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 65.99 67.00 65.77 66.34 177.2K
09:32 66.41 66.63 66.28 66.63 25.0K
09:33 66.75 66.75 66.06 66.06 17.0K
09:34 66.20 66.47 66.13 66.27 20.2K
09:35 66.30 66.33 66.18 66.25 22.0K
09:36 66.07 66.07 65.97 66.02 18.1K
09:37 66.03 66.19 65.95 65.95 16.2K
09:38 65.95 65.99 65.94 65.97 5.5K
09:39 65.94 65.94 65.70 65.87 14.4K
09:40 65.91 66.12 65.91 66.12 22.3K
09:41 66.20 66.51 66.20 66.44 29.8K
09:42 66.44 66.44 66.36 66.36 9.8K
09:43 66.35 66.50 66.33 66.37 16.9K
09:44 66.37 66.37 66.26 66.29 10.9K
09:45 66.34 66.56 66.34 66.56 11.9K
09:46 66.59 66.62 66.51 66.62 14.4K
09:47 66.58 66.63 66.37 66.37 15.7K
09:48 66.39 66.49 66.39 66.39 7.6K
09:49 66.44 66.44 66.30 66.34 8.3K
09:50 66.33 66.44 66.33 66.44 19.5K
09:51 66.43 66.52 66.42 66.52 19.5K
09:52 66.52 66.53 66.52 66.53 9.9K
09:53 66.53 66.63 66.53 66.58 13.3K
09:54 66.54 66.54 66.38 66.38 20.3K
09:55 66.38 66.51 66.31 66.45 15.3K
09:56 66.47 66.47 66.33 66.43 13.9K
09:57 66.38 66.40 66.33 66.34 12.1K
09:58 66.37 66.37 66.22 66.22 11.2K
09:59 66.25 66.31 66.25 66.31 6.4K
10:00 66.32 66.34 66.32 66.32 7.6K
10:01 66.29 66.31 66.28 66.29 12.4K
10:02 66.29 66.37 66.28 66.37 18.0K
10:03 66.33 66.38 66.32 66.38 17.3K
10:04 66.41 66.41 66.35 66.37 13.4K
10:05 66.35 66.35 66.32 66.34 13.3K
10:06 66.36 66.37 66.26 66.26 17.2K
10:07 66.27 66.35 66.27 66.35 11.6K
10:08 66.30 66.34 66.28 66.32 10.5K
10:09 66.29 66.44 66.29 66.44 15.7K
10:10 66.44 66.49 66.44 66.47 15.3K
10:11 66.47 66.47 66.29 66.29 19.8K
10:12 66.25 66.29 66.20 66.20 12.7K
10:13 66.13 66.13 66.03 66.03 8.8K
10:14 66.03 66.11 66.03 66.11 12.1K
10:15 66.09 66.15 66.09 66.11 9.1K
10:16 66.08 66.15 66.01 66.01 7.2K
10:17 65.92 65.93 65.90 65.90 5.6K
10:18 65.90 65.92 65.85 65.89 3.9K
10:19 65.91 65.91 65.88 65.90 14.0K
10:20 65.87 65.90 65.85 65.85 9.7K
10:21 65.86 65.86 65.71 65.73 12.9K
10:22 65.73 65.73 65.67 65.67 8.1K
10:23 65.63 65.66 65.61 65.61 10.4K
10:24 65.61 65.71 65.61 65.68 12.9K
10:25 65.68 65.68 65.62 65.64 16.1K
10:26 65.64 65.77 65.64 65.77 7.1K
10:27 65.79 65.87 65.79 65.87 8.2K
10:28 65.85 65.85 65.83 65.85 8.9K
10:29 65.83 65.87 65.83 65.83 6.5K
10:30 65.84 65.90 65.84 65.88 8.6K
10:31 65.89 65.93 65.88 65.89 12.6K
10:32 65.86 65.86 65.78 65.84 5.5K
10:33 65.77 65.81 65.75 65.79 6.3K
10:34 65.84 65.84 65.78 65.78 16.6K
