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 65.48 65.50 65.45 65.45 47.5K
09:32 65.37 65.59 65.35 65.35 13.9K
09:33 65.38 65.57 65.38 65.55 14.0K
09:34 65.53 65.53 65.46 65.49 10.2K
09:35 65.49 65.49 65.21 65.26 11.3K
09:36 65.40 65.40 65.25 65.37 14.8K
09:37 65.37 65.37 65.27 65.28 7.1K
09:38 65.27 65.27 65.19 65.21 16.4K
09:39 65.19 65.21 65.18 65.19 6.8K
09:40 65.18 65.18 65.11 65.17 8.1K
09:41 65.18 65.18 65.13 65.16 12.3K
09:42 65.16 65.27 65.13 65.27 10.8K
09:43 65.28 65.31 65.24 65.24 6.9K
09:44 65.20 65.21 65.18 65.18 8.7K
09:45 65.23 65.25 65.23 65.25 6.5K
09:46 65.26 65.26 65.22 65.22 12.7K
09:47 65.25 65.29 65.24 65.29 8.2K
09:48 65.31 65.33 65.30 65.30 8.8K
09:49 65.34 65.34 65.28 65.28 7.2K
09:50 65.28 65.35 65.28 65.29 10.1K
09:51 65.29 65.41 65.29 65.39 11.3K
09:52 65.39 65.49 65.39 65.45 5.1K
09:53 65.46 65.47 65.41 65.43 8.8K
09:54 65.43 65.45 65.43 65.44 7.0K
09:55 65.44 65.48 65.44 65.48 7.1K
09:56 65.47 65.50 65.47 65.50 8.2K
09:57 65.50 65.53 65.50 65.53 8.0K
09:58 65.61 65.64 65.61 65.64 8.8K
09:59 65.64 65.69 65.64 65.69 5.9K
10:00 65.68 65.69 65.66 65.67 10.2K
10:01 65.63 65.67 65.63 65.67 13.7K
10:02 65.69 65.74 65.69 65.74 10.9K
10:03 65.79 65.79 65.76 65.76 13.9K
10:04 65.76 65.77 65.70 65.70 40.7K
10:05 65.70 65.76 65.70 65.76 18.1K
10:06 65.77 65.77 65.74 65.74 8.1K
10:07 65.77 65.78 65.71 65.71 9.4K
10:08 65.73 65.77 65.73 65.76 11.9K
10:09 65.73 65.80 65.73 65.79 12.7K
10:10 65.79 65.81 65.79 65.80 6.7K
10:11 65.82 65.82 65.75 65.75 10.5K
10:12 65.75 65.80 65.75 65.80 7.4K
10:13 65.79 65.80 65.75 65.75 6.3K
10:14 65.76 65.79 65.74 65.79 6.6K
10:15 65.77 65.77 65.76 65.76 8.9K
10:16 65.77 65.77 65.72 65.72 7.9K
10:17 65.72 65.72 65.67 65.67 6.9K
10:18 65.65 65.66 65.61 65.61 14.2K
10:19 65.62 65.65 65.62 65.63 7.4K
10:20 65.65 65.65 65.61 65.62 6.4K
10:21 65.61 65.61 65.55 65.56 10.5K
10:22 65.55 65.56 65.55 65.56 4.3K
10:23 65.56 65.57 65.51 65.51 56.5K
10:24 65.53 65.53 65.49 65.49 4.2K
10:25 65.50 65.52 65.50 65.52 9.0K
10:26 65.51 65.52 65.49 65.49 6.6K
10:27 65.49 65.62 65.48 65.61 13.4K
10:28 65.61 65.62 65.60 65.62 4.0K
10:29 65.61 65.67 65.61 65.67 8.0K
10:30 65.67 65.71 65.67 65.69 11.4K
10:31 65.70 65.70 65.67 65.68 8.3K
10:32 65.66 65.66 65.60 65.61 4.4K
10:33 65.62 65.62 65.60 65.60 6.0K
10:34 65.59 65.60 65.58 65.58 4.5K
