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 66.27 66.61 66.27 66.58 75.7K
09:32 66.58 66.58 66.24 66.24 9.1K
09:33 66.30 66.42 66.30 66.33 17.2K
09:34 66.33 66.33 66.22 66.22 17.8K
09:35 66.24 66.24 66.16 66.19 14.9K
09:36 66.29 66.29 66.21 66.21 13.1K
09:37 66.20 66.47 66.20 66.46 40.9K
09:38 66.40 66.48 66.40 66.42 7.1K
09:39 66.36 66.45 66.36 66.40 9.7K
09:40 66.35 66.40 66.35 66.39 5.3K
09:41 66.35 66.38 66.35 66.38 15.0K
09:42 66.35 66.35 66.29 66.33 9.5K
09:43 66.33 66.52 66.33 66.47 6.0K
09:44 66.50 66.50 66.43 66.43 9.9K
09:45 66.32 66.34 66.32 66.34 13.2K
09:46 66.36 66.49 66.36 66.49 12.7K
09:47 66.45 66.47 66.42 66.46 18.8K
09:48 66.43 66.43 66.23 66.23 13.8K
09:49 66.22 66.27 66.20 66.20 13.3K
09:50 66.19 66.35 66.19 66.35 9.5K
09:51 66.30 66.36 66.30 66.35 9.8K
09:52 66.30 66.32 66.30 66.30 10.2K
09:53 66.31 66.34 66.31 66.32 9.1K
09:54 66.33 66.34 66.33 66.33 12.2K
09:55 66.33 66.35 66.29 66.29 9.4K
09:56 66.34 66.40 66.34 66.37 15.3K
09:57 66.39 66.50 66.39 66.50 7.1K
09:58 66.49 66.50 66.47 66.48 18.0K
09:59 66.54 66.54 66.47 66.47 12.7K
10:00 66.47 66.50 66.47 66.50 11.5K
10:01 66.48 66.55 66.48 66.55 32.9K
10:02 66.53 66.53 66.49 66.52 9.6K
10:03 66.55 66.65 66.54 66.58 130.9K
10:04 66.57 66.63 66.49 66.60 49.7K
10:05 66.60 66.60 66.53 66.59 10.6K
10:06 66.65 66.69 66.63 66.69 20.6K
10:07 66.72 66.79 66.72 66.78 47.6K
10:08 66.77 66.77 66.62 66.62 10.8K
10:09 66.62 66.62 66.57 66.60 8.4K
10:10 66.60 66.68 66.60 66.66 8.4K
10:11 66.63 66.63 66.62 66.63 11.7K
10:12 66.63 66.72 66.63 66.72 9.0K
10:13 66.72 66.75 66.69 66.75 16.1K
10:14 66.76 66.81 66.76 66.81 4.9K
10:15 66.80 66.80 66.75 66.78 10.0K
10:16 66.78 66.78 66.74 66.75 14.1K
10:17 66.70 66.70 66.54 66.61 29.9K
10:18 66.63 66.63 66.58 66.59 11.4K
10:19 66.60 66.68 66.60 66.65 29.1K
10:20 66.57 66.57 66.48 66.53 22.8K
10:21 66.54 66.54 66.51 66.54 17.7K
10:22 66.53 66.54 66.53 66.54 18.6K
10:23 66.52 66.54 66.50 66.54 19.2K
10:24 66.50 66.53 66.50 66.52 8.9K
10:25 66.53 66.63 66.53 66.58 18.9K
10:26 66.58 66.65 66.57 66.63 12.1K
10:27 66.64 66.64 66.60 66.60 19.3K
10:28 66.60 66.60 66.54 66.54 8.1K
10:29 66.57 66.60 66.57 66.60 8.4K
10:30 66.61 66.64 66.57 66.57 9.5K
10:31 66.57 66.64 66.57 66.61 15.7K
10:32 66.61 66.63 66.61 66.63 8.2K
10:33 66.66 66.66 66.60 66.60 8.9K
10:34 66.61 66.67 66.58 66.67 6.2K
