07 68.22 12.7K
10:40 68.21 68.21 68.06 68.13 15.6K
10:41 68.09 68.09 67.98 68.02 13.8K
10:42 68.03 68.09 68.00 68.01 14.5K
10:43 68.00 68.07 68.00 68.01 11.2K
10:44 68.01 68.01 67.98 68.00 9.3K
10:45 68.16 68.19 68.12 68.12 15.3K
10:46 68.11 68.11 68.07 68.07 11.9K
10:47 68.11 68.11 68.00 68.09 13.6K
10:48 68.07 68.23 68.06 68.23 121.0K
10:49 68.23 68.23 68.14 68.14 24.0K
10:50 68.14 68.27 68.14 68.26 22.4K
10:51 68.27 68.27 68.24 68.24 18.6K
10:52 68.24 68.29 68.24 68.26 12.5K
10:53 68.33 68.33 68.27 68.30 27.2K
10:54 68.26 68.33 68.26 68.33 20.7K
10:55 68.29 68.35 68.29 68.31 16.5K
10:56 68.20 68.31 68.19 68.31 16.6K
10:57 68.28 68.31 68.24 68.31 17.9K
10:58 68.25 68.25 68.19 68.23 27.3K
10:59 68.23 68.33 68.21 68.33 21.1K
11:00 68.39 68.47 68.39 68.44 21.1K
11:01 68.44 68.44 68.32 68.35 20.3K
11:02 68.30 68.33 68.26 68.26 14.4K
11:03 68.25 68.36 68.24 68.36 13.9K
11:04 68.35 68.35 68.29 68.34 25.4K
11:05 68.40 68.41 68.39 68.39 18.3K
11:06 68.40 68.40 68.21 68.21 21.0K
11:07 68.23 68.26 68.13 68.26 18.7K
11:08 68.24 68.33 68.24 68.33 19.5K
11:09 68.36 68.36 68.33 68.35 9.0K
11:10 68.37 68.37 68.30 68.33 9.2K
11:11 68.33 68.33 68.23 68.23 23.1K
11:12 68.23 68.28 68.17 68.17 12.0K
11:13 68.24 68.24 68.19 68.20 13.5K
11:14 68.20 68.32 68.20 68.32 24.1K
11:15 68.31 68.44 68.29 68.44 28.1K
11:16 68.38 68.38 68.32 68.35 24.3K
11:17 68.38 68.47 68.38 68.47 13.0K
11:18 68.45 68.47 68.43 68.43 39.7K
11:19 68.39 68.41 68.32 68.32 24.6K
11:20 68.26 68.33 68.26 68.33 7.0K
11:21 68.30 68.30 68.25 68.27 7.8K
11:22 68.28 68.41 68.28 68.41 9.4K
11:23 68.37 68.42 68.37 68.39 9.0K
11:24 68.38 68.38 68.33 68.33 7.5K
11:25 68.36 68.36 68.26 68.26 15.1K
11:26 68.24 68.24 68.16 68.16 8.3K
11:27 68.15 68.17 68.15 68.17 15.7K
11:28 68.18 68.21 68.18 68.19 11.2K
11:29 68.20 68.20 68.16 68.19 13.2K
11:30 68.16 68.16 68.12 68.12 46.5K
11:31 68.22 68.22 68.10 68.12 56.5K
11:32 67.98 68.04 67.98 68.03 50.8K
11:33 67.99 67.99 67.83 67.87 25.1K
11:34 67.88 67.95 67.85 67.85 10.0K
11:35 67.84 67.92 67.84 67.90 12.5K
11:36 67.93 67.93 67.89 67.93 7.4K
11:37 67.93 67.98 67.92 67.98 12.0K
11:38 67.96 67.96 67.93 67.95 6.6K
11:39 67.96 67.97 67.95 67.97 14.4K
11:40 67.98 68.00 67.97 67.97 9.6K
11:41 67.96 67.96 67.84 67.84 9.4K
11:42 67.84 67.90 67.84 67.88 7.0K
11:43 67.90 67.90 67.82 67.82 6.0K
