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 67.80 68.05 67.53 67.59 371.0K
09:32 67.68 67.68 67.59 67.66 7.4K
09:33 67.66 67.66 67.13 67.13 39.2K
09:34 67.05 67.08 66.85 67.08 22.9K
09:35 67.08 67.14 67.05 67.07 7.8K
09:36 67.07 67.07 66.85 66.86 27.1K
09:37 66.86 66.87 66.62 66.62 21.4K
09:38 66.78 67.20 66.66 67.20 13.9K
09:39 67.23 67.23 67.08 67.16 5.8K
09:40 67.16 67.18 67.14 67.17 9.6K
09:41 67.22 67.22 67.05 67.05 19.6K
09:42 67.03 67.03 66.89 67.03 13.3K
09:43 67.03 67.16 67.01 67.16 13.4K
09:44 67.19 67.22 67.14 67.22 5.8K
09:45 67.22 67.30 67.22 67.30 4.6K
09:46 67.19 67.19 67.05 67.11 27.7K
09:47 67.18 67.22 67.17 67.17 10.3K
09:48 67.26 67.36 67.20 67.33 12.7K
09:49 67.35 67.35 67.31 67.31 8.0K
09:50 67.31 67.31 67.26 67.28 5.6K
09:51 67.29 67.29 67.10 67.11 11.4K
09:52 67.11 67.23 67.11 67.22 4.4K
09:53 67.22 67.22 67.02 67.02 12.2K
09:54 66.98 67.07 66.98 66.98 9.6K
09:55 67.02 67.04 66.93 67.04 8.6K
09:56 67.06 67.07 67.02 67.07 7.7K
09:57 67.14 67.14 66.97 66.97 19.2K
09:58 67.03 67.03 66.87 66.88 7.5K
09:59 66.92 66.96 66.92 66.95 11.8K
10:00 66.95 66.95 66.88 66.92 8.7K
10:01 66.83 67.06 66.83 67.06 13.4K
10:02 67.06 67.06 66.94 66.96 20.0K
10:03 66.97 66.97 66.85 66.85 10.4K
10:04 66.88 67.03 66.83 67.00 11.0K
10:05 67.00 67.07 67.00 67.07 10.8K
10:06 67.20 67.23 67.18 67.21 21.6K
10:07 67.26 67.28 67.21 67.28 10.7K
10:08 67.32 67.32 67.06 67.10 15.9K
10:09 67.10 67.20 67.09 67.20 3.4K
10:10 67.22 67.28 67.22 67.28 5.2K
10:11 67.22 67.22 67.16 67.16 16.1K
10:12 67.20 67.32 67.20 67.29 9.5K
10:13 67.26 67.26 67.19 67.24 10.3K
10:14 67.21 67.21 67.15 67.15 18.6K
10:15 67.15 67.20 67.11 67.14 11.2K
10:16 67.13 67.19 67.13 67.18 4.2K
10:17 67.18 67.29 67.18 67.27 6.0K
10:18 67.31 67.31 67.27 67.30 9.0K
10:19 67.34 67.46 67.34 67.46 11.8K
10:20 67.43 67.47 67.38 67.38 10.7K
10:21 67.38 67.42 67.38 67.40 11.1K
10:22 67.43 67.43 67.38 67.38 14.8K
10:23 67.38 67.40 67.38 67.38 4.8K
10:24 67.43 67.43 67.24 67.27 27.6K
10:25 67.27 67.35 67.27 67.35 5.3K
10:26 67.34 67.34 67.27 67.29 18.7K
10:27 67.27 67.28 67.23 67.28 11.4K
10:28 67.32 67.41 67.32 67.41 5.3K
10:29 67.41 67.48 67.41 67.47 6.7K
10:30 67.54 67.54 67.46 67.52 9.8K
10:31 67.52 67.52 67.46 67.46 10.9K
10:32 67.35 67.44 67.35 67.37 9.8K
10:33 67.35 67.40 67.35 67.35 9.1K
10:34 67.37 67.42 67.37 67.42 9.6K