10:35 66.67 66.67 66.64 66.64 11.2K
10:36 66.64 66.68 66.63 66.68 11.0K
10:37 66.68 66.68 66.62 66.64 8.9K
10:38 66.65 66.71 66.61 66.71 18.1K
10:39 66.71 66.72 66.69 66.72 8.0K
10:40 66.70 66.74 66.70 66.74 8.1K
10:41 66.73 66.81 66.73 66.80 9.6K
10:42 66.80 66.81 66.80 66.80 7.6K
10:43 66.80 66.83 66.79 66.83 8.4K
10:44 66.83 66.83 66.80 66.81 5.6K
10:45 66.80 66.82 66.78 66.82 11.0K
10:46 66.84 66.87 66.84 66.87 9.5K
10:47 66.85 66.85 66.84 66.84 9.0K
10:48 66.84 66.84 66.83 66.84 16.5K
10:49 66.83 66.86 66.83 66.85 11.9K
10:50 66.87 66.90 66.81 66.90 18.9K
10:51 66.90 66.91 66.89 66.90 10.2K
10:52 66.92 66.96 66.92 66.96 34.6K
10:53 66.97 66.97 66.94 66.94 25.5K
10:54 66.94 66.97 66.93 66.97 19.8K
10:55 66.97 66.99 66.97 66.99 28.8K
10:56 67.01 67.01 66.96 66.96 26.3K
10:57 66.98 67.03 66.98 67.03 14.6K
10:58 67.05 67.12 67.03 67.12 20.4K
10:59 67.12 67.13 67.06 67.06 6.7K
11:00 67.05 67.10 67.05 67.10 19.7K
11:01 67.08 67.09 67.05 67.06 16.1K
11:02 67.06 67.06 67.01 67.01 18.6K
11:03 67.01 67.02 66.98 67.02 31.8K
11:04 67.02 67.02 67.01 67.01 14.9K
11:05 67.01 67.01 66.93 66.93 25.2K
11:06 66.94 66.94 66.85 66.85 8.0K
11:07 66.85 66.91 66.85 66.91 13.4K
11:08 66.91 66.98 66.91 66.98 7.1K
11:09 66.98 67.01 66.98 66.99 7.6K
11:10 66.98 66.98 66.95 66.97 9.6K
11:11 66.99 67.02 66.95 67.02 13.8K
11:12 67.01 67.02 66.99 67.01 8.9K
11:13 66.93 66.93 66.92 66.92 2.5K
11:14 66.95 66.95 66.91 66.92 24.1K
11:15 66.86 66.86 66.85 66.85 5.6K
11:16 66.86 66.88 66.84 66.84 10.0K
11:17 66.84 66.84 66.79 66.81 10.1K
11:18 66.81 66.81 66.80 66.81 6.8K
11:19 66.80 66.80 66.79 66.79 5.9K
11:20 66.77 66.82 66.77 66.82 6.8K
11:21 66.83 66.83 66.82 66.82 2.6K
11:22 66.79 66.84 66.79 66.84 7.0K
11:23 66.84 66.84 66.79 66.79 5.8K
11:24 66.80 66.83 66.80 66.82 6.0K
11:25 66.82 66.82 66.75 66.75 20.7K
11:26 66.76 66.78 66.76 66.76 6.2K
11:27 66.76 66.77 66.76 66.77 4.7K
11:28 66.78 66.82 66.78 66.80 6.5K
11:29 66.79 66.80 66.75 66.75 3.2K
11:30 66.75 66.75 66.72 66.72 8.3K
11:31 66.72 66.72 66.67 66.71 5.2K
11:32 66.70 66.71 66.66 66.66 7.8K
11:33 66.64 66.68 66.64 66.68 6.4K
11:34 66.68 66.69 66.68 66.69 5.9K
11:35 66.71 66.71 66.71 66.71 7.3K
11:36 66.70 66.71 66.67 66.67 5.9K
11:37 66.69 66.71 66.68 66.68 10.2K
11:38 66.66 66.69 66.66 66.68 8.4K
11:39 66.69 66.69 66.65 66.65 7.9K
