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 65.66 65.99 65.51 65.70 51.2K
09:32 65.77 65.77 65.73 65.73 27.4K
09:33 65.73 65.87 65.73 65.87 5.1K
09:34 65.82 65.82 65.82 65.82 1.7K
09:35 65.82 65.86 65.79 65.86 8.9K
09:36 65.86 65.86 65.83 65.83 2.2K
09:37 65.76 65.80 65.69 65.73 9.9K
09:38 65.70 65.80 65.68 65.80 18.0K
09:39 65.79 65.79 65.74 65.75 2.1K
09:40 65.75 65.75 65.64 65.66 16.5K
09:41 65.66 65.71 65.66 65.71 6.3K
09:42 65.71 65.75 65.70 65.71 10.1K
09:43 65.70 65.72 65.69 65.69 9.9K
09:44 65.69 65.69 65.64 65.64 18.9K
09:45 65.72 65.72 65.68 65.71 6.4K
09:46 65.74 65.78 65.72 65.77 9.1K
09:47 65.78 65.78 65.74 65.77 9.3K
09:48 65.68 65.75 65.68 65.75 16.1K
09:49 65.74 65.74 65.68 65.70 8.8K
09:50 65.70 65.72 65.69 65.69 8.1K
09:51 65.69 65.69 65.54 65.59 12.2K
09:52 65.59 65.68 65.59 65.66 4.1K
09:53 65.66 65.66 65.64 65.65 3.8K
09:54 65.67 65.74 65.67 65.74 6.9K
09:55 65.74 65.75 65.72 65.75 6.5K
09:56 65.75 65.90 65.75 65.90 21.2K
09:57 65.89 65.89 65.81 65.82 14.6K
09:58 65.80 65.84 65.78 65.80 6.6K
09:59 65.81 65.81 65.80 65.80 5.1K
10:00 65.81 65.81 65.77 65.81 10.6K
10:01 65.80 65.81 65.79 65.79 9.3K
10:02 65.80 65.81 65.76 65.76 8.2K
10:03 65.79 65.82 65.79 65.79 10.0K
10:04 65.76 65.78 65.76 65.76 9.5K
10:05 65.77 65.78 65.76 65.77 7.1K
10:06 65.78 65.84 65.78 65.84 6.3K
10:07 65.83 65.83 65.70 65.70 12.5K
10:08 65.69 65.72 65.68 65.68 6.3K
10:09 65.69 65.71 65.69 65.71 4.5K
10:10 65.77 65.77 65.74 65.76 6.1K
10:11 65.76 65.76 65.76 65.76 3.8K
10:12 65.76 65.76 65.72 65.74 5.2K
10:13 65.68 65.68 65.66 65.67 7.3K
10:14 65.65 65.66 65.63 65.63 17.5K
10:15 65.64 65.65 65.63 65.65 3.7K
10:16 65.65 65.66 65.63 65.64 8.1K
10:17 65.61 65.63 65.61 65.63 2.6K
10:18 65.65 65.68 65.65 65.66 5.6K
10:19 65.66 65.69 65.66 65.67 8.3K
10:20 65.64 65.67 65.64 65.67 3.8K
10:21 65.67 65.70 65.67 65.69 4.8K
10:22 65.69 65.70 65.68 65.70 8.9K
10:23 65.70 65.70 65.70 65.70 0.5K
10:24 65.70 65.70 65.70 65.70 7.8K
10:25 65.69 65.70 65.69 65.70 3.9K
10:26 65.73 65.73 65.73 65.73 2.3K
10:27 65.73 65.77 65.73 65.77 6.3K
10:28 65.76 65.79 65.76 65.79 2.5K
10:29 65.79 65.80 65.78 65.80 4.5K
10:30 65.80 65.80 65.80 65.80 9.9K
10:31 65.80 65.82 65.78 65.78 7.4K
10:32 65.80 65.80 65.76 65.76 11.2K
10:33 65.76 65.76 65.74 65.74 5.2K
10:34 65.74 65.74 65.68 65.68 5.0K