10:35 67.41 67.47 67.41 67.47 11.3K
10:36 67.48 67.54 67.48 67.54 6.6K
10:37 67.52 67.52 67.46 67.46 13.0K
10:38 67.45 67.50 67.45 67.50 10.7K
10:39 67.50 67.51 67.46 67.46 8.1K
10:40 67.51 67.53 67.49 67.53 17.6K
10:41 67.53 67.53 67.39 67.39 7.6K
10:42 67.37 67.37 67.21 67.21 10.7K
10:43 67.21 67.24 67.19 67.23 10.6K
10:44 67.23 67.26 67.23 67.26 6.3K
10:45 67.29 67.29 67.19 67.23 8.9K
10:46 67.21 67.21 67.10 67.10 11.1K
10:47 67.10 67.24 67.08 67.24 8.5K
10:48 67.30 67.30 67.24 67.24 5.3K
10:49 67.23 67.34 67.23 67.34 7.2K
10:50 67.31 67.34 67.29 67.30 6.3K
10:51 67.30 67.32 67.28 67.32 4.3K
10:52 67.29 67.29 67.19 67.19 11.2K
10:53 67.18 67.26 67.12 67.12 21.6K
10:54 67.12 67.15 67.10 67.10 5.2K
10:55 67.10 67.18 67.10 67.18 9.2K
10:56 67.20 67.22 67.09 67.09 29.9K
10:57 67.09 67.11 67.04 67.04 5.8K
10:58 67.04 67.04 66.88 66.92 12.8K
10:59 66.90 66.94 66.90 66.94 5.8K
11:00 66.94 66.95 66.91 66.94 22.8K
11:01 66.97 66.97 66.90 66.96 17.9K
11:02 66.98 66.98 66.87 66.92 11.1K
11:03 66.97 66.97 66.95 66.95 4.7K
11:04 66.91 66.91 66.88 66.90 8.9K
11:05 66.92 66.92 66.89 66.89 4.8K
11:06 66.91 66.91 66.86 66.86 12.3K
11:07 66.88 66.88 66.85 66.88 8.0K
11:08 66.91 67.00 66.91 66.97 5.1K
11:09 66.97 66.97 66.95 66.97 11.2K
11:10 66.96 66.98 66.93 66.98 11.3K
11:11 66.97 67.03 66.97 67.01 4.4K
11:12 67.00 67.04 67.00 67.01 11.2K
11:13 67.01 67.06 66.97 66.97 18.8K
11:14 66.92 67.03 66.92 67.03 38.4K
11:15 67.06 67.12 67.02 67.12 23.4K
11:16 67.08 67.09 67.08 67.09 5.9K
11:17 67.09 67.22 67.09 67.22 7.7K
11:18 67.22 67.27 67.22 67.25 5.4K
11:19 67.24 67.26 67.23 67.23 11.4K
11:20 67.23 67.25 67.23 67.23 3.2K
11:21 67.26 67.26 67.21 67.21 8.3K
11:22 67.22 67.22 67.17 67.17 7.9K
11:23 67.19 67.20 67.16 67.20 9.8K
11:24 67.21 67.24 67.18 67.18 11.7K
11:25 67.16 67.16 67.01 67.01 8.3K
11:26 67.02 67.09 67.02 67.09 4.1K
11:27 67.09 67.11 67.06 67.06 6.8K
11:28 67.08 67.13 67.08 67.13 3.3K
11:29 67.12 67.12 67.06 67.08 7.4K
11:30 67.09 67.09 67.06 67.08 4.7K
11:31 67.09 67.11 67.08 67.11 6.3K
11:32 67.11 67.19 67.11 67.17 4.5K
11:33 67.17 67.23 67.17 67.23 4.9K
11:34 67.22 67.22 67.14 67.16 8.0K
11:35 67.15 67.20 67.15 67.17 7.6K
11:36 67.15 67.21 67.15 67.21 7.6K
11:37 67.22 67.29 67.22 67.29 4.5K
11:38 67.29 67.29 67.24 67.29 9.6K
11:39 67.29 67.33 67.23 67.33 8.1K