11:40 66.66 66.71 66.66 66.71 6.8K
11:41 66.75 66.76 66.75 66.76 9.2K
11:42 66.75 66.75 66.72 66.72 6.2K
11:43 66.72 66.74 66.72 66.73 5.9K
11:44 66.72 66.73 66.72 66.73 5.7K
11:45 66.75 66.75 66.72 66.75 7.6K
11:46 66.74 66.74 66.74 66.74 3.3K
11:47 66.75 66.75 66.73 66.73 6.0K
11:48 66.73 66.73 66.72 66.72 3.7K
11:49 66.72 66.72 66.68 66.69 8.6K
11:50 66.69 66.69 66.64 66.65 5.8K
11:51 66.64 66.64 66.60 66.60 5.6K
11:52 66.60 66.65 66.60 66.65 7.0K
11:53 66.65 66.67 66.64 66.67 3.5K
11:54 66.67 66.67 66.64 66.65 4.3K
11:55 66.63 66.65 66.63 66.65 3.7K
11:56 66.63 66.63 66.60 66.60 3.5K
11:57 66.59 66.61 66.58 66.58 5.4K
11:58 66.58 66.58 66.56 66.56 3.7K
11:59 66.55 66.56 66.52 66.52 6.0K
12:00 66.52 66.52 66.49 66.52 6.8K
12:01 66.52 66.52 66.43 66.43 14.1K
12:02 66.43 66.43 66.41 66.41 3.1K
12:03 66.38 66.43 66.38 66.43 7.5K
12:04 66.43 66.51 66.43 66.51 5.6K
12:05 66.50 66.50 66.50 66.50 3.5K
12:06 66.50 66.50 66.48 66.49 4.8K
12:07 66.49 66.52 66.48 66.48 4.9K
12:08 66.49 66.50 66.48 66.49 5.5K
12:09 66.49 66.49 66.48 66.48 5.0K
12:10 66.47 66.47 66.46 66.46 3.4K
12:11 66.46 66.49 66.46 66.49 5.2K
12:12 66.49 66.50 66.47 66.47 6.2K
12:13 66.48 66.49 66.48 66.49 2.4K
12:14 66.49 66.49 66.49 66.49 3.3K
12:15 66.49 66.49 66.46 66.48 3.3K
12:16 66.48 66.51 66.48 66.51 7.9K
12:17 66.48 66.48 66.45 66.47 6.7K
12:18 66.47 66.47 66.47 66.47 5.8K
12:19 66.45 66.47 66.45 66.46 7.9K
12:20 66.46 66.46 66.43 66.45 6.3K
12:21 66.46 66.48 66.46 66.48 3.2K
12:22 66.43 66.46 66.43 66.45 9.9K
12:23 66.45 66.50 66.45 66.50 10.8K
12:24 66.50 66.53 66.50 66.53 4.5K
12:25 66.54 66.55 66.53 66.55 7.3K
12:26 66.55 66.55 66.52 66.54 7.3K
12:27 66.54 66.54 66.54 66.54 1.3K
12:28 66.54 66.56 66.52 66.56 12.7K
12:29 66.58 66.58 66.57 66.58 5.6K
12:30 66.60 66.60 66.57 66.58 6.9K
12:31 66.59 66.61 66.58 66.58 5.4K
12:32 66.56 66.59 66.56 66.59 7.3K
12:33 66.59 66.61 66.59 66.60 4.3K
12:34 66.60 66.60 66.54 66.54 3.4K
12:35 66.52 66.53 66.50 66.50 6.1K
12:36 66.51 66.54 66.51 66.54 7.4K
12:37 66.52 66.55 66.50 66.50 11.7K
12:38 66.50 66.51 66.48 66.48 7.4K
12:39 66.48 66.49 66.48 66.49 7.5K
12:40 66.48 66.51 66.48 66.51 3.8K
12:41 66.52 66.54 66.52 66.54 2.0K
12:42 66.54 66.54 66.50 66.50 10.9K
12:43 66.53 66.53 66.50 66.51 9.2K
12:44 66.50 66.50 66.49 66.50 3.9K
12:45 66.50 66.50 66.44 66.45 5.6K