10:35 65.60 65.60 65.59 65.60 11.4K
10:36 65.60 65.61 65.60 65.61 10.0K
10:37 65.60 65.67 65.60 65.67 14.9K
10:38 65.66 65.66 65.65 65.65 9.1K
10:39 65.63 65.64 65.60 65.60 6.7K
10:40 65.60 65.60 65.57 65.57 8.7K
10:41 65.57 65.60 65.57 65.59 5.8K
10:42 65.58 65.58 65.55 65.55 4.3K
10:43 65.54 65.55 65.53 65.54 8.7K
10:44 65.51 65.52 65.51 65.51 6.8K
10:45 65.50 65.50 65.43 65.43 4.2K
10:46 65.44 65.46 65.43 65.45 18.1K
10:47 65.47 65.49 65.47 65.49 9.1K
10:48 65.50 65.51 65.47 65.47 5.9K
10:49 65.44 65.46 65.44 65.45 13.0K
10:50 65.45 65.46 65.42 65.42 7.0K
10:51 65.44 65.44 65.41 65.41 7.7K
10:52 65.42 65.44 65.41 65.42 4.8K
10:53 65.39 65.42 65.39 65.42 5.9K
10:54 65.40 65.40 65.37 65.38 10.0K
10:55 65.38 65.38 65.34 65.34 5.2K
10:56 65.34 65.37 65.34 65.36 9.0K
10:57 65.35 65.37 65.35 65.36 4.7K
10:58 65.38 65.40 65.37 65.40 9.5K
10:59 65.40 65.46 65.40 65.44 11.6K
11:00 65.45 65.45 65.42 65.42 13.3K
11:01 65.42 65.42 65.36 65.36 7.2K
11:02 65.36 65.37 65.35 65.35 7.7K
11:03 65.35 65.38 65.35 65.38 5.4K
11:04 65.36 65.37 65.36 65.37 6.0K
11:05 65.33 65.33 65.33 65.33 3.8K
11:06 65.35 65.36 65.33 65.33 8.1K
11:07 65.34 65.34 65.29 65.29 5.0K
11:08 65.30 65.31 65.28 65.31 9.7K
11:09 65.31 65.31 65.28 65.28 6.1K
11:10 65.28 65.30 65.25 65.30 7.2K
11:11 65.30 65.32 65.29 65.29 7.4K
11:12 65.29 65.30 65.29 65.29 5.1K
11:13 65.29 65.29 65.27 65.27 6.8K
11:14 65.26 65.27 65.25 65.25 12.9K
11:15 65.28 65.29 65.27 65.29 13.7K
11:16 65.29 65.30 65.29 65.30 11.2K
11:17 65.30 65.30 65.27 65.27 9.6K
11:18 65.27 65.32 65.27 65.29 20.9K
11:19 65.29 65.29 65.28 65.29 13.2K
11:20 65.29 65.30 65.29 65.30 20.1K
11:21 65.33 65.33 65.27 65.28 11.6K
11:22 65.31 65.32 65.27 65.27 13.2K
11:23 65.29 65.29 65.27 65.29 6.6K
11:24 65.29 65.29 65.23 65.23 7.6K
11:25 65.25 65.26 65.24 65.26 9.0K
11:26 65.26 65.26 65.24 65.26 6.2K
11:27 65.27 65.27 65.24 65.26 5.0K
11:28 65.25 65.25 65.24 65.25 9.1K
11:29 65.26 65.27 65.25 65.25 7.9K
11:30 65.25 65.26 65.25 65.25 6.0K
11:31 65.25 65.25 65.24 65.24 5.5K
11:32 65.24 65.30 65.24 65.25 11.3K
11:33 65.25 65.27 65.25 65.25 10.9K
11:34 65.27 65.27 65.26 65.26 7.1K
11:35 65.26 65.26 65.24 65.25 8.1K
11:36 65.24 65.27 65.24 65.27 8.4K
11:37 65.26 65.27 65.25 65.25 7.4K
11:38 65.25 65.26 65.24 65.26 8.2K
11:39 65.25 65.27 65.25 65.27 9.4K
11:40 65.26 65.26 65.24 65.25 7.2K