11:40 67.33 67.36 67.33 67.35 4.9K
11:41 67.35 67.44 67.35 67.44 27.4K
11:42 67.38 67.45 67.35 67.45 40.0K
11:43 67.42 67.47 67.42 67.45 14.3K
11:44 67.50 67.53 67.49 67.53 8.5K
11:45 67.50 67.50 67.46 67.49 9.3K
11:46 67.48 67.48 67.40 67.40 5.8K
11:47 67.40 67.40 67.36 67.37 7.0K
11:48 67.38 67.38 67.30 67.30 11.6K
11:49 67.30 67.33 67.30 67.31 5.7K
11:50 67.31 67.31 67.29 67.31 4.1K
11:51 67.33 67.33 67.30 67.32 6.9K
11:52 67.34 67.34 67.31 67.31 10.0K
11:53 67.31 67.34 67.31 67.31 8.9K
11:54 67.31 67.32 67.31 67.32 9.6K
11:55 67.32 67.33 67.29 67.29 7.0K
11:56 67.28 67.32 67.28 67.30 6.2K
11:57 67.29 67.29 67.27 67.27 5.0K
11:58 67.28 67.28 67.26 67.27 11.2K
11:59 67.25 67.27 67.25 67.27 7.7K
12:00 67.23 67.23 67.21 67.22 6.5K
12:01 67.22 67.26 67.22 67.26 5.0K
12:02 67.25 67.25 67.20 67.20 9.2K
12:03 67.20 67.20 67.16 67.16 2.9K
12:04 67.16 67.16 67.14 67.16 6.0K
12:05 67.16 67.17 67.16 67.16 6.4K
12:06 67.16 67.16 67.14 67.15 8.2K
12:07 67.16 67.16 67.15 67.16 2.5K
12:08 67.15 67.15 67.14 67.15 4.2K
12:09 67.15 67.18 67.14 67.16 6.3K
12:10 67.16 67.16 67.11 67.14 3.1K
12:11 67.14 67.14 67.06 67.07 2.6K
12:12 67.07 67.07 67.07 67.07 1.2K
12:13 67.07 67.07 67.03 67.03 8.2K
12:14 67.00 67.02 67.00 67.01 4.3K
12:15 67.03 67.03 66.93 66.93 3.6K
12:16 66.94 66.98 66.94 66.98 6.1K
12:17 66.99 66.99 66.97 66.97 4.8K
12:18 66.94 66.98 66.94 66.97 8.1K
12:19 66.95 66.97 66.94 66.94 5.4K
12:20 66.93 66.97 66.93 66.97 4.4K
12:21 66.96 67.00 66.96 67.00 6.6K
12:22 67.00 67.02 66.98 67.02 10.5K
12:23 67.02 67.05 67.02 67.05 5.2K
12:24 67.05 67.05 67.04 67.04 8.2K
12:25 67.04 67.04 67.02 67.03 2.6K
12:26 67.03 67.03 66.96 66.96 5.0K
12:27 66.96 67.00 66.96 67.00 4.8K
12:28 67.00 67.00 66.97 66.99 6.9K
12:29 67.00 67.00 66.99 67.00 6.6K
12:30 66.99 67.00 66.98 67.00 3.6K
12:31 67.00 67.01 67.00 67.00 4.5K
12:32 67.00 67.00 66.97 66.97 5.6K
12:33 66.94 67.00 66.94 67.00 6.9K
12:34 67.00 67.00 66.96 66.96 3.4K
12:35 66.96 66.96 66.95 66.96 7.8K
12:36 66.96 66.96 66.93 66.94 4.6K
12:37 66.96 66.98 66.91 66.91 6.2K
12:38 66.93 66.93 66.91 66.93 3.4K
12:39 66.93 66.93 66.90 66.90 4.8K
12:40 66.90 66.92 66.86 66.86 3.6K
12:41 66.87 66.91 66.87 66.90 4.6K
12:42 66.90 66.91 66.90 66.90 2.3K
12:43 66.90 66.91 66.89 66.89 4.6K
12:44 66.89 66.93 66.88 66.88 7.9K
12:45 66.88 66.88 66.84 66.87 3.1K