11:44 67.84 67.84 67.82 67.84 9.1K
11:45 67.84 67.88 67.81 67.88 8.3K
11:46 67.91 67.92 67.89 67.90 3.1K
11:47 67.90 67.94 67.90 67.94 6.9K
11:48 67.95 67.97 67.95 67.97 6.8K
11:49 67.99 67.99 67.97 67.97 13.4K
11:50 67.98 67.98 67.97 67.98 13.0K
11:51 67.95 67.95 67.90 67.90 9.6K
11:52 67.90 67.91 67.87 67.88 7.6K
11:53 67.87 67.87 67.82 67.82 6.9K
11:54 67.84 67.87 67.82 67.85 8.7K
11:55 67.85 67.91 67.85 67.89 14.6K
11:56 67.87 67.87 67.82 67.82 8.0K
11:57 67.84 67.89 67.84 67.87 11.2K
11:58 67.87 67.94 67.87 67.93 11.1K
11:59 67.93 67.97 67.93 67.94 7.9K
12:00 67.92 67.99 67.91 67.99 10.8K
12:01 67.95 67.99 67.95 67.96 12.3K
12:02 67.95 67.95 67.92 67.95 9.9K
12:03 67.94 67.94 67.91 67.94 8.6K
12:04 67.94 67.94 67.93 67.94 7.3K
12:05 67.94 67.94 67.86 67.87 32.5K
12:06 67.87 67.87 67.78 67.78 10.6K
12:07 67.78 67.82 67.78 67.82 6.6K
12:08 67.90 67.96 67.90 67.96 17.4K
12:09 68.00 68.00 67.94 67.97 11.2K
12:10 67.97 68.07 67.97 68.07 41.9K
12:11 68.07 68.07 67.99 68.01 29.3K
12:12 68.02 68.04 68.01 68.02 18.7K
12:13 68.04 68.08 68.04 68.07 12.7K
12:14 68.05 68.05 67.90 67.90 14.0K
12:15 67.94 67.98 67.92 67.98 15.2K
12:16 68.01 68.01 67.98 67.99 14.0K
12:17 67.97 67.97 67.92 67.94 36.8K
12:18 67.91 67.93 67.88 67.88 49.4K
12:19 67.90 67.93 67.90 67.93 12.7K
12:20 67.91 67.93 67.88 67.93 32.2K
12:21 67.93 67.96 67.91 67.96 33.4K
12:22 67.96 67.98 67.93 67.95 43.8K
12:23 67.95 68.00 67.95 67.99 27.9K
12:24 67.99 67.99 67.97 67.98 23.2K
12:25 67.96 68.02 67.96 67.99 190.5K
12:26 68.00 68.00 67.87 67.98 45.8K
12:27 67.98 68.06 67.95 68.06 24.1K
12:28 68.01 68.04 68.01 68.01 9.4K
12:29 68.01 68.05 68.01 68.02 17.1K
12:30 68.02 68.10 68.02 68.10 11.0K
12:31 68.09 68.09 68.02 68.02 8.1K
12:32 68.04 68.04 68.00 68.00 17.9K
12:33 68.03 68.05 67.97 67.97 18.8K
12:34 67.95 68.02 67.95 68.01 12.6K
12:35 68.00 68.02 67.91 68.02 18.7K
12:36 68.00 68.02 67.97 67.97 9.7K
12:37 68.01 68.01 67.95 67.97 7.4K
12:38 67.98 67.98 67.90 67.92 129.9K
12:39 68.00 68.00 67.94 67.94 15.1K
12:40 67.93 67.98 67.93 67.97 15.1K
12:41 67.98 68.05 67.98 68.04 11.6K
12:42 68.00 68.05 68.00 68.05 10.6K
12:43 68.04 68.08 68.04 68.04 6.6K
12:44 68.06 68.06 68.03 68.03 9.7K
12:45 68.03 68.06 68.02 68.03 9.4K
12:46 68.05 68.07 68.02 68.07 10.8K
12:47 68.06 68.08 68.06 68.08 10.1K
12:48 68.08 68.10 68.05 68.10 12.0K
