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 66.06 66.40 65.89 66.08 85.1K
09:32 66.08 66.10 65.80 66.10 18.0K
09:33 66.04 66.07 66.04 66.07 10.3K
09:34 66.03 66.07 66.01 66.07 8.9K
09:35 66.04 66.10 66.00 66.00 13.0K
09:36 65.90 65.90 65.70 65.72 25.2K
09:37 65.68 65.85 65.68 65.80 13.0K
09:38 65.87 65.91 65.82 65.82 12.9K
09:39 65.87 65.91 65.85 65.86 17.7K
09:40 65.90 65.90 65.83 65.84 9.9K
09:41 65.85 65.92 65.69 65.88 25.6K
09:42 65.88 65.94 65.87 65.94 7.9K
09:43 65.94 66.00 65.93 66.00 9.9K
09:44 65.97 65.97 65.94 65.97 9.4K
09:45 65.96 66.03 65.94 66.03 11.7K
09:46 65.98 66.09 65.98 66.09 14.7K
09:47 66.06 66.18 66.06 66.15 30.1K
09:48 66.10 66.10 65.94 65.95 11.3K
09:49 65.98 66.05 65.98 66.05 8.5K
09:50 66.00 66.17 66.00 66.13 12.8K
09:51 66.11 66.11 66.00 66.00 17.2K
09:52 66.07 66.07 65.97 65.99 16.9K
09:53 65.99 66.12 65.99 66.12 6.2K
09:54 66.11 66.16 66.07 66.16 5.0K
09:55 66.17 66.21 66.13 66.17 5.4K
09:56 66.18 66.24 66.16 66.20 8.8K
09:57 66.22 66.34 66.22 66.34 6.7K
09:58 66.32 66.32 66.24 66.24 6.4K
09:59 66.20 66.32 66.20 66.32 14.9K
10:00 66.26 66.26 66.18 66.22 4.7K
10:01 66.04 66.04 65.76 65.99 17.7K
10:02 65.96 65.96 65.90 65.91 5.3K
10:03 65.92 65.94 65.89 65.91 4.4K
10:04 65.93 66.01 65.93 66.00 12.6K
10:05 65.95 65.95 65.86 65.86 8.0K
10:06 65.92 65.96 65.91 65.96 12.2K
10:07 66.00 66.04 65.89 65.92 10.0K
10:08 65.91 65.98 65.91 65.98 6.8K
10:09 65.97 65.97 65.90 65.93 5.6K
10:10 65.92 65.96 65.91 65.91 6.1K
10:11 65.91 65.99 65.91 65.98 10.5K
10:12 65.92 65.92 65.88 65.92 3.5K
10:13 65.90 65.97 65.89 65.89 6.1K
10:14 65.91 65.96 65.87 65.93 8.6K
10:15 65.96 65.96 65.90 65.92 7.2K
10:16 65.95 65.96 65.93 65.93 3.9K
10:17 65.93 65.93 65.87 65.89 9.1K
10:18 65.85 65.86 65.79 65.79 4.2K
10:19 65.79 65.87 65.79 65.87 9.4K
10:20 65.83 65.83 65.74 65.79 8.8K
10:21 65.80 65.81 65.74 65.80 8.2K
10:22 65.83 65.89 65.80 65.80 12.2K
10:23 65.81 65.83 65.81 65.83 10.5K
10:24 65.83 65.86 65.80 65.86 8.2K
10:25 65.83 65.83 65.74 65.79 11.7K
10:26 65.77 65.84 65.73 65.84 13.4K
10:27 65.81 65.83 65.81 65.81 17.6K
10:28 65.78 65.83 65.77 65.77 8.3K
10:29 65.76 65.76 65.73 65.74 7.2K
10:30 65.73 65.74 65.71 65.72 9.3K
10:31 65.71 65.74 65.71 65.74 14.7K
10:32 65.83 65.87 65.83 65.87 12.1K
10:33 65.89 65.90 65.87 65.87 10.2K
10:34 65.85 65.86 65.84 65.84 7.3K