10:35 65.73 65.81 65.69 65.81 13.5K
10:36 65.81 65.88 65.81 65.87 5.6K
10:37 65.86 65.86 65.82 65.82 2.7K
10:38 65.83 65.86 65.76 65.76 10.1K
10:39 65.76 65.80 65.74 65.80 7.7K
10:40 65.76 65.83 65.76 65.83 4.7K
10:41 65.87 65.87 65.77 65.77 6.1K
10:42 65.77 65.81 65.73 65.73 8.5K
10:43 65.74 65.75 65.65 65.65 14.5K
10:44 65.69 65.69 65.59 65.62 7.3K
10:45 65.62 65.62 65.59 65.59 3.7K
10:46 65.56 65.58 65.55 65.58 8.6K
10:47 65.58 65.59 65.51 65.51 6.9K
10:48 65.56 65.56 65.47 65.53 50.5K
10:49 65.52 65.52 65.42 65.46 4.6K
10:50 65.42 65.42 65.31 65.34 5.3K
10:51 65.33 65.34 65.27 65.27 6.2K
10:52 65.34 65.34 65.29 65.34 9.1K
10:53 65.34 65.34 65.24 65.24 4.8K
10:54 65.30 65.30 65.24 65.24 6.2K
10:55 65.25 65.30 65.25 65.30 10.4K
10:56 65.30 65.32 65.29 65.31 10.4K
10:57 65.30 65.34 65.30 65.34 11.1K
10:58 65.34 65.35 65.34 65.34 4.7K
10:59 65.34 65.34 65.30 65.32 13.2K
11:00 65.35 65.36 65.33 65.34 7.6K
11:01 65.36 65.36 65.32 65.32 8.2K
11:02 65.31 65.34 65.30 65.32 4.3K
11:03 65.30 65.35 65.30 65.34 11.5K
11:04 65.32 65.35 65.32 65.35 6.6K
11:05 65.35 65.35 65.33 65.33 7.6K
11:06 65.38 65.41 65.38 65.41 8.8K
11:07 65.42 65.43 65.40 65.40 10.8K
11:08 65.38 65.41 65.36 65.38 10.6K
11:09 65.42 65.42 65.39 65.40 5.7K
11:10 65.37 65.40 65.36 65.38 7.2K
11:11 65.40 65.40 65.30 65.31 4.9K
11:12 65.33 65.37 65.33 65.37 10.2K
11:13 65.35 65.35 65.30 65.32 4.7K
11:14 65.30 65.33 65.30 65.33 8.8K
11:15 65.31 65.33 65.31 65.32 5.6K
11:16 65.32 65.39 65.32 65.37 11.6K
11:17 65.37 65.37 65.36 65.37 4.7K
11:18 65.30 65.40 65.30 65.40 14.1K
11:19 65.39 65.40 65.37 65.37 7.9K
11:20 65.35 65.41 65.35 65.36 9.6K
11:21 65.34 65.35 65.32 65.32 6.5K
11:22 65.33 65.33 65.31 65.31 4.1K
11:23 65.30 65.31 65.28 65.29 15.1K
11:24 65.26 65.29 65.25 65.27 8.6K
11:25 65.30 65.30 65.26 65.26 8.7K
11:26 65.25 65.29 65.25 65.27 5.6K
11:27 65.24 65.31 65.24 65.31 11.3K
11:28 65.33 65.33 65.23 65.23 17.6K
11:29 65.26 65.26 65.21 65.26 6.4K
11:30 65.26 65.31 65.26 65.31 6.3K
11:31 65.30 65.33 65.30 65.33 10.7K
11:32 65.33 65.33 65.27 65.27 7.5K
11:33 65.29 65.29 65.23 65.23 4.3K
11:34 65.24 65.25 65.23 65.23 16.1K
11:35 65.24 65.28 65.24 65.28 8.1K
11:36 65.28 65.33 65.28 65.33 6.6K
11:37 65.31 65.33 65.31 65.31 7.3K
11:38 65.33 65.33 65.31 65.31 5.6K
11:39 65.29 65.29 65.23 65.23 2.8K
