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 65.15 65.31 64.87 65.31 70.2K
09:32 65.26 65.42 65.26 65.42 6.6K
09:33 65.38 65.57 65.38 65.57 33.9K
09:34 65.57 65.75 65.57 65.74 10.3K
09:35 65.94 65.94 65.81 65.81 21.7K
09:36 66.04 66.04 65.72 65.90 38.7K
09:37 65.91 65.91 65.90 65.90 5.9K
09:38 65.89 65.89 65.74 65.76 4.1K
09:39 65.71 65.97 65.59 65.94 37.3K
09:40 65.90 65.90 65.87 65.88 20.1K
09:41 65.88 65.88 65.69 65.69 7.3K
09:42 65.67 65.67 65.59 65.67 11.6K
09:43 65.61 65.76 65.61 65.76 5.4K
09:44 65.76 65.79 65.75 65.76 12.7K
09:45 65.76 65.76 65.55 65.55 16.9K
09:46 65.61 65.73 65.61 65.73 10.4K
09:47 65.71 65.71 65.63 65.63 8.8K
09:48 65.65 65.94 65.65 65.94 21.1K
09:49 65.82 65.84 65.81 65.83 11.4K
09:50 65.80 65.85 65.79 65.85 9.9K
09:51 65.85 65.88 65.85 65.86 5.6K
09:52 65.87 65.87 65.81 65.86 7.5K
09:53 65.82 65.83 65.79 65.83 4.3K
09:54 65.80 65.86 65.80 65.80 16.1K
09:55 65.80 66.02 65.80 66.02 46.9K
09:56 65.97 66.05 65.96 66.05 14.8K
09:57 65.99 66.09 65.99 66.02 24.3K
09:58 66.01 66.09 65.98 66.07 41.8K
09:59 66.08 66.08 65.98 65.99 45.2K
10:00 65.96 66.03 65.96 65.96 12.0K
10:01 66.01 66.03 65.91 65.92 31.6K
10:02 65.83 66.07 65.83 66.07 47.3K
10:03 66.03 66.07 66.03 66.07 21.1K
10:04 66.07 66.09 65.98 65.98 23.9K
10:05 65.94 65.99 65.94 65.99 17.7K
10:06 65.90 65.97 65.90 65.97 17.4K
10:07 65.95 66.06 65.92 66.06 12.5K
10:08 66.13 66.23 66.13 66.21 20.1K
10:09 66.20 66.25 66.19 66.25 9.7K
10:10 66.23 66.28 66.23 66.23 7.1K
10:11 66.25 66.27 66.23 66.26 11.7K
10:12 66.26 66.26 66.24 66.25 10.1K
10:13 66.18 66.27 66.17 66.27 13.7K
10:14 66.28 66.29 66.25 66.29 27.9K
10:15 66.30 66.40 66.30 66.40 25.8K
10:16 66.43 66.43 66.31 66.34 19.0K
10:17 66.34 66.34 66.27 66.29 10.1K
10:18 66.30 66.37 66.30 66.37 8.4K
10:19 66.33 66.44 66.33 66.42 13.9K
10:20 66.32 66.43 66.32 66.43 11.5K
10:21 66.43 66.46 66.42 66.45 6.7K
10:22 66.44 66.44 66.30 66.34 12.1K
10:23 66.34 66.34 66.29 66.33 18.3K
10:24 66.30 66.32 66.28 66.28 28.4K
10:25 66.27 66.27 66.22 66.22 11.1K
10:26 66.19 66.39 66.19 66.39 12.0K
10:27 66.35 66.38 66.34 66.34 9.8K
10:28 66.34 66.38 66.32 66.32 18.4K
10:29 66.35 66.42 66.35 66.39 5.2K
10:30 66.35 66.41 66.30 66.35 14.5K
10:31 66.33 66.46 66.32 66.46 20.4K
10:32 66.46 66.57 66.46 66.57 12.0K
10:33 66.53 66.54 66.52 66.52 19.1K
10:34 66.51 66.54 66.48 66.54 18.7K