10:35 65.84 65.84 65.77 65.77 13.8K
10:36 65.75 65.78 65.75 65.78 5.8K
10:37 65.79 65.79 65.71 65.72 11.3K
10:38 65.73 65.73 65.69 65.69 10.9K
10:39 65.71 65.71 65.63 65.65 11.3K
10:40 65.65 65.72 65.65 65.68 8.1K
10:41 65.68 65.75 65.68 65.72 15.0K
10:42 65.71 65.78 65.71 65.76 12.2K
10:43 65.76 65.79 65.73 65.79 11.3K
10:44 65.80 65.83 65.80 65.83 16.4K
10:45 65.83 65.83 65.78 65.78 7.1K
10:46 65.79 65.89 65.79 65.87 14.4K
10:47 65.88 65.88 65.83 65.86 10.1K
10:48 65.85 65.85 65.83 65.84 6.2K
10:49 65.80 65.80 65.68 65.68 16.3K
10:50 65.73 65.74 65.73 65.73 15.4K
10:51 65.73 65.78 65.73 65.75 7.1K
10:52 65.73 65.73 65.68 65.70 11.8K
10:53 65.71 65.71 65.68 65.69 9.8K
10:54 65.70 65.70 65.67 65.68 8.9K
10:55 65.67 65.68 65.65 65.68 11.6K
10:56 65.66 65.68 65.66 65.68 9.2K
10:57 65.65 65.74 65.65 65.73 19.8K
10:58 65.71 65.73 65.71 65.73 10.1K
10:59 65.73 65.73 65.68 65.69 26.4K
11:00 65.69 65.71 65.67 65.71 18.3K
11:01 65.70 65.74 65.70 65.74 18.0K
11:02 65.76 65.77 65.75 65.77 16.3K
11:03 65.79 65.81 65.79 65.80 17.1K
11:04 65.78 65.79 65.76 65.76 16.1K
11:05 65.74 65.74 65.68 65.69 18.2K
11:06 65.69 65.69 65.59 65.61 17.3K
11:07 65.54 65.57 65.51 65.51 7.4K
11:08 65.54 65.56 65.54 65.56 10.4K
11:09 65.55 65.57 65.53 65.57 7.2K
11:10 65.56 65.57 65.54 65.57 12.5K
11:11 65.58 65.58 65.52 65.52 11.2K
11:12 65.52 65.52 65.46 65.49 9.8K
11:13 65.51 65.54 65.51 65.53 22.8K
11:14 65.36 65.43 65.36 65.43 23.9K
11:15 65.38 65.43 65.38 65.41 18.2K
11:16 65.43 65.45 65.41 65.42 16.2K
11:17 65.40 65.45 65.40 65.44 14.2K
11:18 65.44 65.46 65.44 65.45 8.0K
11:19 65.46 65.46 65.38 65.42 16.2K
11:20 65.41 65.41 65.33 65.33 10.2K
11:21 65.34 65.35 65.33 65.33 14.8K
11:22 65.32 65.32 65.31 65.31 4.0K
11:23 65.27 65.29 65.26 65.26 20.3K
11:24 65.27 65.32 65.27 65.30 19.4K
11:25 65.29 65.34 65.29 65.33 10.4K
11:26 65.38 65.38 65.34 65.36 15.7K
11:27 65.36 65.36 65.31 65.34 7.6K
11:28 65.33 65.33 65.33 65.33 6.0K
11:29 65.34 65.40 65.34 65.40 13.7K
11:30 65.38 65.40 65.38 65.40 7.4K
11:31 65.40 65.40 65.37 65.40 7.6K
11:32 65.42 65.49 65.42 65.48 9.5K
11:33 65.48 65.48 65.45 65.45 9.7K
11:34 65.45 65.46 65.44 65.45 7.9K
11:35 65.42 65.42 65.38 65.38 9.0K
11:36 65.38 65.40 65.38 65.39 7.2K
11:37 65.42 65.42 65.36 65.38 9.7K
11:38 65.36 65.37 65.32 65.36 10.5K
11:39 65.35 65.36 65.35 65.36 4.2K
11:40 65.38 65.38 65.33 65.33 8.0K