12:46 66.84 66.87 66.81 66.81 6.7K
12:47 66.83 66.83 66.80 66.81 2.1K
12:48 66.80 66.83 66.78 66.83 8.3K
12:49 66.85 66.88 66.85 66.87 6.3K
12:50 66.87 66.88 66.80 66.80 4.6K
12:51 66.80 66.84 66.79 66.79 1.0K
12:52 66.79 66.83 66.79 66.82 2.0K
12:53 66.82 66.82 66.81 66.82 3.9K
12:54 66.79 66.79 66.76 66.78 7.5K
12:55 66.78 66.86 66.78 66.86 8.2K
12:56 66.84 66.85 66.83 66.83 4.0K
12:57 66.84 66.84 66.79 66.79 5.0K
12:58 66.82 66.82 66.76 66.77 3.0K
12:59 66.78 66.80 66.78 66.80 3.7K
13:00 66.81 66.82 66.80 66.82 6.8K
13:01 66.76 66.77 66.73 66.77 4.1K
13:02 66.77 66.77 66.76 66.76 3.7K
13:03 66.76 66.76 66.73 66.74 3.9K
13:04 66.74 66.77 66.74 66.76 5.6K
13:05 66.78 66.78 66.76 66.77 3.5K
13:06 66.76 66.77 66.72 66.72 8.6K
13:07 66.68 66.68 66.64 66.66 4.5K
13:08 66.66 66.67 66.58 66.59 8.1K
13:09 66.59 66.60 66.55 66.55 7.6K
13:10 66.54 66.58 66.54 66.55 10.3K
13:11 66.56 66.57 66.54 66.54 18.9K
13:12 66.54 66.54 66.54 66.54 3.1K
13:13 66.54 66.56 66.54 66.56 6.1K
13:14 66.56 66.61 66.56 66.60 17.6K
13:15 66.60 66.60 66.59 66.59 6.2K
13:16 66.59 66.73 66.58 66.73 14.6K
13:17 66.69 66.71 66.69 66.71 7.6K
13:18 66.72 66.72 66.67 66.68 12.0K
13:19 66.69 66.71 66.69 66.71 3.2K
13:20 66.72 66.72 66.66 66.66 5.5K
13:21 66.66 66.71 66.66 66.71 7.4K
13:22 66.71 66.72 66.68 66.68 8.5K
13:23 66.69 66.70 66.68 66.68 5.8K
13:24 66.69 66.72 66.69 66.72 5.9K
13:25 66.72 66.72 66.68 66.68 4.8K
13:26 66.68 66.70 66.64 66.64 17.6K
13:27 66.64 66.64 66.64 66.64 4.9K
13:28 66.64 66.66 66.64 66.64 3.2K
13:29 66.66 66.68 66.66 66.68 14.7K
13:30 66.69 66.72 66.69 66.72 8.8K
13:31 66.71 66.71 66.69 66.70 16.8K
13:32 66.67 66.67 66.63 66.64 14.9K
13:33 66.60 66.62 66.60 66.62 5.8K
13:34 66.59 66.68 66.59 66.68 9.1K
13:35 66.71 66.72 66.63 66.64 7.8K
13:36 66.67 66.67 66.62 66.62 22.0K
13:37 66.62 66.64 66.62 66.64 5.8K
13:38 66.63 66.63 66.63 66.63 4.7K
13:39 66.64 66.64 66.61 66.63 5.4K
13:40 66.62 66.63 66.61 66.63 7.5K
13:41 66.63 66.63 66.61 66.61 3.4K
13:42 66.59 66.59 66.56 66.56 5.1K
13:43 66.59 66.60 66.59 66.60 4.3K
13:44 66.59 66.59 66.57 66.58 7.5K
13:45 66.58 66.60 66.58 66.60 9.8K
13:46 66.60 66.63 66.60 66.63 10.0K
13:47 66.63 66.66 66.61 66.66 4.6K
13:48 66.65 66.66 66.62 66.64 7.2K
13:49 66.64 66.66 66.64 66.65 2.7K
13:50 66.65 66.66 66.62 66.62 6.1K
13:51 66.62 66.62 66.60 66.61 3.6K