11:41 65.28 65.31 65.28 65.29 13.2K
11:42 65.29 65.29 65.27 65.29 7.1K
11:43 65.30 65.32 65.29 65.32 21.1K
11:44 65.33 65.33 65.32 65.32 4.4K
11:45 65.32 65.33 65.32 65.33 11.4K
11:46 65.34 65.34 65.32 65.32 3.2K
11:47 65.32 65.33 65.32 65.33 7.9K
11:48 65.34 65.34 65.31 65.31 4.8K
11:49 65.33 65.33 65.32 65.33 3.9K
11:50 65.30 65.31 65.28 65.30 5.6K
11:51 65.30 65.30 65.27 65.29 8.7K
11:52 65.29 65.34 65.29 65.33 11.4K
11:53 65.33 65.33 65.27 65.27 5.7K
11:54 65.28 65.31 65.28 65.31 5.2K
11:55 65.31 65.31 65.27 65.27 5.7K
11:56 65.27 65.27 65.25 65.27 5.8K
11:57 65.26 65.27 65.26 65.26 5.5K
11:58 65.27 65.29 65.27 65.29 8.6K
11:59 65.26 65.28 65.26 65.28 5.3K
12:00 65.28 65.28 65.25 65.25 6.7K
12:01 65.25 65.27 65.25 65.26 6.7K
12:02 65.27 65.31 65.27 65.31 13.0K
12:03 65.31 65.31 65.30 65.30 7.6K
12:04 65.30 65.30 65.29 65.29 7.7K
12:05 65.29 65.34 65.29 65.32 13.5K
12:06 65.32 65.34 65.32 65.34 3.9K
12:07 65.34 65.34 65.31 65.31 6.2K
12:08 65.30 65.30 65.27 65.27 4.8K
12:09 65.27 65.29 65.27 65.27 5.7K
12:10 65.27 65.27 65.24 65.24 4.7K
12:11 65.24 65.24 65.22 65.23 3.9K
12:12 65.21 65.21 65.19 65.21 17.6K
12:13 65.21 65.21 65.20 65.21 5.9K
12:14 65.21 65.22 65.16 65.16 8.0K
12:15 65.16 65.18 65.16 65.18 9.3K
12:16 65.18 65.18 65.17 65.18 4.9K
12:17 65.18 65.20 65.18 65.19 8.0K
12:18 65.19 65.19 65.17 65.17 6.1K
12:19 65.17 65.17 65.15 65.15 1.7K
12:20 65.15 65.15 65.09 65.09 4.9K
12:21 65.09 65.09 65.08 65.09 7.4K
12:22 65.09 65.10 65.05 65.05 39.2K
12:23 65.00 65.00 64.97 64.97 12.2K
12:24 64.97 64.97 64.95 64.95 5.1K
12:25 64.94 64.96 64.94 64.96 12.2K
12:26 64.96 64.96 64.91 64.91 5.7K
12:27 64.91 64.91 64.89 64.91 5.6K
12:28 64.91 64.94 64.90 64.94 6.8K
12:29 64.94 64.94 64.93 64.93 2.4K
12:30 64.95 64.95 64.93 64.93 6.5K
12:31 64.93 64.95 64.93 64.95 6.6K
12:32 64.98 65.00 64.97 64.99 11.8K
12:33 64.99 65.00 64.99 64.99 6.6K
12:34 64.99 65.00 64.95 64.95 10.0K
12:35 64.94 64.95 64.94 64.95 6.0K
12:36 64.93 64.93 64.92 64.92 3.3K
12:37 64.92 64.95 64.84 64.85 20.7K
12:38 64.85 64.90 64.85 64.89 7.9K
12:39 64.89 64.89 64.87 64.87 3.3K
12:40 64.87 64.88 64.84 64.84 7.7K
12:41 64.84 64.85 64.84 64.84 3.8K
12:42 64.83 64.88 64.83 64.88 9.1K
12:43 64.84 64.86 64.84 64.85 4.5K
12:44 64.85 64.87 64.85 64.87 7.2K
12:45 64.87 64.88 64.86 64.86 3.2K