11:41 65.30 65.33 65.28 65.32 12.9K
11:42 65.30 65.32 65.30 65.30 9.4K
11:43 65.28 65.28 65.22 65.22 8.4K
11:44 65.25 65.28 65.25 65.28 11.3K
11:45 65.28 65.30 65.28 65.30 5.5K
11:46 65.26 65.26 65.17 65.19 6.3K
11:47 65.19 65.19 65.19 65.19 10.1K
11:48 65.15 65.15 65.07 65.07 9.2K
11:49 65.03 65.04 65.00 65.04 14.7K
11:50 65.01 65.13 65.01 65.13 15.1K
11:51 65.13 65.13 65.07 65.07 15.5K
11:52 65.07 65.07 65.01 65.01 10.0K
11:53 65.02 65.05 65.02 65.05 11.3K
11:54 65.02 65.02 64.97 64.99 9.9K
11:55 65.00 65.02 64.99 64.99 8.5K
11:56 65.02 65.06 65.02 65.05 20.7K
11:57 65.05 65.10 65.02 65.10 28.9K
11:58 65.18 65.18 65.06 65.06 10.9K
11:59 65.05 65.05 65.00 65.00 5.1K
12:00 65.00 65.02 64.98 65.01 15.7K
12:01 65.01 65.03 65.01 65.02 3.5K
12:02 64.99 65.01 64.99 65.01 4.8K
12:03 65.00 65.03 64.99 65.03 6.6K
12:04 65.03 65.03 64.99 64.99 2.9K
12:05 64.97 64.99 64.97 64.97 6.1K
12:06 64.94 65.00 64.94 65.00 5.9K
12:07 65.01 65.01 64.98 64.98 5.3K
12:08 64.95 65.00 64.95 64.98 4.8K
12:09 64.98 65.02 64.98 64.99 13.4K
12:10 64.99 64.99 64.98 64.99 3.7K
12:11 64.97 65.01 64.97 65.00 6.9K
12:12 64.99 65.00 64.89 64.90 19.0K
12:13 64.89 64.89 64.84 64.84 12.5K
12:14 64.91 64.93 64.87 64.89 65.7K
12:15 64.88 64.93 64.88 64.93 7.6K
12:16 64.93 64.93 64.90 64.91 12.7K
12:17 64.89 64.97 64.88 64.97 15.5K
12:18 64.97 65.01 64.96 65.01 8.5K
12:19 65.00 65.01 64.96 64.96 4.0K
12:20 64.92 64.98 64.92 64.94 8.7K
12:21 64.94 65.00 64.94 65.00 5.2K
12:22 64.97 64.97 64.96 64.97 6.2K
12:23 65.02 65.02 64.96 64.96 8.5K
12:24 64.94 65.00 64.94 64.99 6.3K
12:25 65.02 65.02 65.00 65.01 5.7K
12:26 65.01 65.05 65.01 65.03 9.2K
12:27 65.03 65.08 65.03 65.03 4.8K
12:28 65.04 65.04 64.99 65.01 3.2K
12:29 64.91 64.91 64.86 64.86 19.3K
12:30 64.87 64.91 64.87 64.91 9.8K
12:31 64.91 64.91 64.86 64.86 8.5K
12:32 64.86 64.89 64.84 64.86 6.2K
12:33 64.88 64.89 64.88 64.89 5.5K
12:34 64.90 64.98 64.90 64.93 11.4K
12:35 64.93 64.93 64.91 64.91 5.3K
12:36 64.86 64.87 64.86 64.86 10.7K
12:37 64.80 64.84 64.80 64.84 14.1K
12:38 64.80 64.85 64.80 64.84 19.7K
12:39 64.87 64.92 64.86 64.91 8.7K
12:40 64.90 64.90 64.82 64.84 13.4K
12:41 64.87 64.87 64.85 64.85 5.0K
12:42 64.86 64.90 64.84 64.89 6.3K
12:43 64.90 64.92 64.90 64.90 9.8K
12:44 64.91 64.93 64.91 64.91 9.1K
12:45 64.89 64.89 64.86 64.86 8.6K