13:52 66.61 66.61 66.58 66.59 4.7K
13:53 66.61 66.61 66.57 66.57 6.2K
13:54 66.59 66.59 66.58 66.58 2.8K
13:55 66.58 66.60 66.58 66.60 4.9K
13:56 66.61 66.61 66.58 66.58 5.9K
13:57 66.58 66.62 66.58 66.62 7.4K
13:58 66.61 66.61 66.59 66.59 6.8K
13:59 66.58 66.63 66.58 66.62 10.7K
14:00 66.62 66.63 66.61 66.63 4.1K
14:01 66.64 66.69 66.64 66.68 4.5K
14:02 66.69 66.78 66.69 66.78 10.7K
14:03 66.79 66.79 66.77 66.77 5.3K
14:04 66.78 66.78 66.76 66.77 6.8K
14:05 66.76 66.76 66.71 66.74 6.8K
14:06 66.74 66.77 66.74 66.77 7.2K
14:07 66.76 66.79 66.76 66.79 3.8K
14:08 66.79 66.81 66.77 66.81 7.7K
14:09 66.81 66.84 66.81 66.84 4.5K
14:10 66.84 66.84 66.74 66.74 6.0K
14:11 66.74 66.82 66.74 66.82 5.6K
14:12 66.82 66.82 66.80 66.80 5.8K
14:13 66.80 66.84 66.80 66.84 6.1K
14:14 66.85 66.88 66.84 66.86 4.4K
14:15 66.86 66.91 66.86 66.91 9.9K
14:16 66.88 66.88 66.85 66.88 7.3K
14:17 66.87 66.90 66.87 66.90 2.9K
14:18 66.89 66.91 66.89 66.89 8.1K
14:19 66.89 66.92 66.89 66.92 5.7K
14:20 66.93 66.95 66.93 66.94 5.8K
14:21 66.93 66.96 66.93 66.95 9.6K
14:22 66.95 66.95 66.90 66.93 6.7K
14:23 66.92 66.96 66.92 66.96 6.8K
14:24 66.97 67.04 66.97 67.03 3.8K
14:25 67.06 67.07 67.05 67.07 12.9K
14:26 67.07 67.09 67.06 67.09 7.3K
14:27 67.08 67.08 67.01 67.01 10.1K
14:28 67.00 67.04 67.00 67.04 5.6K
14:29 67.04 67.04 67.02 67.04 2.7K
14:30 67.01 67.05 67.01 67.05 9.7K
14:31 67.04 67.04 67.00 67.00 8.2K
14:32 66.99 67.00 66.99 66.99 6.1K
14:33 66.98 67.01 66.94 67.01 8.4K
14:34 67.01 67.01 66.98 66.98 4.6K
14:35 66.98 67.00 66.95 66.95 4.1K
14:36 66.95 67.01 66.95 66.99 3.6K
14:37 67.01 67.02 67.01 67.02 5.5K
14:38 67.03 67.03 66.98 67.01 5.3K
14:39 67.01 67.05 67.01 67.05 5.2K
14:40 67.05 67.07 67.05 67.06 6.5K
14:41 67.07 67.12 67.07 67.11 6.1K
14:42 67.12 67.20 67.12 67.20 7.1K
14:43 67.21 67.21 67.15 67.15 7.2K
14:44 67.17 67.23 67.17 67.20 6.4K
14:45 67.20 67.25 67.20 67.22 6.7K
14:46 67.22 67.22 67.18 67.18 4.7K
14:47 67.21 67.24 67.16 67.16 7.6K
14:48 67.16 67.18 67.16 67.17 2.2K
14:49 67.19 67.19 67.16 67.16 2.8K
14:50 67.16 67.17 67.15 67.17 7.2K
14:51 67.17 67.21 67.17 67.18 15.3K
14:52 67.18 67.19 67.15 67.15 3.5K
14:53 67.16 67.17 67.16 67.17 2.9K
14:54 67.18 67.20 67.17 67.19 4.7K
14:55 67.23 67.29 67.23 67.25 12.9K
14:56 67.18 67.26 67.18 67.21 8.6K
14:57 67.29 67.29 67.26 67.28 14.9K