11:40 65.24 65.28 65.23 65.27 7.1K
11:41 65.27 65.27 65.24 65.24 6.6K
11:42 65.26 65.27 65.26 65.27 4.3K
11:43 65.27 65.27 65.25 65.26 10.0K
11:44 65.26 65.28 65.24 65.28 5.1K
11:45 65.25 65.27 65.25 65.27 6.4K
11:46 65.27 65.37 65.26 65.37 7.5K
11:47 65.38 65.39 65.34 65.39 5.7K
11:48 65.40 65.40 65.35 65.35 3.6K
11:49 65.34 65.37 65.33 65.37 4.3K
11:50 65.39 65.39 65.35 65.36 4.2K
11:51 65.38 65.38 65.35 65.38 8.3K
11:52 65.37 65.39 65.37 65.37 4.3K
11:53 65.37 65.39 65.37 65.37 4.0K
11:54 65.37 65.37 65.34 65.34 4.5K
11:55 65.36 65.37 65.35 65.37 3.9K
11:56 65.31 65.32 65.30 65.32 7.2K
11:57 65.29 65.30 65.28 65.30 4.9K
11:58 65.30 65.32 65.29 65.31 6.7K
11:59 65.34 65.44 65.34 65.44 6.4K
12:00 65.47 65.47 65.40 65.40 12.1K
12:01 65.41 65.41 65.39 65.39 3.6K
12:02 65.39 65.45 65.39 65.44 7.7K
12:03 65.43 65.43 65.39 65.39 3.1K
12:04 65.39 65.39 65.34 65.34 2.9K
12:05 65.34 65.41 65.34 65.41 5.7K
12:06 65.40 65.43 65.40 65.43 9.3K
12:07 65.42 65.44 65.42 65.44 5.2K
12:08 65.44 65.44 65.42 65.43 4.0K
12:09 65.43 65.44 65.43 65.44 5.7K
12:10 65.45 65.48 65.44 65.48 6.6K
12:11 65.46 65.48 65.45 65.46 8.7K
12:12 65.46 65.47 65.43 65.45 9.7K
12:13 65.42 65.45 65.42 65.45 7.5K
12:14 65.45 65.46 65.43 65.46 3.6K
12:15 65.48 65.57 65.48 65.57 6.5K
12:16 65.57 65.57 65.54 65.54 6.0K
12:17 65.61 65.62 65.59 65.62 12.1K
12:18 65.57 65.59 65.57 65.59 6.0K
12:19 65.58 65.63 65.58 65.63 7.3K
12:20 65.62 65.62 65.58 65.61 10.8K
12:21 65.61 65.62 65.60 65.60 6.8K
12:22 65.62 65.66 65.62 65.63 11.7K
12:23 65.61 65.64 65.61 65.63 5.4K
12:24 65.63 65.64 65.63 65.63 11.3K
12:25 65.63 65.66 65.62 65.62 9.1K
12:26 65.62 65.62 65.57 65.57 8.4K
12:27 65.57 65.57 65.54 65.54 10.8K
12:28 65.56 65.63 65.56 65.63 12.1K
12:29 65.63 65.64 65.63 65.63 6.0K
12:30 65.65 65.66 65.63 65.66 4.5K
12:31 65.69 65.74 65.69 65.74 6.9K
12:32 65.75 65.75 65.73 65.74 7.2K
12:33 65.73 65.73 65.70 65.70 7.2K
12:34 65.72 65.72 65.70 65.70 4.4K
12:35 65.72 65.74 65.70 65.74 5.4K
12:36 65.74 65.74 65.70 65.73 3.2K
12:37 65.71 65.71 65.66 65.66 6.0K
12:38 65.66 65.69 65.66 65.66 5.9K
12:39 65.68 65.69 65.67 65.68 4.8K
12:40 65.63 65.65 65.63 65.64 5.3K
12:41 65.64 65.64 65.62 65.62 3.3K
12:42 65.61 65.65 65.61 65.65 5.7K
12:43 65.65 65.65 65.59 65.60 2.9K
12:44 65.60 65.62 65.60 65.60 4.3K
12:45 65.58 65.58 65.54 65.55 4.6K