12:49 68.10 68.10 68.07 68.08 6.7K
12:50 68.07 68.10 68.07 68.08 7.8K
12:51 68.06 68.08 68.06 68.07 6.3K
12:52 68.11 68.11 68.08 68.08 6.3K
12:53 68.08 68.08 68.03 68.03 10.0K
12:54 68.03 68.03 67.99 68.00 7.4K
12:55 68.03 68.04 68.03 68.04 6.6K
12:56 68.02 68.06 68.02 68.06 7.8K
12:57 68.10 68.10 68.04 68.05 7.4K
12:58 68.05 68.05 68.03 68.03 3.5K
12:59 68.03 68.08 68.03 68.08 6.9K
13:00 68.10 68.10 68.06 68.06 8.7K
13:01 68.06 68.09 68.06 68.08 9.3K
13:02 68.09 68.09 68.04 68.09 6.9K
13:03 68.08 68.08 68.06 68.06 6.4K
13:04 68.04 68.09 68.04 68.09 8.7K
13:05 68.08 68.08 68.00 68.05 12.4K
13:06 68.06 68.08 68.03 68.03 9.4K
13:07 68.02 68.03 68.02 68.03 4.6K
13:08 68.02 68.03 68.02 68.02 4.5K
13:09 68.05 68.07 68.05 68.07 10.2K
13:10 68.06 68.07 68.04 68.05 4.3K
13:11 68.05 68.05 68.02 68.03 8.6K
13:12 68.05 68.08 68.05 68.08 7.5K
13:13 68.07 68.09 68.05 68.05 5.9K
13:14 68.06 68.08 68.06 68.06 8.1K
13:15 68.09 68.10 68.09 68.09 8.2K
13:16 68.06 68.06 68.02 68.02 9.7K
13:17 68.00 68.01 67.99 68.00 6.4K
13:18 68.01 68.01 67.97 67.97 8.7K
13:19 67.98 67.98 67.96 67.97 6.3K
13:20 67.97 67.97 67.92 67.95 32.9K
13:21 67.94 67.94 67.91 67.91 32.1K
13:22 67.89 67.91 67.89 67.91 12.3K
13:23 67.91 67.93 67.90 67.90 10.8K
13:24 67.94 67.94 67.90 67.92 13.2K
13:25 67.91 67.93 67.88 67.89 11.0K
13:26 67.90 67.90 67.88 67.88 6.6K
13:27 67.87 67.91 67.87 67.91 10.5K
13:28 67.90 67.92 67.90 67.91 6.2K
13:29 67.92 67.94 67.92 67.92 15.3K
13:30 67.92 67.93 67.92 67.93 6.9K
13:31 67.92 67.93 67.92 67.92 4.1K
13:32 67.92 67.93 67.90 67.92 11.0K
13:33 67.94 67.98 67.94 67.98 6.3K
13:34 67.99 67.99 67.95 67.95 7.4K
13:35 67.95 68.03 67.94 68.03 9.2K
13:36 68.02 68.02 68.01 68.02 4.8K
13:37 68.06 68.06 68.05 68.05 8.6K
13:38 68.05 68.05 68.00 68.00 6.9K
13:39 68.00 68.02 68.00 68.00 21.3K
13:40 67.97 67.99 67.97 67.99 5.4K
13:41 67.99 67.99 67.96 67.97 8.8K
13:42 67.97 67.97 67.95 67.95 5.7K
13:43 67.91 67.91 67.88 67.88 13.1K
13:44 67.88 67.90 67.88 67.90 11.9K
13:45 67.88 67.89 67.79 67.79 20.9K
13:46 67.82 67.88 67.82 67.86 13.9K
13:47 67.87 67.87 67.85 67.87 9.9K
13:48 67.88 67.91 67.88 67.90 11.0K
13:49 67.91 67.92 67.86 67.91 107.0K
13:50 67.93 67.93 67.88 67.90 13.0K
13:51 67.90 67.90 67.83 67.86 11.6K
13:52 67.85 67.91 67.85 67.90 9.2K
13:53 67.90 67.93 67.88 67.91 16.1K