12:46 66.43 66.43 66.41 66.41 3.9K
12:47 66.41 66.41 66.41 66.41 6.6K
12:48 66.40 66.43 66.40 66.43 4.2K
12:49 66.42 66.42 66.41 66.42 6.6K
12:50 66.43 66.43 66.38 66.39 6.0K
12:51 66.39 66.42 66.39 66.42 6.1K
12:52 66.42 66.42 66.36 66.40 9.5K
12:53 66.40 66.40 66.38 66.38 2.7K
12:54 66.41 66.41 66.40 66.41 121.3K
12:55 66.40 66.40 66.40 66.40 3.0K
12:56 66.41 66.41 66.37 66.39 10.4K
12:57 66.39 66.39 66.37 66.37 8.1K
12:58 66.37 66.40 66.37 66.38 3.7K
12:59 66.38 66.41 66.38 66.41 2.9K
13:00 66.41 66.41 66.35 66.35 10.5K
13:01 66.35 66.35 66.35 66.35 1.2K
13:02 66.35 66.36 66.35 66.35 5.2K
13:03 66.36 66.37 66.35 66.35 14.9K
13:04 66.36 66.41 66.36 66.40 8.1K
13:05 66.39 66.39 66.33 66.33 6.5K
13:06 66.33 66.33 66.31 66.31 3.9K
13:07 66.31 66.32 66.31 66.32 2.0K
13:08 66.32 66.32 66.28 66.28 5.1K
13:09 66.28 66.29 66.28 66.29 4.6K
13:10 66.29 66.29 66.25 66.27 3.3K
13:11 66.31 66.31 66.28 66.28 10.3K
13:12 66.28 66.28 66.26 66.26 1.6K
13:13 66.27 66.27 66.26 66.26 3.6K
13:14 66.27 66.28 66.27 66.27 4.8K
13:15 66.27 66.27 66.24 66.24 6.6K
13:16 66.25 66.25 66.24 66.24 4.4K
13:17 66.26 66.29 66.26 66.29 2.8K
13:18 66.28 66.28 66.27 66.27 3.8K
13:19 66.28 66.30 66.28 66.28 10.1K
13:20 66.21 66.21 66.16 66.20 20.4K
13:21 66.21 66.25 66.20 66.21 15.1K
13:22 66.20 66.22 66.19 66.22 4.8K
13:23 66.21 66.22 66.21 66.22 8.1K
13:24 66.22 66.22 66.19 66.20 7.6K
13:25 66.23 66.29 66.23 66.29 6.3K
13:26 66.29 66.29 66.26 66.26 6.2K
13:27 66.29 66.30 66.29 66.29 7.6K
13:28 66.29 66.31 66.29 66.31 3.5K
13:29 66.31 66.31 66.26 66.26 5.0K
13:30 66.24 66.27 66.24 66.27 3.7K
13:31 66.27 66.27 66.26 66.26 6.6K
13:32 66.28 66.33 66.28 66.33 4.9K
13:33 66.33 66.33 66.28 66.28 8.5K
13:34 66.27 66.30 66.27 66.30 7.2K
13:35 66.30 66.31 66.30 66.30 6.6K
13:36 66.31 66.33 66.31 66.31 5.1K
13:37 66.31 66.31 66.28 66.28 6.5K
13:38 66.30 66.31 66.30 66.31 2.7K
13:39 66.31 66.31 66.30 66.30 5.6K
13:40 66.30 66.30 66.29 66.29 2.4K
13:41 66.30 66.30 66.28 66.29 5.2K
13:42 66.29 66.32 66.29 66.32 2.4K
13:43 66.33 66.34 66.32 66.32 6.8K
13:44 66.32 66.33 66.31 66.32 6.4K
13:45 66.32 66.33 66.32 66.32 3.5K
13:46 66.33 66.33 66.32 66.33 5.7K
13:47 66.34 66.34 66.33 66.33 1.7K
13:48 66.34 66.34 66.32 66.32 8.1K
13:49 66.30 66.32 66.30 66.32 7.1K
13:50 66.33 66.33 66.29 66.29 5.8K
13:51 66.29 66.29 66.27 66.28 7.4K