12:46 65.53 65.54 65.51 65.52 7.4K
12:47 65.52 65.52 65.48 65.48 3.0K
12:48 65.49 65.50 65.46 65.50 6.3K
12:49 65.51 65.57 65.51 65.57 5.7K
12:50 65.59 65.60 65.59 65.59 8.1K
12:51 65.60 65.61 65.59 65.59 5.3K
12:52 65.59 65.61 65.59 65.61 3.9K
12:53 65.60 65.60 65.56 65.56 4.3K
12:54 65.56 65.56 65.52 65.52 3.2K
12:55 65.52 65.55 65.51 65.55 4.0K
12:56 65.55 65.56 65.55 65.56 4.7K
12:57 65.56 65.57 65.54 65.56 4.5K
12:58 65.56 65.56 65.50 65.50 2.7K
12:59 65.49 65.51 65.49 65.51 5.1K
13:00 65.51 65.52 65.50 65.52 4.2K
13:01 65.50 65.51 65.50 65.51 3.8K
13:02 65.53 65.53 65.51 65.53 4.5K
13:03 65.55 65.55 65.52 65.52 6.3K
13:04 65.52 65.52 65.49 65.49 3.1K
13:05 65.49 65.49 65.46 65.46 2.3K
13:06 65.46 65.50 65.46 65.50 5.7K
13:07 65.50 65.50 65.50 65.50 4.3K
13:08 65.50 65.50 65.48 65.48 3.8K
13:09 65.50 65.53 65.50 65.53 3.5K
13:10 65.53 65.54 65.51 65.51 3.7K
13:11 65.50 65.51 65.48 65.48 3.1K
13:12 65.48 65.49 65.48 65.49 3.4K
13:13 65.49 65.49 65.47 65.47 7.1K
13:14 65.47 65.48 65.46 65.48 5.9K
13:15 65.47 65.51 65.47 65.50 6.2K
13:16 65.48 65.48 65.45 65.47 4.4K
13:17 65.47 65.47 65.43 65.43 6.7K
13:18 65.43 65.47 65.43 65.47 5.3K
13:19 65.48 65.50 65.47 65.50 9.3K
13:20 65.52 65.57 65.52 65.57 7.4K
13:21 65.58 65.60 65.58 65.58 10.5K
13:22 65.58 65.59 65.58 65.59 4.9K
13:23 65.62 65.65 65.62 65.65 11.8K
13:24 65.65 65.65 65.61 65.61 6.4K
13:25 65.62 65.68 65.62 65.66 12.2K
13:26 65.66 65.69 65.66 65.69 6.4K
13:27 65.70 65.70 65.68 65.68 7.1K
13:28 65.68 65.68 65.65 65.66 5.8K
13:29 65.67 65.67 65.66 65.67 2.5K
13:30 65.67 65.67 65.66 65.67 7.0K
13:31 65.66 65.67 65.64 65.64 4.2K
13:32 65.64 65.65 65.63 65.64 5.5K
13:33 65.64 65.69 65.64 65.69 10.6K
13:34 65.70 65.70 65.68 65.68 7.9K
13:35 65.67 65.68 65.65 65.67 6.1K
13:36 65.67 65.74 65.67 65.72 5.2K
13:37 65.71 65.73 65.71 65.71 6.5K
13:38 65.72 65.76 65.72 65.76 4.5K
13:39 65.76 65.76 65.72 65.72 3.2K
13:40 65.71 65.71 65.66 65.66 2.9K
13:41 65.72 65.72 65.71 65.72 4.9K
13:42 65.72 65.72 65.72 65.72 17.2K
13:43 65.72 65.74 65.72 65.74 11.0K
13:44 65.73 65.75 65.73 65.75 4.8K
13:45 65.75 65.75 65.73 65.74 5.1K
13:46 65.73 65.77 65.73 65.77 5.5K
13:47 65.76 65.79 65.75 65.79 5.9K
13:48 65.79 65.79 65.77 65.77 5.4K
13:49 65.77 65.80 65.77 65.79 4.7K
13:50 65.79 65.79 65.77 65.77 4.4K
13:51 65.77 65.79 65.74 65.79 7.8K