14:58 67.27 67.29 67.25 67.25 4.8K
14:59 67.25 67.26 67.23 67.26 7.7K
15:00 67.26 67.27 67.23 67.23 11.7K
15:01 67.24 67.33 67.24 67.33 10.8K
15:02 67.27 67.29 67.27 67.27 13.8K
15:03 67.27 67.27 67.21 67.21 3.7K
15:04 67.19 67.23 67.19 67.23 7.1K
15:05 67.22 67.25 67.22 67.25 7.4K
15:06 67.27 67.27 67.23 67.23 13.0K
15:07 67.22 67.23 67.21 67.23 7.1K
15:08 67.22 67.25 67.19 67.25 13.3K
15:09 67.26 67.26 67.21 67.21 10.2K
15:10 67.20 67.20 67.14 67.19 8.8K
15:11 67.18 67.25 67.18 67.24 11.8K
15:12 67.24 67.27 67.24 67.25 10.1K
15:13 67.25 67.27 67.25 67.26 9.6K
15:14 67.24 67.25 67.22 67.25 8.5K
15:15 67.25 67.25 67.23 67.24 8.0K
15:16 67.21 67.21 67.16 67.18 6.8K
15:17 67.18 67.18 67.10 67.16 9.2K
15:18 67.17 67.19 67.16 67.19 4.6K
15:19 67.19 67.23 67.19 67.22 8.2K
15:20 67.22 67.22 67.19 67.19 6.5K
15:21 67.20 67.23 67.20 67.23 7.8K
15:22 67.22 67.22 67.18 67.18 12.5K
15:23 67.20 67.22 67.18 67.18 10.0K
15:24 67.17 67.20 67.15 67.15 9.7K
15:25 67.15 67.19 67.13 67.16 10.8K
15:26 67.14 67.18 67.14 67.18 8.1K
15:27 67.15 67.17 67.15 67.16 12.2K
15:28 67.18 67.18 67.16 67.17 7.9K
15:29 67.18 67.20 67.13 67.14 15.1K
15:30 67.16 67.17 67.14 67.14 11.1K
15:31 67.14 67.14 67.10 67.10 15.5K
15:32 67.07 67.13 67.07 67.12 11.3K
15:33 67.10 67.18 67.10 67.18 11.4K
15:34 67.15 67.22 67.15 67.18 13.2K
15:35 67.16 67.21 67.16 67.16 12.7K
15:36 67.12 67.14 67.12 67.14 9.2K
15:37 67.16 67.16 67.12 67.14 14.9K
15:38 67.14 67.14 67.10 67.10 18.2K
15:39 67.13 67.13 67.11 67.11 22.6K
15:40 67.10 67.10 67.07 67.07 11.0K
15:41 67.06 67.06 67.03 67.05 9.0K
15:42 67.06 67.06 67.00 67.04 10.7K
15:43 67.08 67.08 67.02 67.06 15.2K
15:44 67.04 67.04 66.98 66.98 14.3K
15:45 66.99 67.05 66.99 67.02 11.7K
15:46 67.04 67.08 67.04 67.04 14.1K
15:47 67.03 67.05 67.02 67.02 22.7K
15:48 67.00 67.01 66.98 66.99 16.5K
15:49 66.96 66.98 66.92 66.98 22.5K
15:50 66.97 67.00 66.97 67.00 10.3K
15:51 67.00 67.00 66.90 66.94 17.3K
15:52 66.91 66.91 66.83 66.83 15.3K
15:53 66.82 66.83 66.78 66.83 24.6K
15:54 66.86 66.86 66.80 66.85 23.9K
15:55 66.83 66.86 66.82 66.82 24.6K
15:56 66.83 66.83 66.68 66.68 21.2K
15:57 66.65 66.71 66.65 66.69 50.4K
15:58 66.68 66.76 66.68 66.73 45.4K
15:59 66.69 66.72 66.67 66.67 63.2K
16:00 66.62 66.62 66.24 66.55 1,960.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available