13:52 66.28 66.31 66.28 66.31 5.9K
13:53 66.31 66.31 66.29 66.29 5.5K
13:54 66.29 66.29 66.29 66.29 4.1K
13:55 66.29 66.30 66.29 66.30 3.1K
13:56 66.30 66.36 66.30 66.35 31.6K
13:57 66.37 66.37 66.35 66.35 5.9K
13:58 66.35 66.35 66.32 66.32 8.7K
13:59 66.34 66.34 66.32 66.32 6.4K
14:00 66.32 66.37 66.32 66.36 10.0K
14:01 66.38 66.40 66.38 66.40 4.6K
14:02 66.43 66.43 66.38 66.39 12.8K
14:03 66.37 66.40 66.37 66.40 5.9K
14:04 66.38 66.45 66.38 66.45 16.8K
14:05 66.46 66.46 66.42 66.44 6.9K
14:06 66.45 66.45 66.43 66.43 7.6K
14:07 66.43 66.46 66.43 66.46 7.5K
14:08 66.45 66.45 66.43 66.45 6.3K
14:09 66.44 66.46 66.44 66.46 4.4K
14:10 66.45 66.48 66.44 66.48 6.1K
14:11 66.46 66.46 66.45 66.46 6.0K
14:12 66.46 66.49 66.46 66.49 3.9K
14:13 66.47 66.49 66.47 66.49 3.9K
14:14 66.50 66.52 66.50 66.52 4.9K
14:15 66.52 66.52 66.52 66.52 3.9K
14:16 66.52 66.52 66.49 66.49 9.6K
14:17 66.49 66.52 66.49 66.52 3.9K
14:18 66.51 66.51 66.50 66.51 5.0K
14:19 66.50 66.52 66.50 66.51 6.4K
14:20 66.51 66.56 66.51 66.55 10.5K
14:21 66.55 66.56 66.54 66.55 6.8K
14:22 66.54 66.57 66.54 66.57 5.2K
14:23 66.57 66.59 66.57 66.59 3.2K
14:24 66.58 66.58 66.57 66.57 13.4K
14:25 66.57 66.58 66.57 66.58 2.4K
14:26 66.58 66.58 66.58 66.58 3.1K
14:27 66.58 66.58 66.57 66.57 18.1K
14:28 66.56 66.58 66.55 66.55 7.4K
14:29 66.55 66.55 66.54 66.54 5.9K
14:30 66.52 66.52 66.50 66.51 4.4K
14:31 66.49 66.53 66.49 66.53 5.2K
14:32 66.53 66.54 66.53 66.53 3.2K
14:33 66.53 66.54 66.53 66.54 5.2K
14:34 66.54 66.54 66.52 66.52 3.5K
14:35 66.52 66.55 66.52 66.55 5.6K
14:36 66.55 66.55 66.54 66.55 5.4K
14:37 66.55 66.55 66.55 66.55 2.3K
14:38 66.54 66.54 66.53 66.54 8.5K
14:39 66.53 66.54 66.53 66.54 6.1K
14:40 66.52 66.52 66.50 66.50 5.2K
14:41 66.50 66.50 66.43 66.46 19.7K
14:42 66.46 66.48 66.46 66.48 3.8K
14:43 66.48 66.50 66.48 66.50 5.7K
14:44 66.50 66.50 66.47 66.47 4.4K
14:45 66.50 66.51 66.50 66.51 2.9K
14:46 66.52 66.53 66.52 66.53 1.6K
14:47 66.51 66.51 66.50 66.50 6.9K
14:48 66.49 66.49 66.48 66.48 5.3K
14:49 66.47 66.47 66.46 66.47 8.6K
14:50 66.47 66.48 66.47 66.48 6.6K
14:51 66.48 66.48 66.46 66.46 10.6K
14:52 66.46 66.50 66.46 66.50 5.5K
14:53 66.48 66.49 66.48 66.49 3.5K
14:54 66.49 66.49 66.46 66.46 4.2K
14:55 66.46 66.48 66.46 66.48 9.3K
14:56 66.47 66.48 66.47 66.48 5.4K
14:57 66.48 66.49 66.48 66.49 2.7K