10:35 65.68 65.72 65.68 65.71 9.0K
10:36 65.73 65.73 65.72 65.72 2.4K
10:37 65.72 65.72 65.67 65.68 8.6K
10:38 65.68 65.68 65.65 65.66 4.1K
10:39 65.66 65.67 65.66 65.67 3.3K
10:40 65.67 65.67 65.62 65.62 8.2K
10:41 65.62 65.63 65.62 65.63 2.1K
10:42 65.62 65.65 65.61 65.61 6.6K
10:43 65.61 65.61 65.58 65.58 10.9K
10:44 65.57 65.59 65.57 65.57 7.0K
10:45 65.57 65.58 65.57 65.58 4.4K
10:46 65.58 65.65 65.58 65.65 8.1K
10:47 65.60 65.61 65.60 65.61 3.8K
10:48 65.61 65.61 65.59 65.59 2.4K
10:49 65.59 65.60 65.58 65.58 4.2K
10:50 65.58 65.59 65.58 65.59 5.1K
10:51 65.60 65.60 65.58 65.58 3.8K
10:52 65.58 65.65 65.58 65.62 6.7K
10:53 65.62 65.64 65.62 65.64 1.5K
10:54 65.64 65.65 65.64 65.65 3.7K
10:55 65.62 65.62 65.61 65.61 4.1K
10:56 65.61 65.62 65.60 65.62 6.6K
10:57 65.62 65.63 65.62 65.63 4.4K
10:58 65.61 65.61 65.60 65.60 13.6K
10:59 65.63 65.64 65.62 65.62 3.9K
11:00 65.62 65.62 65.61 65.61 2.2K
11:01 65.63 65.63 65.60 65.60 14.9K
11:02 65.60 65.62 65.60 65.62 3.4K
11:03 65.63 65.65 65.61 65.65 6.9K
11:04 65.63 65.63 65.63 65.63 2.8K
11:05 65.63 65.63 65.61 65.61 4.7K
11:06 65.62 65.62 65.59 65.59 4.6K
11:07 65.60 65.60 65.58 65.58 1.6K
11:08 65.57 65.57 65.54 65.54 3.9K
11:09 65.55 65.55 65.55 65.55 13.9K
11:10 65.52 65.52 65.50 65.50 6.5K
11:11 65.51 65.51 65.51 65.51 8.0K
11:12 65.49 65.49 65.46 65.46 12.7K
11:13 65.49 65.49 65.42 65.43 11.1K
11:14 65.39 65.41 65.37 65.41 7.9K
11:15 65.39 65.42 65.39 65.42 8.0K
11:16 65.42 65.43 65.41 65.43 3.9K
11:17 65.43 65.43 65.40 65.41 5.6K
11:18 65.41 65.41 65.40 65.40 4.6K
11:19 65.39 65.40 65.38 65.40 7.3K
11:20 65.40 65.40 65.37 65.37 5.1K
11:21 65.37 65.38 65.37 65.38 6.6K
11:22 65.37 65.41 65.35 65.40 6.1K
11:23 65.41 65.41 65.40 65.40 5.5K
11:24 65.40 65.42 65.40 65.41 5.1K
11:25 65.39 65.40 65.37 65.39 6.3K
11:26 65.39 65.39 65.39 65.39 3.3K
11:27 65.39 65.44 65.39 65.44 9.1K
11:28 65.44 65.44 65.37 65.38 15.2K
11:29 65.41 65.42 65.39 65.39 6.2K
11:30 65.39 65.42 65.39 65.40 5.5K
11:31 65.39 65.39 65.37 65.38 11.0K
11:32 65.39 65.39 65.38 65.39 5.6K
11:33 65.39 65.39 65.39 65.39 4.1K
11:34 65.39 65.46 65.39 65.45 9.4K
11:35 65.45 65.45 65.45 65.45 3.1K
11:36 65.45 65.45 65.43 65.43 6.6K
11:37 65.42 65.43 65.42 65.43 4.8K
11:38 65.44 65.44 65.42 65.42 7.2K
11:39 65.40 65.44 65.40 65.44 6.0K
11:40 65.45 65.45 65.44 65.44 5.4K