12:46 64.86 64.89 64.86 64.89 8.0K
12:47 64.89 64.92 64.87 64.87 16.1K
12:48 64.85 64.93 64.85 64.93 9.8K
12:49 64.90 64.91 64.90 64.91 4.4K
12:50 64.91 64.91 64.89 64.89 8.1K
12:51 64.88 64.90 64.88 64.90 5.2K
12:52 64.90 64.91 64.89 64.89 7.3K
12:53 64.89 64.96 64.89 64.95 6.6K
12:54 64.95 64.95 64.93 64.94 9.1K
12:55 64.94 64.94 64.93 64.93 3.3K
12:56 64.93 64.93 64.91 64.92 4.6K
12:57 64.92 64.92 64.88 64.90 5.3K
12:58 64.90 64.90 64.88 64.88 5.7K
12:59 64.88 64.88 64.84 64.87 3.5K
13:00 64.84 64.85 64.84 64.84 5.4K
13:01 64.84 64.86 64.84 64.86 3.6K
13:02 64.84 64.87 64.84 64.87 5.8K
13:03 64.88 64.88 64.86 64.86 3.4K
13:04 64.86 64.86 64.85 64.85 6.9K
13:05 64.86 64.88 64.82 64.88 11.8K
13:06 64.89 64.91 64.88 64.91 6.9K
13:07 64.89 64.89 64.88 64.88 4.2K
13:08 64.86 64.87 64.85 64.87 10.7K
13:09 64.86 64.86 64.82 64.85 8.5K
13:10 64.86 64.86 64.84 64.84 4.5K
13:11 64.84 64.85 64.82 64.82 4.2K
13:12 64.83 64.85 64.83 64.85 5.0K
13:13 64.85 64.85 64.82 64.82 4.7K
13:14 64.82 64.83 64.82 64.83 5.0K
13:15 64.84 64.84 64.83 64.84 2.1K
13:16 64.84 64.84 64.83 64.83 5.3K
13:17 64.81 64.82 64.81 64.82 9.8K
13:18 64.77 64.84 64.77 64.84 63.5K
13:19 64.83 64.83 64.80 64.80 5.4K
13:20 64.79 64.80 64.78 64.78 7.3K
13:21 64.81 64.83 64.81 64.83 7.0K
13:22 64.82 64.83 64.79 64.79 9.6K
13:23 64.79 64.79 64.76 64.77 4.3K
13:24 64.77 64.77 64.75 64.75 5.1K
13:25 64.75 64.75 64.69 64.69 6.0K
13:26 64.68 64.69 64.66 64.69 13.2K
13:27 64.69 64.69 64.66 64.66 5.1K
13:28 64.64 64.65 64.64 64.64 6.7K
13:29 64.64 64.65 64.62 64.62 6.2K
13:30 64.60 64.63 64.60 64.63 8.3K
13:31 64.64 64.64 64.61 64.61 7.9K
13:32 64.61 64.65 64.61 64.63 9.0K
13:33 64.62 64.63 64.61 64.63 6.1K
13:34 64.64 64.64 64.61 64.63 7.6K
13:35 64.63 64.63 64.61 64.61 5.3K
13:36 64.64 64.65 64.61 64.62 9.9K
13:37 64.62 64.64 64.62 64.62 5.4K
13:38 64.62 64.63 64.62 64.62 6.5K
13:39 64.62 64.68 64.62 64.68 10.7K
13:40 64.70 64.74 64.70 64.74 8.9K
13:41 64.74 64.74 64.71 64.71 2.8K
13:42 64.71 64.71 64.67 64.67 6.9K
13:43 64.67 64.67 64.65 64.65 5.6K
13:44 64.65 64.68 64.65 64.68 5.8K
13:45 64.69 64.70 64.69 64.69 6.3K
13:46 64.71 64.74 64.71 64.74 4.6K
13:47 64.73 64.73 64.73 64.73 2.6K
13:48 64.74 64.76 64.73 64.73 8.3K
13:49 64.74 64.74 64.72 64.72 4.4K
13:50 64.70 64.72 64.69 64.69 9.2K
13:51 64.70 64.74 64.70 64.74 10.8K