10:35 66.55 66.56 66.53 66.55 15.2K
10:36 66.53 66.59 66.50 66.57 7.2K
10:37 66.57 66.57 66.44 66.47 31.7K
10:38 66.47 66.47 66.36 66.42 13.2K
10:39 66.42 66.42 66.35 66.35 9.2K
10:40 66.40 66.41 66.35 66.35 13.6K
10:41 66.41 66.53 66.41 66.53 27.5K
10:42 66.53 66.60 66.53 66.59 14.4K
10:43 66.64 66.67 66.55 66.55 28.2K
10:44 66.58 66.66 66.58 66.65 17.5K
10:45 66.66 66.75 66.65 66.75 8.7K
10:46 66.75 66.77 66.68 66.77 20.8K
10:47 66.72 66.74 66.69 66.71 13.4K
10:48 66.74 66.79 66.74 66.77 20.5K
10:49 66.78 66.78 66.74 66.76 18.4K
10:50 66.79 66.79 66.67 66.69 59.3K
10:51 66.61 66.61 66.58 66.61 9.4K
10:52 66.69 66.72 66.69 66.71 13.9K
10:53 66.73 66.76 66.61 66.61 17.1K
10:54 66.61 66.67 66.61 66.67 6.1K
10:55 66.70 66.70 66.57 66.59 9.8K
10:56 66.59 66.65 66.59 66.64 8.8K
10:57 66.64 66.64 66.55 66.55 17.6K
10:58 66.55 66.57 66.52 66.55 15.7K
10:59 66.53 66.54 66.49 66.54 8.4K
11:00 66.55 66.60 66.54 66.58 13.8K
11:01 66.53 66.53 66.43 66.43 26.0K
11:02 66.42 66.48 66.41 66.48 9.2K
11:03 66.48 66.48 66.43 66.43 9.1K
11:04 66.43 66.45 66.37 66.45 11.4K
11:05 66.45 66.46 66.40 66.46 14.9K
11:06 66.44 66.48 66.44 66.45 16.4K
11:07 66.40 66.41 66.38 66.40 19.4K
11:08 66.42 66.43 66.39 66.43 21.0K
11:09 66.45 66.45 66.35 66.35 14.7K
11:10 66.34 66.34 66.31 66.32 7.7K
11:11 66.32 66.32 66.28 66.29 7.9K
11:12 66.29 66.31 66.29 66.29 5.1K
11:13 66.27 66.32 66.27 66.32 17.1K
11:14 66.32 66.37 66.32 66.37 3.8K
11:15 66.40 66.42 66.39 66.39 18.8K
11:16 66.36 66.41 66.36 66.41 11.9K
11:17 66.42 66.46 66.42 66.45 20.9K
11:18 66.46 66.54 66.45 66.54 18.6K
11:19 66.52 66.61 66.52 66.61 32.3K
11:20 66.60 66.60 66.52 66.56 13.9K
11:21 66.55 66.58 66.55 66.58 10.6K
11:22 66.59 66.59 66.55 66.56 4.8K
11:23 66.57 66.57 66.52 66.53 14.7K
11:24 66.51 66.59 66.51 66.59 21.1K
11:25 66.61 66.64 66.58 66.64 11.4K
11:26 66.66 66.66 66.64 66.64 11.5K
11:27 66.65 66.67 66.62 66.65 12.2K
11:28 66.65 66.65 66.53 66.53 16.9K
11:29 66.55 66.62 66.55 66.62 10.6K
11:30 66.59 66.59 66.55 66.55 8.8K
11:31 66.57 66.58 66.53 66.53 23.0K
11:32 66.51 66.58 66.51 66.57 22.3K
11:33 66.60 66.72 66.60 66.72 14.9K
11:34 66.69 66.82 66.69 66.82 18.0K
11:35 66.81 66.88 66.81 66.82 22.9K
11:36 66.81 66.82 66.77 66.82 16.7K
11:37 66.78 66.79 66.77 66.79 19.9K
11:38 66.79 66.82 66.79 66.82 6.8K
11:39 66.77 66.86 66.77 66.86 11.8K