11:41 65.44 65.45 65.43 65.45 5.8K
11:42 65.44 65.46 65.43 65.46 7.5K
11:43 65.46 65.46 65.46 65.46 3.3K
11:44 65.46 65.46 65.45 65.45 5.4K
11:45 65.44 65.44 65.39 65.39 7.9K
11:46 65.39 65.44 65.39 65.44 4.4K
11:47 65.45 65.46 65.42 65.46 8.8K
11:48 65.48 65.50 65.48 65.50 2.6K
11:49 65.50 65.57 65.50 65.57 6.6K
11:50 65.57 65.57 65.57 65.57 5.8K
11:51 65.57 65.57 65.55 65.55 8.3K
11:52 65.55 65.56 65.55 65.56 4.2K
11:53 65.55 65.58 65.55 65.58 10.0K
11:54 65.58 65.58 65.58 65.58 7.8K
11:55 65.61 65.61 65.56 65.56 7.7K
11:56 65.54 65.54 65.49 65.51 6.3K
11:57 65.49 65.50 65.46 65.47 6.2K
11:58 65.49 65.49 65.49 65.49 4.7K
11:59 65.47 65.49 65.47 65.49 8.0K
12:00 65.49 65.52 65.48 65.52 5.6K
12:01 65.52 65.55 65.52 65.53 5.5K
12:02 65.53 65.55 65.53 65.55 4.4K
12:03 65.55 65.59 65.55 65.59 4.9K
12:04 65.59 65.60 65.57 65.57 4.7K
12:05 65.59 65.63 65.59 65.62 7.0K
12:06 65.61 65.64 65.61 65.62 5.1K
12:07 65.64 65.64 65.62 65.63 6.3K
12:08 65.61 65.66 65.61 65.65 37.6K
12:09 65.65 65.65 65.64 65.64 7.4K
12:10 65.64 65.64 65.62 65.62 8.9K
12:11 65.62 65.64 65.62 65.64 14.8K
12:12 65.64 65.64 65.63 65.63 5.9K
12:13 65.63 65.64 65.63 65.64 7.3K
12:14 65.64 65.65 65.63 65.63 8.2K
12:15 65.62 65.63 65.61 65.61 6.2K
12:16 65.62 65.62 65.62 65.62 5.7K
12:17 65.62 65.62 65.60 65.61 10.3K
12:18 65.60 65.61 65.60 65.61 5.2K
12:19 65.62 65.64 65.62 65.64 8.0K
12:20 65.63 65.65 65.63 65.63 7.0K
12:21 65.63 65.64 65.63 65.63 4.2K
12:22 65.61 65.63 65.61 65.63 6.3K
12:23 65.63 65.65 65.63 65.65 13.4K
12:24 65.64 65.64 65.62 65.62 8.3K
12:25 65.62 65.62 65.62 65.62 5.8K
12:26 65.58 65.58 65.58 65.58 6.2K
12:27 65.58 65.58 65.58 65.58 6.4K
12:28 65.59 65.59 65.55 65.55 6.9K
12:29 65.57 65.58 65.57 65.58 6.0K
12:30 65.58 65.61 65.58 65.60 7.3K
12:31 65.62 65.63 65.61 65.61 6.5K
12:32 65.60 65.61 65.59 65.59 6.0K
12:33 65.59 65.61 65.59 65.61 8.5K
12:34 65.62 65.62 65.60 65.60 3.8K
12:35 65.60 65.61 65.58 65.61 8.4K
12:36 65.62 65.62 65.62 65.62 4.6K
12:37 65.62 65.62 65.62 65.62 4.8K
12:38 65.62 65.63 65.61 65.63 7.0K
12:39 65.63 65.64 65.62 65.64 10.1K
12:40 65.65 65.65 65.64 65.64 15.5K
12:41 65.64 65.64 65.63 65.64 5.2K
12:42 65.65 65.65 65.65 65.65 13.0K
12:43 65.65 65.65 65.65 65.65 16.3K
12:44 65.65 65.65 65.65 65.65 11.0K
12:45 65.65 65.65 65.65 65.65 6.0K
12:46 65.65 65.65 65.64 65.65 17.0K