12:46 64.87 64.87 64.87 64.87 7.4K
12:47 64.87 64.90 64.87 64.89 2.4K
12:48 64.89 64.89 64.84 64.84 4.4K
12:49 64.85 64.90 64.84 64.88 7.6K
12:50 64.89 64.89 64.89 64.89 3.0K
12:51 64.93 64.95 64.93 64.95 12.3K
12:52 64.95 64.95 64.92 64.92 6.1K
12:53 64.92 64.92 64.92 64.92 1.6K
12:54 64.96 64.96 64.94 64.94 3.5K
12:55 64.88 64.88 64.85 64.85 3.9K
12:56 64.81 64.83 64.81 64.83 8.4K
12:57 64.83 64.87 64.83 64.87 5.1K
12:58 64.86 64.91 64.86 64.88 19.9K
12:59 64.88 64.93 64.88 64.93 3.2K
13:00 64.93 64.93 64.88 64.91 11.5K
13:01 64.91 64.93 64.91 64.93 8.5K
13:02 64.92 64.95 64.92 64.95 5.7K
13:03 64.95 65.00 64.95 65.00 7.9K
13:04 65.00 65.00 64.94 64.96 8.4K
13:05 64.97 64.98 64.94 64.94 7.8K
13:06 64.96 64.99 64.96 64.96 6.2K
13:07 64.94 64.95 64.93 64.95 8.2K
13:08 64.98 64.98 64.93 64.95 18.7K
13:09 64.95 64.97 64.95 64.97 3.5K
13:10 64.93 64.94 64.90 64.90 9.5K
13:11 64.90 64.90 64.87 64.89 3.0K
13:12 64.88 64.94 64.88 64.90 21.0K
13:13 64.90 64.91 64.90 64.91 4.9K
13:14 64.92 64.99 64.92 64.96 6.3K
13:15 64.96 64.96 64.93 64.93 2.8K
13:16 64.93 64.94 64.89 64.89 5.9K
13:17 64.89 64.96 64.89 64.95 5.2K
13:18 64.94 64.94 64.90 64.90 16.3K
13:19 64.90 64.90 64.89 64.89 16.4K
13:20 64.88 64.88 64.75 64.75 22.3K
13:21 64.77 64.80 64.77 64.78 15.4K
13:22 64.80 64.80 64.80 64.80 16.0K
13:23 64.79 64.82 64.79 64.82 6.2K
13:24 64.84 64.87 64.84 64.87 8.8K
13:25 64.87 64.87 64.71 64.71 24.7K
13:26 64.74 64.79 64.74 64.79 20.5K
13:27 64.80 64.80 64.79 64.79 7.7K
13:28 64.78 64.80 64.75 64.80 12.5K
13:29 64.77 64.80 64.77 64.79 11.5K
13:30 64.79 64.82 64.79 64.81 7.1K
13:31 64.81 64.82 64.76 64.76 7.3K
13:32 64.76 64.78 64.76 64.76 5.6K
13:33 64.74 64.83 64.74 64.80 18.5K
13:34 64.79 64.82 64.78 64.78 11.3K
13:35 64.80 64.81 64.80 64.81 6.0K
13:36 64.79 64.85 64.79 64.85 13.9K
13:37 64.82 64.82 64.79 64.79 6.3K
13:38 64.79 64.80 64.79 64.80 5.7K
13:39 64.80 64.80 64.75 64.80 6.6K
13:40 64.81 64.81 64.80 64.80 6.0K
13:41 64.82 64.82 64.80 64.80 21.9K
13:42 64.81 64.82 64.81 64.81 4.1K
13:43 64.81 64.81 64.77 64.78 7.5K
13:44 64.78 64.78 64.74 64.76 6.8K
13:45 64.76 64.78 64.76 64.78 11.6K
13:46 64.77 64.77 64.75 64.75 8.3K
13:47 64.77 64.80 64.77 64.80 9.1K
13:48 64.80 64.80 64.77 64.79 8.8K
13:49 64.78 64.78 64.75 64.76 9.5K
13:50 64.77 64.80 64.75 64.80 8.0K
13:51 64.80 64.83 64.80 64.83 12.7K