11:40 66.85 66.86 66.84 66.85 36.9K
11:41 66.77 66.77 66.73 66.76 23.2K
11:42 66.75 66.78 66.73 66.73 11.6K
11:43 66.62 66.68 66.62 66.68 17.8K
11:44 66.67 66.71 66.67 66.71 13.0K
11:45 66.73 66.73 66.62 66.67 14.3K
11:46 66.68 66.68 66.59 66.60 6.2K
11:47 66.61 66.61 66.56 66.56 8.8K
11:48 66.54 66.56 66.54 66.56 9.8K
11:49 66.56 66.56 66.56 66.56 2.4K
11:50 66.52 66.62 66.52 66.58 9.5K
11:51 66.59 66.62 66.58 66.59 7.1K
11:52 66.59 66.59 66.56 66.56 13.2K
11:53 66.54 66.63 66.54 66.63 8.3K
11:54 66.65 66.65 66.62 66.63 6.1K
11:55 66.62 66.64 66.59 66.64 4.4K
11:56 66.65 66.65 66.59 66.59 12.9K
11:57 66.58 66.58 66.52 66.54 7.1K
11:58 66.54 66.54 66.48 66.50 39.0K
11:59 66.55 66.60 66.54 66.60 10.8K
12:00 66.62 66.62 66.58 66.61 6.3K
12:01 66.59 66.64 66.59 66.64 6.9K
12:02 66.63 66.65 66.63 66.65 3.9K
12:03 66.66 66.72 66.63 66.70 22.9K
12:04 66.70 66.73 66.70 66.73 4.1K
12:05 66.74 66.87 66.74 66.83 20.0K
12:06 66.84 66.84 66.74 66.76 21.8K
12:07 66.76 66.76 66.71 66.71 4.8K
12:08 66.77 66.84 66.77 66.84 17.3K
12:09 66.85 66.85 66.74 66.75 10.2K
12:10 66.71 66.77 66.71 66.77 9.1K
12:11 66.79 66.80 66.77 66.77 9.6K
12:12 66.79 66.79 66.74 66.74 6.3K
12:13 66.76 66.76 66.76 66.76 5.2K
12:14 66.76 66.76 66.70 66.74 10.9K
12:15 66.73 66.73 66.71 66.71 8.7K
12:16 66.71 66.71 66.65 66.65 3.8K
12:17 66.63 66.63 66.57 66.59 7.3K
12:18 66.59 66.62 66.53 66.62 39.2K
12:19 66.66 66.72 66.64 66.71 12.2K
12:20 66.73 66.74 66.71 66.74 53.8K
12:21 66.68 66.68 66.59 66.66 18.8K
12:22 66.66 66.66 66.62 66.62 56.8K
12:23 66.65 66.69 66.64 66.64 9.2K
12:24 66.64 66.70 66.63 66.70 10.1K
12:25 66.69 66.73 66.69 66.73 13.6K
12:26 66.74 66.79 66.74 66.79 14.8K
12:27 66.79 66.79 66.63 66.63 17.8K
12:28 66.60 66.60 66.59 66.60 5.5K
12:29 66.60 66.60 66.55 66.56 62.2K
12:30 66.45 66.45 66.41 66.43 12.9K
12:31 66.41 66.48 66.41 66.43 9.4K
12:32 66.43 66.45 66.43 66.45 3.5K
12:33 66.50 66.50 66.37 66.39 9.5K
12:34 66.41 66.45 66.41 66.45 6.5K
12:35 66.46 66.49 66.46 66.48 5.2K
12:36 66.48 66.52 66.48 66.52 7.1K
12:37 66.52 66.55 66.52 66.52 19.1K
12:38 66.52 66.52 66.49 66.51 4.2K
12:39 66.51 66.57 66.51 66.57 12.1K
12:40 66.57 66.57 66.55 66.55 4.7K
12:41 66.59 66.61 66.59 66.61 5.1K
12:42 66.64 66.66 66.64 66.66 4.7K
12:43 66.66 66.66 66.60 66.63 9.0K
12:44 66.63 66.63 66.60 66.62 7.8K
12:45 66.62 66.62 66.58 66.58 8.6K