14:58 66.50 66.51 66.49 66.49 7.8K
14:59 66.48 66.50 66.48 66.50 6.4K
15:00 66.51 66.52 66.50 66.50 8.1K
15:01 66.50 66.50 66.49 66.49 6.2K
15:02 66.48 66.48 66.48 66.48 3.4K
15:03 66.47 66.47 66.45 66.47 7.1K
15:04 66.47 66.47 66.43 66.43 6.3K
15:05 66.42 66.45 66.42 66.45 9.5K
15:06 66.44 66.45 66.43 66.43 10.3K
15:07 66.45 66.45 66.44 66.44 11.7K
15:08 66.43 66.43 66.42 66.42 5.6K
15:09 66.41 66.41 66.41 66.41 4.8K
15:10 66.41 66.42 66.41 66.42 4.2K
15:11 66.42 66.45 66.42 66.45 6.2K
15:12 66.45 66.46 66.44 66.45 8.7K
15:13 66.45 66.45 66.40 66.40 8.4K
15:14 66.40 66.40 66.38 66.38 12.6K
15:15 66.38 66.38 66.34 66.34 18.3K
15:16 66.36 66.36 66.34 66.34 29.3K
15:17 66.35 66.36 66.35 66.36 6.8K
15:18 66.33 66.34 66.32 66.34 38.4K
15:19 66.36 66.36 66.34 66.34 12.8K
15:20 66.34 66.36 66.34 66.36 16.7K
15:21 66.35 66.37 66.34 66.37 20.8K
15:22 66.35 66.36 66.35 66.36 22.2K
15:23 66.36 66.36 66.36 66.36 31.5K
15:24 66.36 66.42 66.36 66.42 66.7K
15:25 66.41 66.41 66.39 66.40 17.3K
15:26 66.40 66.40 66.35 66.35 19.3K
15:27 66.35 66.35 66.33 66.34 13.1K
15:28 66.33 66.33 66.29 66.30 9.4K
15:29 66.32 66.32 66.28 66.28 36.4K
15:30 66.28 66.30 66.28 66.30 14.8K
15:31 66.30 66.30 66.26 66.26 13.1K
15:32 66.23 66.28 66.23 66.26 17.2K
15:33 66.25 66.28 66.25 66.27 13.0K
15:34 66.25 66.26 66.25 66.25 13.0K
15:35 66.24 66.24 66.17 66.17 10.7K
15:36 66.16 66.16 66.10 66.10 28.8K
15:37 66.10 66.23 66.10 66.23 21.7K
15:38 66.23 66.23 66.18 66.18 15.7K
15:39 66.17 66.19 66.17 66.19 9.6K
15:40 66.19 66.21 66.15 66.15 20.3K
15:41 66.15 66.16 66.14 66.16 15.3K
15:42 66.15 66.15 66.12 66.12 21.8K
15:43 66.12 66.14 66.12 66.14 10.7K
15:44 66.12 66.13 66.12 66.12 14.8K
15:45 66.14 66.14 66.10 66.10 35.1K
15:46 66.09 66.11 66.09 66.10 15.5K
15:47 66.11 66.12 66.10 66.10 36.8K
15:48 66.07 66.09 66.06 66.06 191.8K
15:49 66.07 66.07 66.04 66.07 16.9K
15:50 66.08 66.08 66.06 66.06 16.6K
15:51 66.08 66.08 66.03 66.06 42.4K
15:52 66.05 66.05 65.99 66.00 65.5K
15:53 66.00 66.02 66.00 66.00 46.3K
15:54 66.09 66.14 66.01 66.01 79.0K
15:55 66.00 66.00 66.00 66.00 103.3K
15:56 66.01 66.01 65.99 65.99 100.8K
15:57 65.99 66.00 65.99 65.99 65.8K
15:58 65.97 66.00 65.95 65.95 82.1K
15:59 65.95 65.98 65.95 65.98 47.9K
16:00 65.97 65.99 65.65 65.99 1,128.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available