13:52 65.78 65.78 65.76 65.76 4.1K
13:53 65.76 65.77 65.76 65.76 3.3K
13:54 65.77 65.77 65.75 65.75 2.8K
13:55 65.71 65.71 65.71 65.71 4.5K
13:56 65.69 65.69 65.67 65.67 3.5K
13:57 65.67 65.68 65.63 65.63 6.7K
13:58 65.64 65.66 65.64 65.66 5.1K
13:59 65.67 65.68 65.67 65.68 6.5K
14:00 65.69 65.69 65.65 65.65 5.0K
14:01 65.64 65.66 65.64 65.65 5.8K
14:02 65.64 65.67 65.64 65.66 5.6K
14:03 65.68 65.68 65.67 65.67 4.0K
14:04 65.67 65.67 65.52 65.52 44.4K
14:05 65.54 65.55 65.51 65.52 9.9K
14:06 65.50 65.54 65.50 65.54 7.0K
14:07 65.54 65.54 65.49 65.49 3.8K
14:08 65.46 65.46 65.42 65.43 6.3K
14:09 65.43 65.43 65.41 65.42 4.1K
14:10 65.42 65.47 65.41 65.47 7.9K
14:11 65.47 65.51 65.47 65.51 6.5K
14:12 65.55 65.58 65.54 65.54 6.9K
14:13 65.54 65.54 65.51 65.51 2.2K
14:14 65.53 65.59 65.52 65.59 8.0K
14:15 65.59 65.59 65.54 65.54 4.4K
14:16 65.56 65.56 65.47 65.47 6.7K
14:17 65.47 65.47 65.42 65.42 12.8K
14:18 65.42 65.43 65.41 65.42 14.3K
14:19 65.43 65.43 65.42 65.42 7.1K
14:20 65.42 65.44 65.42 65.44 4.5K
14:21 65.45 65.50 65.45 65.49 7.4K
14:22 65.49 65.49 65.45 65.45 3.5K
14:23 65.43 65.47 65.43 65.43 5.1K
14:24 65.43 65.43 65.41 65.41 5.2K
14:25 65.41 65.47 65.41 65.47 4.4K
14:26 65.45 65.45 65.42 65.42 4.6K
14:27 65.43 65.44 65.43 65.44 4.2K
14:28 65.45 65.48 65.45 65.46 5.0K
14:29 65.46 65.49 65.46 65.48 6.0K
14:30 65.47 65.47 65.46 65.47 5.3K
14:31 65.46 65.51 65.46 65.47 7.5K
14:32 65.46 65.47 65.45 65.46 5.0K
14:33 65.46 65.46 65.45 65.45 8.4K
14:34 65.44 65.45 65.44 65.44 18.9K
14:35 65.42 65.48 65.40 65.48 10.7K
14:36 65.48 65.55 65.48 65.52 9.2K
14:37 65.53 65.54 65.53 65.53 6.7K
14:38 65.54 65.56 65.54 65.56 7.1K
14:39 65.56 65.58 65.56 65.56 7.5K
14:40 65.56 65.56 65.49 65.49 12.7K
14:41 65.49 65.54 65.49 65.54 6.8K
14:42 65.55 65.63 65.55 65.63 8.9K
14:43 65.63 65.67 65.62 65.67 5.8K
14:44 65.69 65.69 65.64 65.64 7.0K
14:45 65.63 65.63 65.61 65.62 5.7K
14:46 65.62 65.65 65.62 65.63 6.1K
14:47 65.67 65.67 65.63 65.63 7.3K
14:48 65.62 65.65 65.62 65.65 6.7K
14:49 65.65 65.68 65.65 65.68 6.6K
14:50 65.67 65.67 65.62 65.62 6.0K
14:51 65.63 65.66 65.63 65.66 8.1K
14:52 65.66 65.70 65.66 65.70 7.9K
14:53 65.70 65.72 65.69 65.72 22.1K
14:54 65.72 65.72 65.70 65.72 7.5K
14:55 65.74 65.76 65.73 65.73 7.2K
14:56 65.73 65.73 65.70 65.71 6.8K
14:57 65.70 65.71 65.69 65.71 7.4K