12:46 66.58 66.58 66.49 66.49 12.8K
12:47 66.49 66.49 66.29 66.31 8.1K
12:48 66.30 66.30 66.24 66.29 8.1K
12:49 66.29 66.30 66.24 66.25 10.0K
12:50 66.25 66.25 66.25 66.25 3.6K
12:51 66.24 66.24 66.19 66.19 6.1K
12:52 66.26 66.26 66.21 66.21 8.0K
12:53 66.20 66.20 66.17 66.17 6.1K
12:54 66.17 66.19 66.15 66.19 5.0K
12:55 66.22 66.22 66.17 66.20 4.1K
12:56 66.20 66.20 66.20 66.20 3.6K
12:57 66.21 66.22 66.19 66.22 7.7K
12:58 66.22 66.29 66.21 66.29 9.4K
12:59 66.29 66.42 66.29 66.39 20.1K
13:00 66.39 66.40 66.38 66.40 6.4K
13:01 66.40 66.45 66.35 66.45 97.2K
13:02 66.47 66.53 66.44 66.53 21.3K
13:03 66.50 66.51 66.48 66.49 6.6K
13:04 66.49 66.50 66.45 66.45 13.2K
13:05 66.46 66.46 66.40 66.40 169.0K
13:06 66.44 66.44 66.42 66.42 69.3K
13:07 66.43 66.43 66.32 66.37 17.5K
13:08 66.42 66.42 66.39 66.39 19.9K
13:09 66.39 66.39 66.35 66.39 11.4K
13:10 66.40 66.41 66.39 66.39 4.0K
13:11 66.36 66.36 66.35 66.35 4.4K
13:12 66.40 66.46 66.40 66.46 45.3K
13:13 66.44 66.44 66.40 66.40 10.4K
13:14 66.40 66.40 66.38 66.38 4.3K
13:15 66.33 66.37 66.32 66.37 26.4K
13:16 66.37 66.37 66.37 66.37 11.4K
13:17 66.40 66.40 66.36 66.37 6.2K
13:18 66.38 66.39 66.37 66.38 10.2K
13:19 66.35 66.35 66.27 66.28 7.2K
13:20 66.27 66.27 66.19 66.21 9.6K
13:21 66.21 66.24 66.20 66.22 5.6K
13:22 66.27 66.30 66.27 66.30 8.8K
13:23 66.28 66.29 66.26 66.29 4.6K
13:24 66.29 66.29 66.26 66.26 16.2K
13:25 66.26 66.29 66.26 66.29 4.3K
13:26 66.26 66.27 66.21 66.21 10.0K
13:27 66.23 66.23 66.19 66.19 10.6K
13:28 66.26 66.35 66.26 66.35 8.8K
13:29 66.35 66.38 66.35 66.36 3.4K
13:30 66.36 66.39 66.33 66.39 9.6K
13:31 66.39 66.39 66.36 66.36 4.9K
13:32 66.32 66.32 66.28 66.28 9.6K
13:33 66.28 66.31 66.28 66.28 1.1K
13:34 66.29 66.34 66.29 66.33 7.9K
13:35 66.35 66.35 66.33 66.33 8.1K
13:36 66.33 66.37 66.33 66.37 7.0K
13:37 66.37 66.46 66.37 66.46 18.0K
13:38 66.44 66.44 66.38 66.41 7.2K
13:39 66.42 66.42 66.40 66.40 6.3K
13:40 66.38 66.40 66.38 66.38 6.6K
13:41 66.36 66.38 66.36 66.36 5.7K
13:42 66.36 66.36 66.21 66.21 7.7K
13:43 66.26 66.27 66.26 66.27 10.0K
13:44 66.24 66.24 66.16 66.16 7.6K
13:45 66.16 66.16 66.08 66.10 14.8K
13:46 66.12 66.20 66.12 66.20 11.1K
13:47 66.21 66.21 66.19 66.21 5.2K
13:48 66.21 66.21 66.19 66.19 4.5K
13:49 66.19 66.22 66.17 66.22 8.4K
13:50 66.23 66.26 66.22 66.26 5.6K
13:51 66.24 66.28 66.24 66.28 19.1K