12:47 65.65 65.65 65.65 65.65 19.0K
12:48 65.64 65.65 65.64 65.64 10.6K
12:49 65.64 65.64 65.64 65.64 3.4K
12:50 65.64 65.64 65.63 65.63 5.5K
12:51 65.63 65.63 65.63 65.63 13.0K
12:52 65.61 65.62 65.61 65.62 12.5K
12:53 65.62 65.63 65.62 65.63 7.5K
12:54 65.62 65.63 65.61 65.61 7.0K
12:55 65.62 65.62 65.61 65.62 6.9K
12:56 65.60 65.60 65.59 65.59 6.9K
12:57 65.59 65.59 65.57 65.57 8.8K
12:58 65.57 65.57 65.56 65.56 5.4K
12:59 65.56 65.56 65.56 65.56 4.2K
13:00 65.56 65.58 65.56 65.58 9.5K
13:01 65.58 65.62 65.58 65.61 6.2K
13:02 65.62 65.62 65.60 65.60 4.8K
13:03 65.59 65.60 65.57 65.57 7.4K
13:04 65.57 65.58 65.57 65.58 5.4K
13:05 65.58 65.59 65.57 65.57 5.1K
13:06 65.57 65.57 65.57 65.57 4.3K
13:07 65.57 65.57 65.56 65.57 6.5K
13:08 65.59 65.60 65.58 65.58 6.8K
13:09 65.57 65.58 65.57 65.57 6.8K
13:10 65.55 65.56 65.55 65.56 5.5K
13:11 65.56 65.56 65.53 65.54 5.8K
13:12 65.54 65.54 65.52 65.52 4.5K
13:13 65.53 65.53 65.51 65.53 4.9K
13:14 65.53 65.53 65.51 65.52 6.6K
13:15 65.54 65.55 65.54 65.55 6.2K
13:16 65.55 65.55 65.51 65.51 6.4K
13:17 65.52 65.52 65.52 65.52 3.1K
13:18 65.52 65.54 65.52 65.54 4.9K
13:19 65.54 65.54 65.54 65.54 5.9K
13:20 65.55 65.59 65.55 65.58 6.6K
13:21 65.59 65.61 65.59 65.60 6.8K
13:22 65.60 65.60 65.59 65.59 4.2K
13:23 65.60 65.60 65.60 65.60 3.9K
13:24 65.60 65.62 65.60 65.62 4.5K
13:25 65.62 65.63 65.62 65.63 4.8K
13:26 65.62 65.62 65.61 65.62 6.0K
13:27 65.61 65.62 65.61 65.62 5.2K
13:28 65.62 65.62 65.62 65.62 6.0K
13:29 65.62 65.62 65.60 65.60 7.8K
13:30 65.60 65.60 65.57 65.57 7.6K
13:31 65.58 65.58 65.56 65.57 5.1K
13:32 65.57 65.57 65.54 65.55 8.9K
13:33 65.55 65.55 65.52 65.52 6.1K
13:34 65.52 65.52 65.48 65.49 10.8K
13:35 65.48 65.48 65.45 65.46 8.4K
13:36 65.46 65.49 65.45 65.49 6.0K
13:37 65.49 65.53 65.49 65.53 6.4K
13:38 65.55 65.56 65.55 65.56 6.5K
13:39 65.56 65.56 65.56 65.56 2.7K
13:40 65.56 65.57 65.56 65.57 6.5K
13:41 65.57 65.58 65.57 65.57 7.7K
13:42 65.57 65.57 65.55 65.55 4.9K
13:43 65.53 65.53 65.51 65.53 5.6K
13:44 65.53 65.53 65.52 65.52 4.1K
13:45 65.51 65.51 65.51 65.51 4.8K
13:46 65.49 65.49 65.38 65.39 12.1K
13:47 65.39 65.39 65.38 65.38 11.4K
13:48 65.37 65.42 65.37 65.41 12.6K
13:49 65.41 65.41 65.36 65.36 13.8K
13:50 65.38 65.38 65.38 65.38 3.6K
13:51 65.38 65.38 65.38 65.38 5.2K