13:52 64.83 64.84 64.83 64.84 12.3K
13:53 64.85 64.85 64.82 64.82 6.0K
13:54 64.82 64.85 64.82 64.85 5.1K
13:55 64.85 64.85 64.82 64.82 8.2K
13:56 64.85 64.93 64.85 64.93 47.4K
13:57 64.91 64.91 64.83 64.83 8.7K
13:58 64.82 64.84 64.82 64.84 12.3K
13:59 64.85 64.86 64.85 64.86 10.5K
14:00 64.91 64.95 64.91 64.92 48.9K
14:01 64.93 64.95 64.93 64.95 6.4K
14:02 64.95 64.95 64.85 64.85 12.1K
14:03 64.85 64.85 64.79 64.79 12.1K
14:04 64.84 64.86 64.82 64.82 14.8K
14:05 64.82 64.82 64.77 64.77 23.9K
14:06 64.72 64.72 64.66 64.66 12.0K
14:07 64.69 64.75 64.68 64.73 19.6K
14:08 64.74 64.74 64.70 64.70 7.1K
14:09 64.70 64.71 64.70 64.70 6.3K
14:10 64.72 64.73 64.70 64.72 19.1K
14:11 64.70 64.70 64.69 64.70 6.5K
14:12 64.70 64.74 64.70 64.73 13.7K
14:13 64.70 64.72 64.70 64.72 9.7K
14:14 64.71 64.72 64.69 64.69 7.7K
14:15 64.67 64.70 64.67 64.70 20.2K
14:16 64.70 64.71 64.69 64.71 9.5K
14:17 64.71 64.75 64.71 64.75 19.5K
14:18 64.75 64.75 64.74 64.75 4.3K
14:19 64.76 64.77 64.73 64.77 45.7K
14:20 64.76 64.76 64.71 64.71 7.2K
14:21 64.67 64.67 64.65 64.66 8.3K
14:22 64.64 64.71 64.64 64.71 65.2K
14:23 64.71 64.76 64.71 64.76 13.2K
14:24 64.74 64.74 64.69 64.69 7.4K
14:25 64.70 64.73 64.70 64.73 10.0K
14:26 64.74 64.75 64.71 64.71 8.4K
14:27 64.71 64.73 64.71 64.73 10.2K
14:28 64.73 64.73 64.69 64.71 9.4K
14:29 64.71 64.75 64.71 64.75 6.7K
14:30 64.75 64.75 64.73 64.74 7.8K
14:31 64.74 64.77 64.73 64.77 11.2K
14:32 64.77 64.80 64.77 64.79 12.7K
14:33 64.79 64.79 64.77 64.77 4.2K
14:34 64.77 64.77 64.76 64.76 7.4K
14:35 64.76 64.80 64.76 64.80 13.1K
14:36 64.81 64.81 64.79 64.80 8.7K
14:37 64.79 64.79 64.79 64.79 5.7K
14:38 64.79 64.79 64.76 64.76 9.9K
14:39 64.76 64.76 64.71 64.71 5.5K
14:40 64.70 64.75 64.70 64.75 16.2K
14:41 64.76 64.77 64.75 64.75 10.2K
14:42 64.76 64.76 64.73 64.73 7.9K
14:43 64.74 64.74 64.72 64.72 467.7K
14:44 64.70 64.71 64.67 64.67 19.3K
14:45 64.67 64.72 64.67 64.71 11.7K
14:46 64.71 64.71 64.65 64.65 9.8K
14:47 64.66 64.66 64.64 64.64 30.7K
14:48 64.64 64.66 64.64 64.65 14.4K
14:49 64.65 64.65 64.61 64.62 10.6K
14:50 64.62 64.64 64.61 64.63 14.7K
14:51 64.63 64.64 64.62 64.64 8.1K
14:52 64.65 64.65 64.62 64.63 8.3K
14:53 64.62 64.62 64.62 64.62 8.2K
14:54 64.61 64.62 64.59 64.61 17.5K
14:55 64.61 64.61 64.58 64.60 10.3K
14:56 64.60 64.62 64.60 64.62 14.5K
14:57 64.63 64.63 64.60 64.61 19.6K