13:54 67.90 67.96 67.89 67.96 8.1K
13:55 67.95 67.95 67.91 67.93 12.7K
13:56 67.93 67.96 67.93 67.96 10.6K
13:57 67.96 67.98 67.96 67.97 14.3K
13:58 67.97 68.03 67.97 68.02 17.7K
13:59 67.99 68.10 67.99 68.10 32.2K
14:00 68.07 68.08 68.04 68.08 20.8K
14:01 68.12 68.14 68.11 68.14 23.4K
14:02 68.14 68.15 68.10 68.14 54.5K
14:03 68.16 68.21 68.15 68.19 22.3K
14:04 68.18 68.20 68.15 68.15 21.5K
14:05 68.14 68.17 68.11 68.14 15.7K
14:06 68.18 68.21 68.11 68.11 8.3K
14:07 68.13 68.13 68.12 68.12 11.9K
14:08 68.12 68.12 68.10 68.10 6.7K
14:09 68.11 68.12 68.08 68.08 7.2K
14:10 68.10 68.13 68.10 68.11 7.1K
14:11 68.11 68.13 68.08 68.12 11.5K
14:12 68.10 68.14 68.10 68.14 8.8K
14:13 68.12 68.12 68.08 68.08 9.1K
14:14 68.08 68.09 68.04 68.04 13.0K
14:15 68.12 68.12 68.08 68.08 14.5K
14:16 68.08 68.14 68.08 68.13 9.7K
14:17 68.11 68.14 68.11 68.11 10.5K
14:18 68.15 68.18 68.13 68.17 10.6K
14:19 68.17 68.20 68.17 68.19 10.8K
14:20 68.19 68.23 68.19 68.23 10.6K
14:21 68.21 68.21 68.18 68.19 9.4K
14:22 68.21 68.27 68.21 68.25 17.9K
14:23 68.21 68.26 68.21 68.25 6.1K
14:24 68.27 68.27 68.25 68.27 12.7K
14:25 68.27 68.30 68.22 68.27 43.9K
14:26 68.29 68.29 68.25 68.28 14.4K
14:27 68.26 68.26 68.21 68.21 7.8K
14:28 68.21 68.21 68.18 68.18 7.4K
14:29 68.20 68.23 68.19 68.23 11.1K
14:30 68.22 68.22 68.18 68.18 7.2K
14:31 68.18 68.20 68.17 68.20 9.7K
14:32 68.19 68.19 68.17 68.18 9.9K
14:33 68.16 68.17 68.13 68.17 12.9K
14:34 68.17 68.17 68.16 68.16 16.3K
14:35 68.16 68.16 68.12 68.12 8.0K
14:36 68.12 68.20 68.12 68.18 14.9K
14:37 68.16 68.16 68.13 68.13 11.5K
14:38 68.14 68.14 68.11 68.11 10.2K
14:39 68.12 68.13 68.12 68.13 33.6K
14:40 68.12 68.12 68.10 68.10 17.2K
14:41 68.12 68.15 68.12 68.12 11.9K
14:42 68.12 68.12 68.07 68.07 14.0K
14:43 68.08 68.13 68.08 68.13 8.2K
14:44 68.12 68.12 68.07 68.08 11.7K
14:45 68.07 68.08 68.07 68.07 5.7K
14:46 68.11 68.14 68.10 68.10 18.4K
14:47 68.11 68.15 68.10 68.14 12.8K
14:48 68.15 68.17 68.11 68.16 10.3K
14:49 68.18 68.19 68.14 68.14 9.8K
14:50 68.16 68.18 68.14 68.14 14.4K
14:51 68.13 68.13 68.11 68.11 8.6K
14:52 68.10 68.14 68.10 68.14 9.4K
14:53 68.10 68.10 68.07 68.09 8.7K
14:54 68.08 68.08 68.05 68.05 15.5K
14:55 68.05 68.06 68.03 68.03 10.5K
14:56 68.03 68.03 67.98 68.00 17.4K
14:57 68.00 68.04 68.00 68.04 13.2K
14:58 68.03 68.04 68.02 68.04 17.3K