13:52 65.39 65.41 65.39 65.41 6.6K
13:53 65.39 65.43 65.39 65.43 18.5K
13:54 65.43 65.47 65.43 65.44 11.0K
13:55 65.44 65.45 65.44 65.45 5.5K
13:56 65.45 65.45 65.45 65.45 4.8K
13:57 65.45 65.47 65.45 65.47 4.7K
13:58 65.50 65.53 65.50 65.53 9.1K
13:59 65.53 65.53 65.51 65.51 9.2K
14:00 65.51 65.51 65.46 65.46 15.2K
14:01 65.47 65.55 65.47 65.55 11.3K
14:02 65.44 65.49 65.44 65.49 16.6K
14:03 65.49 65.64 65.49 65.64 9.5K
14:04 65.64 65.64 65.61 65.61 5.7K
14:05 65.62 65.65 65.61 65.63 14.4K
14:06 65.61 65.61 65.58 65.58 6.1K
14:07 65.58 65.62 65.57 65.59 8.8K
14:08 65.59 65.60 65.59 65.60 2.5K
14:09 65.62 65.62 65.60 65.62 6.7K
14:10 65.62 65.65 65.62 65.65 17.7K
14:11 65.65 65.65 65.62 65.62 7.4K
14:12 65.62 65.62 65.62 65.62 5.1K
14:13 65.62 65.62 65.61 65.62 5.4K
14:14 65.62 65.63 65.60 65.60 7.3K
14:15 65.60 65.60 65.57 65.57 6.2K
14:16 65.58 65.60 65.58 65.60 7.3K
14:17 65.60 65.61 65.58 65.58 7.7K
14:18 65.58 65.59 65.58 65.58 2.3K
14:19 65.57 65.58 65.57 65.58 3.7K
14:20 65.55 65.57 65.55 65.57 7.1K
14:21 65.57 65.57 65.56 65.56 7.2K
14:22 65.56 65.60 65.56 65.58 8.0K
14:23 65.58 65.59 65.57 65.58 5.3K
14:24 65.60 65.60 65.57 65.57 6.0K
14:25 65.57 65.58 65.56 65.56 5.2K
14:26 65.57 65.57 65.54 65.55 5.6K
14:27 65.55 65.56 65.51 65.56 10.7K
14:28 65.55 65.55 65.51 65.51 6.1K
14:29 65.51 65.51 65.49 65.49 4.4K
14:30 65.49 65.49 65.49 65.49 4.8K
14:31 65.48 65.51 65.48 65.51 5.9K
14:32 65.52 65.53 65.51 65.51 7.4K
14:33 65.51 65.54 65.51 65.52 12.6K
14:34 65.55 65.55 65.54 65.54 7.0K
14:35 65.51 65.53 65.51 65.53 5.8K
14:36 65.54 65.55 65.54 65.55 5.3K
14:37 65.54 65.56 65.54 65.55 7.9K
14:38 65.54 65.54 65.54 65.54 4.0K
14:39 65.53 65.53 65.49 65.49 10.1K
14:40 65.49 65.50 65.49 65.50 8.7K
14:41 65.51 65.54 65.51 65.54 8.8K
14:42 65.55 65.56 65.55 65.56 4.3K
14:43 65.56 65.57 65.54 65.57 9.0K
14:44 65.55 65.58 65.55 65.58 6.0K
14:45 65.58 65.63 65.58 65.63 6.4K
14:46 65.63 65.63 65.60 65.61 8.7K
14:47 65.60 65.60 65.59 65.59 2.9K
14:48 65.58 65.58 65.54 65.55 6.9K
14:49 65.54 65.58 65.54 65.58 5.9K
14:50 65.58 65.61 65.57 65.57 8.9K
14:51 65.58 65.58 65.54 65.54 7.9K
14:52 65.56 65.58 65.56 65.58 7.1K
14:53 65.58 65.62 65.58 65.60 17.4K
14:54 65.64 65.64 65.62 65.62 8.1K
14:55 65.62 65.62 65.56 65.58 7.2K
14:56 65.58 65.59 65.57 65.59 6.6K
14:57 65.59 65.60 65.59 65.60 5.6K