13:52 66.26 66.33 66.26 66.33 10.7K
13:53 66.33 66.33 66.25 66.29 8.7K
13:54 66.30 66.30 66.27 66.27 3.7K
13:55 66.27 66.31 66.27 66.31 4.9K
13:56 66.32 66.32 66.25 66.25 6.4K
13:57 66.25 66.29 66.25 66.25 7.8K
13:58 66.28 66.29 66.26 66.29 11.3K
13:59 66.29 66.31 66.29 66.29 3.4K
14:00 66.31 66.33 66.30 66.30 6.0K
14:01 66.32 66.33 66.31 66.31 11.9K
14:02 66.31 66.43 66.31 66.43 31.7K
14:03 66.41 66.50 66.39 66.39 95.5K
14:04 66.39 66.40 66.35 66.35 6.8K
14:05 66.34 66.34 66.26 66.26 6.8K
14:06 66.26 66.29 66.26 66.29 4.2K
14:07 66.36 66.40 66.36 66.40 11.8K
14:08 66.36 66.55 66.36 66.50 73.9K
14:09 66.52 66.52 66.45 66.45 8.2K
14:10 66.45 66.46 66.45 66.46 19.9K
14:11 66.46 66.48 66.41 66.46 30.9K
14:12 66.47 66.47 66.37 66.42 93.4K
14:13 66.42 66.42 66.38 66.41 2.7K
14:14 66.41 66.44 66.41 66.44 6.8K
14:15 66.48 66.48 66.45 66.45 7.8K
14:16 66.48 66.50 66.46 66.50 27.5K
14:17 66.48 66.50 66.48 66.50 15.6K
14:18 66.40 66.41 66.40 66.41 161.4K
14:19 66.41 66.41 66.37 66.39 6.3K
14:20 66.39 66.43 66.39 66.43 7.2K
14:21 66.41 66.46 66.41 66.46 6.0K
14:22 66.46 66.46 66.35 66.36 10.9K
14:23 66.36 66.36 66.29 66.29 6.4K
14:24 66.32 66.34 66.32 66.34 5.6K
14:25 66.34 66.34 66.30 66.30 7.5K
14:26 66.29 66.37 66.29 66.36 10.2K
14:27 66.33 66.36 66.32 66.36 7.6K
14:28 66.36 66.41 66.36 66.39 9.6K
14:29 66.38 66.41 66.38 66.41 4.9K
14:30 66.38 66.38 66.35 66.37 9.3K
14:31 66.40 66.40 66.36 66.36 6.1K
14:32 66.40 66.40 66.39 66.39 8.2K
14:33 66.40 66.40 66.39 66.40 3.8K
14:34 66.43 66.45 66.43 66.45 19.8K
14:35 66.45 66.48 66.45 66.46 8.3K
14:36 66.46 66.50 66.46 66.50 20.5K
14:37 66.49 66.51 66.42 66.42 8.0K
14:38 66.45 66.45 66.45 66.45 2.4K
14:39 66.45 66.48 66.45 66.48 9.0K
14:40 66.48 66.48 66.45 66.46 4.1K
14:41 66.46 66.49 66.45 66.45 13.1K
14:42 66.45 66.47 66.42 66.47 8.3K
14:43 66.47 66.50 66.47 66.49 5.7K
14:44 66.50 66.50 66.49 66.49 10.3K
14:45 66.49 66.55 66.49 66.55 17.8K
14:46 66.57 66.58 66.52 66.53 7.6K
14:47 66.53 66.55 66.53 66.55 2.8K
14:48 66.56 66.56 66.55 66.56 2.9K
14:49 66.58 66.62 66.58 66.62 7.6K
14:50 66.61 66.61 66.58 66.60 11.0K
14:51 66.56 66.57 66.53 66.53 11.5K
14:52 66.55 66.55 66.54 66.55 4.6K
14:53 66.55 66.55 66.52 66.52 6.2K
14:54 66.52 66.52 66.43 66.43 6.1K
14:55 66.41 66.42 66.36 66.42 115.8K
14:56 66.41 66.49 66.41 66.49 13.5K
14:57 66.47 66.50 66.41 66.45 9.4K