14:59 68.02 68.02 68.00 68.01 8.7K
15:00 67.94 67.99 67.94 67.97 38.4K
15:01 68.01 68.01 67.98 67.98 26.4K
15:02 68.01 68.01 67.98 68.00 26.5K
15:03 67.98 67.99 67.96 67.96 10.5K
15:04 67.99 68.01 67.99 67.99 20.1K
15:05 67.97 67.97 67.92 67.94 16.4K
15:06 67.94 67.94 67.86 67.86 15.3K
15:07 67.81 67.81 67.60 67.60 29.3K
15:08 67.57 67.59 67.56 67.56 14.0K
15:09 67.58 67.58 67.46 67.51 45.8K
15:10 67.56 67.56 67.49 67.49 38.3K
15:11 67.51 67.55 67.49 67.49 18.9K
15:12 67.49 67.51 67.47 67.49 11.9K
15:13 67.47 67.48 67.45 67.45 11.4K
15:14 67.45 67.46 67.45 67.45 12.2K
15:15 67.47 67.52 67.47 67.52 13.7K
15:16 67.56 67.58 67.51 67.58 11.0K
15:17 67.63 67.63 67.57 67.57 20.7K
15:18 67.58 67.58 67.50 67.52 23.8K
15:19 67.54 67.54 67.51 67.53 11.2K
15:20 67.51 67.55 67.51 67.54 18.2K
15:21 67.51 67.58 67.50 67.55 13.1K
15:22 67.55 67.55 67.52 67.52 16.4K
15:23 67.51 67.57 67.51 67.56 18.6K
15:24 67.56 67.62 67.56 67.62 17.2K
15:25 67.63 67.68 67.63 67.65 18.8K
15:26 67.63 67.69 67.63 67.69 15.8K
15:27 67.73 67.79 67.72 67.77 18.8K
15:28 67.76 67.78 67.73 67.78 13.2K
15:29 67.79 67.79 67.70 67.70 24.1K
15:30 67.70 67.70 67.53 67.53 21.5K
15:31 67.52 67.62 67.52 67.60 15.4K
15:32 67.59 67.65 67.59 67.65 18.0K
15:33 67.69 67.70 67.68 67.68 25.4K
15:34 67.68 67.69 67.65 67.65 25.1K
15:35 67.62 67.62 67.56 67.58 33.5K
15:36 67.59 67.61 67.56 67.60 30.0K
15:37 67.58 67.59 67.56 67.56 20.5K
15:38 67.51 67.55 67.50 67.54 25.9K
15:39 67.56 67.65 67.56 67.65 25.1K
15:40 67.65 67.72 67.65 67.72 32.1K
15:41 67.72 67.76 67.72 67.76 18.9K
15:42 67.74 67.74 67.65 67.66 25.0K
15:43 67.67 67.69 67.58 67.58 36.3K
15:44 67.52 67.59 67.50 67.59 27.3K
15:45 67.58 67.58 67.55 67.55 19.6K
15:46 67.53 67.61 67.53 67.61 25.0K
15:47 67.61 67.64 67.60 67.64 32.1K
15:48 67.64 67.69 67.64 67.69 31.6K
15:49 67.75 67.76 67.74 67.76 30.5K
15:50 67.78 67.78 67.73 67.74 29.2K
15:51 67.75 67.92 67.75 67.92 37.3K
15:52 67.87 67.99 67.87 67.94 46.1K
15:53 67.93 67.93 67.87 67.87 33.8K
15:54 67.86 67.86 67.76 67.76 38.7K
15:55 67.73 67.73 67.70 67.70 39.3K
15:56 67.69 67.73 67.69 67.70 52.2K
15:57 67.68 67.73 67.65 67.72 63.9K
15:58 67.71 67.72 67.66 67.66 59.3K
15:59 67.64 67.64 67.59 67.59 79.6K
16:00 67.58 67.75 67.50 67.72 2,790.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available