13:52 64.74 64.75 64.74 64.75 5.2K
13:53 64.71 64.73 64.69 64.69 4.6K
13:54 64.71 64.71 64.69 64.70 5.8K
13:55 64.70 64.70 64.68 64.68 2.9K
13:56 64.63 64.64 64.62 64.62 7.2K
13:57 64.64 64.65 64.62 64.62 6.6K
13:58 64.62 64.62 64.59 64.59 6.7K
13:59 64.60 64.60 64.58 64.58 7.3K
14:00 64.57 64.58 64.55 64.58 16.2K
14:01 64.55 64.55 64.54 64.54 7.4K
14:02 64.55 64.55 64.54 64.55 6.8K
14:03 64.54 64.55 64.54 64.55 8.2K
14:04 64.55 64.55 64.55 64.55 6.7K
14:05 64.55 64.56 64.55 64.56 5.7K
14:06 64.56 64.56 64.54 64.54 4.2K
14:07 64.55 64.60 64.55 64.59 7.3K
14:08 64.60 64.62 64.60 64.60 4.1K
14:09 64.60 64.61 64.59 64.61 5.4K
14:10 64.61 64.61 64.60 64.61 5.7K
14:11 64.61 64.63 64.61 64.63 8.8K
14:12 64.64 64.64 64.61 64.62 6.7K
14:13 64.63 64.63 64.62 64.62 7.8K
14:14 64.62 64.62 64.61 64.61 5.4K
14:15 64.61 64.63 64.61 64.63 4.6K
14:16 64.61 64.64 64.61 64.63 7.9K
14:17 64.63 64.63 64.60 64.60 4.9K
14:18 64.60 64.62 64.59 64.61 7.2K
14:19 64.61 64.61 64.59 64.59 6.1K
14:20 64.60 64.62 64.60 64.61 6.1K
14:21 64.61 64.61 64.60 64.61 4.5K
14:22 64.62 64.62 64.61 64.61 5.4K
14:23 64.61 64.62 64.60 64.62 8.2K
14:24 64.62 64.62 64.61 64.62 7.7K
14:25 64.62 64.63 64.62 64.62 8.0K
14:26 64.64 64.64 64.63 64.63 5.0K
14:27 64.65 64.71 64.65 64.71 12.0K
14:28 64.69 64.70 64.69 64.70 4.9K
14:29 64.70 64.70 64.69 64.69 6.1K
14:30 64.69 64.69 64.67 64.67 4.8K
14:31 64.67 64.67 64.64 64.64 6.3K
14:32 64.64 64.64 64.61 64.61 11.5K
14:33 64.57 64.59 64.57 64.59 5.5K
14:34 64.59 64.59 64.58 64.58 5.7K
14:35 64.58 64.59 64.57 64.58 4.0K
14:36 64.58 64.59 64.58 64.59 6.9K
14:37 64.57 64.58 64.57 64.58 5.9K
14:38 64.61 64.62 64.61 64.62 6.9K
14:39 64.62 64.63 64.61 64.63 6.9K
14:40 64.63 64.63 64.61 64.61 4.1K
14:41 64.61 64.70 64.60 64.70 28.2K
14:42 64.74 64.74 64.72 64.74 16.0K
14:43 64.75 64.75 64.72 64.72 6.3K
14:44 64.71 64.73 64.70 64.70 8.5K
14:45 64.69 64.71 64.67 64.67 9.7K
14:46 64.67 64.68 64.67 64.68 4.3K
14:47 64.69 64.72 64.69 64.71 12.9K
14:48 64.69 64.71 64.69 64.71 3.5K
14:49 64.71 64.71 64.70 64.70 5.5K
14:50 64.68 64.68 64.68 64.68 8.1K
14:51 64.69 64.73 64.69 64.73 7.2K
14:52 64.73 64.75 64.73 64.73 7.1K
14:53 64.73 64.77 64.73 64.76 11.3K
14:54 64.77 64.79 64.76 64.79 6.8K
14:55 64.84 64.84 64.81 64.82 8.4K
14:56 64.82 64.82 64.78 64.79 6.3K
14:57 64.79 64.81 64.77 64.79 9.2K