14:58 66.45 66.51 66.44 66.51 8.7K
14:59 66.51 66.54 66.51 66.53 10.3K
15:00 66.53 66.53 66.38 66.38 16.2K
15:01 66.41 66.53 66.41 66.53 11.2K
15:02 66.53 66.53 66.46 66.46 22.5K
15:03 66.43 66.45 66.42 66.45 13.1K
15:04 66.45 66.45 66.44 66.45 2.6K
15:05 66.45 66.50 66.45 66.50 9.3K
15:06 66.51 66.51 66.42 66.45 12.2K
15:07 66.46 66.46 66.42 66.45 13.5K
15:08 66.45 66.46 66.42 66.46 13.5K
15:09 66.47 66.47 66.45 66.46 5.9K
15:10 66.47 66.51 66.47 66.48 11.0K
15:11 66.48 66.48 66.45 66.45 8.3K
15:12 66.44 66.47 66.44 66.47 5.7K
15:13 66.48 66.48 66.47 66.47 5.6K
15:14 66.49 66.53 66.49 66.53 10.7K
15:15 66.52 66.54 66.52 66.52 16.9K
15:16 66.55 66.56 66.54 66.55 21.6K
15:17 66.56 66.56 66.55 66.55 9.9K
15:18 66.55 66.60 66.55 66.56 23.6K
15:19 66.57 66.57 66.53 66.53 12.1K
15:20 66.53 66.53 66.48 66.48 19.1K
15:21 66.46 66.46 66.43 66.43 12.7K
15:22 66.44 66.44 66.43 66.43 9.1K
15:23 66.45 66.48 66.44 66.48 15.7K
15:24 66.48 66.51 66.48 66.51 7.5K
15:25 66.54 66.54 66.52 66.52 21.0K
15:26 66.53 66.53 66.43 66.43 18.1K
15:27 66.44 66.45 66.43 66.45 5.5K
15:28 66.41 66.44 66.41 66.44 14.2K
15:29 66.42 66.42 66.40 66.40 7.8K
15:30 66.43 66.44 66.40 66.44 17.9K
15:31 66.42 66.45 66.41 66.41 15.4K
15:32 66.42 66.45 66.42 66.44 16.8K
15:33 66.44 66.44 66.32 66.32 19.1K
15:34 66.33 66.35 66.33 66.34 14.3K
15:35 66.32 66.32 66.30 66.32 16.5K
15:36 66.31 66.33 66.30 66.30 14.8K
15:37 66.28 66.31 66.28 66.28 12.4K
15:38 66.29 66.29 66.26 66.26 21.9K
15:39 66.27 66.27 66.15 66.17 38.5K
15:40 66.19 66.20 66.18 66.18 22.8K
15:41 66.22 66.38 66.22 66.38 30.2K
15:42 66.37 66.39 66.34 66.39 28.3K
15:43 66.38 66.39 66.35 66.39 17.4K
15:44 66.36 66.36 66.28 66.29 25.1K
15:45 66.29 66.32 66.26 66.26 27.5K
15:46 66.24 66.26 66.23 66.23 120.4K
15:47 66.23 66.25 66.23 66.25 28.9K
15:48 66.18 66.18 66.13 66.18 35.1K
15:49 66.23 66.24 66.21 66.21 33.4K
15:50 66.20 66.20 66.10 66.10 24.9K
15:51 66.16 66.18 66.05 66.05 38.2K
15:52 66.02 66.02 65.91 65.97 52.4K
15:53 66.00 66.00 65.94 65.97 39.0K
15:54 65.97 65.97 65.94 65.95 33.7K
15:55 65.96 65.97 65.92 65.95 47.4K
15:56 65.97 66.04 65.96 66.04 85.5K
15:57 66.03 66.15 66.03 66.15 94.4K
15:58 66.13 66.15 66.11 66.12 101.9K
15:59 66.11 66.14 66.10 66.14 101.9K
16:00 66.12 66.91 66.04 66.10 1,796.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available