14:58 64.61 64.61 64.58 64.60 8.9K
14:59 64.60 64.60 64.58 64.58 5.8K
15:00 64.59 64.60 64.56 64.60 14.8K
15:01 64.58 64.61 64.58 64.61 17.9K
15:02 64.61 64.61 64.53 64.53 21.0K
15:03 64.54 64.55 64.54 64.54 9.4K
15:04 64.53 64.53 64.50 64.51 27.4K
15:05 64.51 64.56 64.51 64.53 22.1K
15:06 64.52 64.54 64.52 64.54 12.8K
15:07 64.55 64.58 64.55 64.57 20.1K
15:08 64.57 64.57 64.55 64.56 7.8K
15:09 64.59 64.60 64.59 64.60 13.8K
15:10 64.59 64.59 64.55 64.57 15.7K
15:11 64.57 64.59 64.57 64.58 10.3K
15:12 64.56 64.57 64.56 64.56 12.2K
15:13 64.56 64.57 64.55 64.57 18.6K
15:14 64.58 64.63 64.58 64.63 45.6K
15:15 64.64 64.67 64.64 64.64 21.8K
15:16 64.64 64.66 64.64 64.64 21.1K
15:17 64.63 64.64 64.62 64.63 10.2K
15:18 64.65 64.65 64.64 64.64 10.3K
15:19 64.64 64.66 64.63 64.63 16.3K
15:20 64.61 64.62 64.59 64.59 17.4K
15:21 64.60 64.60 64.56 64.57 11.2K
15:22 64.54 64.59 64.54 64.57 28.7K
15:23 64.57 64.61 64.57 64.61 13.8K
15:24 64.61 64.61 64.59 64.60 10.6K
15:25 64.61 64.63 64.61 64.62 22.6K
15:26 64.66 64.66 64.63 64.64 19.2K
15:27 64.64 64.66 64.62 64.62 21.7K
15:28 64.62 64.65 64.62 64.65 14.2K
15:29 64.65 64.65 64.64 64.64 11.6K
15:30 64.64 64.66 64.63 64.66 14.9K
15:31 64.66 64.67 64.65 64.65 29.4K
15:32 64.65 64.66 64.65 64.65 18.6K
15:33 64.68 64.68 64.67 64.68 43.6K
15:34 64.67 64.67 64.65 64.66 25.6K
15:35 64.66 64.67 64.66 64.67 30.6K
15:36 64.68 64.68 64.66 64.66 27.9K
15:37 64.65 64.72 64.65 64.70 51.8K
15:38 64.71 64.71 64.68 64.68 13.0K
15:39 64.64 64.65 64.62 64.65 31.8K
15:40 64.65 64.66 64.62 64.66 23.8K
15:41 64.67 64.69 64.67 64.69 31.7K
15:42 64.70 64.74 64.70 64.74 20.6K
15:43 64.73 64.73 64.70 64.72 27.8K
15:44 64.72 64.75 64.71 64.75 24.7K
15:45 64.75 64.77 64.75 64.76 19.6K
15:46 64.77 64.78 64.76 64.77 34.0K
15:47 64.78 64.78 64.73 64.73 32.3K
15:48 64.74 64.79 64.74 64.79 34.2K
15:49 64.80 64.91 64.80 64.91 23.6K
15:50 64.92 64.95 64.91 64.92 46.4K
15:51 64.92 64.92 64.82 64.82 27.7K
15:52 64.79 64.81 64.79 64.81 41.8K
15:53 64.82 64.82 64.77 64.79 41.7K
15:54 64.80 64.82 64.78 64.82 35.7K
15:55 64.79 64.87 64.79 64.85 56.1K
15:56 64.87 65.01 64.86 65.00 68.1K
15:57 64.97 65.09 64.97 65.08 86.2K
15:58 65.08 65.11 65.08 65.08 73.1K
15:59 65.09 65.12 65.09 65.12 70.0K
16:00 65.12 65.12 64.71 65.10 1,584.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available