14:58 65.73 65.74 65.72 65.72 6.6K
14:59 65.72 65.74 65.71 65.72 8.9K
15:00 65.73 65.73 65.70 65.70 5.0K
15:01 65.68 65.69 65.67 65.68 8.5K
15:02 65.67 65.67 65.58 65.60 6.2K
15:03 65.62 65.62 65.61 65.61 5.4K
15:04 65.66 65.69 65.66 65.69 11.3K
15:05 65.68 65.68 65.65 65.65 6.6K
15:06 65.63 65.63 65.59 65.59 10.2K
15:07 65.59 65.59 65.52 65.52 11.8K
15:08 65.52 65.52 65.49 65.50 8.5K
15:09 65.48 65.52 65.47 65.52 6.5K
15:10 65.52 65.52 65.51 65.52 6.8K
15:11 65.52 65.57 65.52 65.57 10.0K
15:12 65.57 65.57 65.54 65.55 10.3K
15:13 65.55 65.55 65.54 65.55 3.9K
15:14 65.54 65.56 65.53 65.53 14.7K
15:15 65.54 65.54 65.48 65.48 6.7K
15:16 65.51 65.51 65.44 65.44 6.8K
15:17 65.40 65.42 65.40 65.42 6.4K
15:18 65.41 65.43 65.41 65.43 19.8K
15:19 65.45 65.48 65.45 65.48 13.6K
15:20 65.51 65.51 65.49 65.51 7.4K
15:21 65.51 65.51 65.46 65.46 13.1K
15:22 65.45 65.45 65.42 65.44 17.4K
15:23 65.38 65.40 65.37 65.40 11.0K
15:24 65.42 65.45 65.42 65.44 12.7K
15:25 65.44 65.44 65.40 65.40 13.2K
15:26 65.40 65.40 65.38 65.39 11.2K
15:27 65.39 65.39 65.38 65.38 7.1K
15:28 65.39 65.40 65.38 65.40 11.3K
15:29 65.36 65.37 65.35 65.36 11.3K
15:30 65.33 65.35 65.31 65.31 12.9K
15:31 65.33 65.34 65.32 65.34 9.0K
15:32 65.33 65.33 65.26 65.27 24.1K
15:33 65.27 65.27 65.20 65.20 15.8K
15:34 65.17 65.19 65.17 65.17 12.1K
15:35 65.18 65.20 65.17 65.19 10.1K
15:36 65.14 65.14 65.12 65.14 17.0K
15:37 65.13 65.27 65.13 65.26 18.1K
15:38 65.29 65.33 65.28 65.28 17.6K
15:39 65.28 65.32 65.28 65.30 8.6K
15:40 65.30 65.33 65.29 65.33 10.9K
15:41 65.31 65.38 65.31 65.36 19.7K
15:42 65.35 65.36 65.34 65.34 13.1K
15:43 65.34 65.34 65.30 65.31 13.9K
15:44 65.35 65.37 65.35 65.36 22.6K
15:45 65.39 65.41 65.39 65.41 19.8K
15:46 65.42 65.42 65.39 65.39 35.3K
15:47 65.35 65.35 65.32 65.33 21.7K
15:48 65.32 65.32 65.22 65.22 12.7K
15:49 65.21 65.25 65.20 65.21 22.3K
15:50 65.21 65.26 65.21 65.25 20.4K
15:51 65.30 65.30 65.11 65.11 25.6K
15:52 65.11 65.16 65.11 65.13 28.6K
15:53 65.13 65.13 65.07 65.07 22.0K
15:54 65.06 65.13 65.06 65.12 35.4K
15:55 65.13 65.13 65.09 65.09 36.2K
15:56 65.08 65.13 65.08 65.10 56.9K
15:57 65.11 65.14 65.11 65.12 59.2K
15:58 65.04 65.06 64.98 65.06 90.0K
15:59 65.06 65.09 65.05 65.05 84.8K
16:00 65.09 65.09 64.98 64.99 1,684.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available