14:58 64.79 64.79 64.78 64.79 7.9K
14:59 64.79 64.79 64.76 64.77 10.3K
15:00 64.78 64.80 64.77 64.80 9.9K
15:01 64.78 64.79 64.76 64.76 8.3K
15:02 64.76 64.77 64.74 64.76 10.1K
15:03 64.76 64.76 64.74 64.76 5.3K
15:04 64.75 64.75 64.74 64.75 11.9K
15:05 64.74 64.76 64.74 64.76 9.3K
15:06 64.77 64.77 64.75 64.77 13.5K
15:07 64.78 64.80 64.77 64.78 12.8K
15:08 64.79 64.79 64.77 64.77 7.9K
15:09 64.76 64.76 64.73 64.73 14.4K
15:10 64.72 64.72 64.69 64.69 11.2K
15:11 64.70 64.71 64.69 64.71 10.0K
15:12 64.72 64.74 64.72 64.74 9.9K
15:13 64.74 64.75 64.74 64.75 9.8K
15:14 64.75 64.76 64.74 64.76 7.9K
15:15 64.76 64.76 64.75 64.75 4.4K
15:16 64.75 64.75 64.74 64.75 7.4K
15:17 64.77 64.79 64.77 64.79 14.4K
15:18 64.79 64.82 64.79 64.82 6.8K
15:19 64.84 64.85 64.82 64.83 8.1K
15:20 64.84 64.85 64.83 64.85 7.5K
15:21 64.85 64.90 64.85 64.90 12.3K
15:22 64.90 64.90 64.89 64.90 9.1K
15:23 64.90 64.90 64.89 64.89 8.2K
15:24 64.89 64.89 64.88 64.89 11.9K
15:25 64.90 64.93 64.88 64.93 13.6K
15:26 64.94 64.94 64.91 64.91 15.7K
15:27 64.91 64.93 64.90 64.91 14.6K
15:28 64.91 64.93 64.91 64.93 9.6K
15:29 64.93 64.93 64.92 64.92 10.3K
15:30 64.91 64.91 64.90 64.91 13.4K
15:31 64.89 64.91 64.89 64.91 11.4K
15:32 64.91 64.91 64.88 64.89 11.2K
15:33 64.88 64.88 64.84 64.87 16.5K
15:34 64.88 64.88 64.86 64.88 10.6K
15:35 64.89 64.91 64.88 64.88 16.7K
15:36 64.87 64.92 64.87 64.92 11.6K
15:37 64.96 64.99 64.96 64.98 15.3K
15:38 65.00 65.00 64.94 64.94 9.7K
15:39 64.94 64.94 64.88 64.89 15.0K
15:40 64.90 64.91 64.89 64.91 11.9K
15:41 64.92 64.95 64.92 64.93 15.7K
15:42 64.93 65.00 64.93 65.00 19.7K
15:43 64.99 65.00 64.99 64.99 31.6K
15:44 64.98 64.99 64.98 64.99 18.4K
15:45 65.00 65.00 64.95 64.97 22.8K
15:46 64.98 64.99 64.96 64.96 24.8K
15:47 64.95 64.95 64.89 64.89 13.2K
15:48 64.90 64.93 64.90 64.93 20.2K
15:49 64.93 64.99 64.93 64.98 19.9K
15:50 64.96 64.96 64.96 64.96 13.6K
15:51 64.95 64.95 64.85 64.85 57.8K
15:52 64.84 64.88 64.84 64.85 43.0K
15:53 64.85 64.86 64.84 64.86 50.6K
15:54 64.85 64.85 64.81 64.81 42.5K
15:55 64.83 64.87 64.83 64.85 44.9K
15:56 64.91 64.91 64.87 64.88 38.6K
15:57 64.86 64.86 64.74 64.74 68.0K
15:58 64.73 64.78 64.73 64.77 94.3K
15:59 64.79 64.80 64.78 64.80 89.4K
16:00 64.79 65.00 64.57 64.72 1,761.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available