14:58 65.60 65.61 65.59 65.59 8.5K
14:59 65.59 65.59 65.56 65.56 7.4K
15:00 65.56 65.57 65.56 65.57 6.0K
15:01 65.57 65.57 65.52 65.54 7.6K
15:02 65.54 65.54 65.53 65.53 5.6K
15:03 65.52 65.52 65.49 65.50 13.2K
15:04 65.51 65.55 65.51 65.54 6.9K
15:05 65.54 65.58 65.54 65.58 11.5K
15:06 65.59 65.62 65.59 65.61 16.7K
15:07 65.62 65.62 65.60 65.60 5.7K
15:08 65.59 65.62 65.59 65.62 7.3K
15:09 65.62 65.62 65.59 65.59 6.4K
15:10 65.59 65.61 65.57 65.61 10.7K
15:11 65.62 65.63 65.62 65.62 8.0K
15:12 65.62 65.62 65.60 65.60 6.6K
15:13 65.59 65.60 65.59 65.60 9.2K
15:14 65.59 65.59 65.59 65.59 6.5K
15:15 65.58 65.60 65.58 65.59 6.2K
15:16 65.60 65.60 65.56 65.56 9.8K
15:17 65.57 65.58 65.54 65.54 11.4K
15:18 65.53 65.53 65.49 65.49 13.3K
15:19 65.52 65.58 65.52 65.57 13.6K
15:20 65.55 65.60 65.55 65.60 11.8K
15:21 65.61 65.61 65.55 65.55 6.6K
15:22 65.54 65.57 65.54 65.56 6.5K
15:23 65.56 65.58 65.56 65.58 8.9K
15:24 65.57 65.58 65.55 65.58 16.5K
15:25 65.57 65.57 65.56 65.56 18.5K
15:26 65.57 65.61 65.57 65.61 15.2K
15:27 65.61 65.61 65.59 65.59 7.3K
15:28 65.59 65.62 65.59 65.62 20.8K
15:29 65.61 65.63 65.61 65.63 11.3K
15:30 65.62 65.64 65.62 65.63 17.7K
15:31 65.64 65.64 65.62 65.63 17.0K
15:32 65.63 65.64 65.56 65.57 28.7K
15:33 65.60 65.63 65.60 65.63 12.7K
15:34 65.63 65.64 65.63 65.64 5.1K
15:35 65.64 65.65 65.63 65.64 35.0K
15:36 65.64 65.64 65.61 65.61 28.2K
15:37 65.62 65.62 65.60 65.62 16.2K
15:38 65.63 65.64 65.63 65.63 9.2K
15:39 65.64 65.64 65.62 65.63 11.1K
15:40 65.62 65.62 65.57 65.57 13.1K
15:41 65.57 65.57 65.55 65.57 13.0K
15:42 65.58 65.62 65.58 65.61 17.7K
15:43 65.62 65.63 65.60 65.60 15.1K
15:44 65.59 65.62 65.59 65.62 18.1K
15:45 65.62 65.63 65.62 65.63 8.3K
15:46 65.63 65.64 65.63 65.63 22.6K
15:47 65.63 65.63 65.61 65.63 19.3K
15:48 65.60 65.61 65.59 65.61 15.3K
15:49 65.62 65.65 65.62 65.65 17.1K
15:50 65.65 65.65 65.58 65.58 26.4K
15:51 65.52 65.52 65.47 65.49 21.1K
15:52 65.48 65.48 65.41 65.46 42.7K
15:53 65.48 65.52 65.48 65.50 17.8K
15:54 65.49 65.50 65.45 65.45 29.2K
15:55 65.46 65.48 65.42 65.48 51.3K
15:56 65.51 65.56 65.51 65.51 47.9K
15:57 65.50 65.51 65.46 65.49 60.4K
15:58 65.46 65.47 65.42 65.43 94.2K
15:59 65.43 65.45 65.43 65.43 73.2K
16:00 65.46 65.49 65.38 65.48 1,867.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available