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 65.33 65.41 65.20 65.23 47.0K
09:32 65.23 65.50 65.23 65.50 11.2K
09:33 65.50 65.52 65.32 65.52 10.0K
09:34 65.44 65.56 65.44 65.54 11.6K
09:35 65.54 65.59 65.41 65.54 6.6K
09:36 65.54 65.58 65.50 65.50 7.8K
09:37 65.49 65.55 65.49 65.53 5.4K
09:38 65.56 65.66 65.52 65.59 12.8K
09:39 65.63 65.65 65.62 65.65 26.1K
09:40 65.61 65.61 65.45 65.45 13.9K
09:41 65.45 65.46 65.43 65.44 19.7K
09:42 65.43 65.44 65.37 65.37 9.0K
09:43 65.37 65.37 65.30 65.30 8.9K
09:44 65.33 65.36 65.32 65.32 7.3K
09:45 65.32 65.34 65.31 65.31 7.2K
09:46 65.30 65.40 65.30 65.40 10.9K
09:47 65.38 65.49 65.38 65.45 18.8K
09:48 65.45 65.45 65.36 65.36 9.5K
09:49 65.35 65.37 65.31 65.31 12.3K
09:50 65.36 65.49 65.36 65.44 17.7K
09:51 65.45 65.45 65.35 65.35 9.5K
09:52 65.35 65.35 65.31 65.31 5.4K
09:53 65.31 65.32 65.24 65.24 14.8K
09:54 65.25 65.25 65.18 65.18 10.1K
09:55 65.20 65.23 65.19 65.19 4.9K
09:56 65.19 65.22 65.14 65.14 9.7K
09:57 65.09 65.10 65.04 65.05 15.3K
09:58 65.11 65.17 65.11 65.17 7.6K
09:59 65.18 65.21 65.18 65.21 7.5K
10:00 65.21 65.21 65.15 65.15 6.3K
10:01 65.14 65.14 65.10 65.13 9.2K
10:02 65.19 65.21 65.18 65.18 16.5K
10:03 65.18 65.22 65.17 65.22 15.4K
10:04 65.23 65.23 65.14 65.14 10.6K
10:05 65.12 65.12 65.06 65.08 9.0K
10:06 65.04 65.10 65.02 65.10 12.6K
10:07 65.10 65.14 65.09 65.09 6.9K
10:08 65.08 65.10 65.07 65.09 9.0K
10:09 65.08 65.12 65.08 65.11 13.5K
10:10 65.12 65.16 65.11 65.11 16.9K
10:11 65.14 65.14 65.10 65.10 13.0K
10:12 65.12 65.12 65.05 65.06 19.3K
10:13 65.07 65.14 65.07 65.12 27.8K
10:14 65.14 65.16 65.14 65.14 16.2K
10:15 65.12 65.15 65.12 65.13 8.1K
10:16 65.12 65.15 65.10 65.10 10.4K
10:17 65.10 65.10 65.05 65.05 5.7K
10:18 65.02 65.05 65.02 65.04 9.1K
10:19 65.05 65.07 65.03 65.03 6.4K
10:20 65.03 65.03 64.96 64.96 12.9K
10:21 64.94 64.95 64.93 64.94 16.2K
10:22 64.92 64.95 64.91 64.95 11.7K
10:23 64.95 64.95 64.89 64.90 11.3K
10:24 65.00 65.00 64.97 64.97 50.5K
10:25 64.98 64.99 64.95 64.97 36.5K
10:26 64.99 65.03 64.99 65.01 8.9K
10:27 65.00 65.00 64.95 64.96 25.5K
10:28 64.98 64.98 64.84 64.84 13.9K
10:29 64.84 64.86 64.84 64.85 5.7K
10:30 64.81 64.85 64.81 64.85 7.1K
10:31 64.85 64.87 64.85 64.85 8.1K
10:32 64.84 64.86 64.84 64.86 7.7K
10:33 64.87 64.89 64.87 64.88 6.5K
10:34 64.87 64.89 64.87 64.89 9.7K
10:35 64.87 64.91 64.87 64.91 5.5K
10:36 64.91 64.93 64.91 64.93 8.4K
10:37 64.93 64.94 64.92 64.94 8.8K
10:38 64.90 64.90 64.87 64.89 9.0K
10:39 64.89 64.89 64.89 64.89 8.2K
10:40 64.89 64.91 64.89 64.91 4.4K
10:41 64.93 64.93 64.89 64.91 7.0K
10:42 64.89 64.89 64.89 64.89 5.8K
10:43 64.89 64.89 64.88 64.89 6.3K
10:44 64.89 64.89 64.89 64.89 8.5K
10:45 64.89 64.91 64.87 64.91 8.8K
10:46 64.91 64.91 64.89 64.90 5.2K
10:47 64.90 64.93 64.90 64.93 5.4K
10:48 64.93 64.95 64.93 64.95 4.8K
10:49 64.95 64.97 64.94 64.95 9.2K
10:50 64.93 64.96 64.93 64.96 4.8K
10:51 64.96 64.97 64.96 64.96 4.9K
10:52 64.96 64.97 64.93 64.97 8.0K
10:53 64.97 64.97 64.96 64.96 1.9K
10:54 64.94 64.95 64.94 64.95 7.7K
10:55 64.95 65.03 64.95 65.03 5.6K
10:56 65.04 65.04 65.01 65.02 5.7K
10:57 65.02 65.05 65.02 65.05 5.9K
10:58 65.05 65.07 65.05 65.07 6.3K
10:59 65.07 65.10 65.07 65.10 7.4K
11:00 65.10 65.18 65.10 65.17 3.8K
11:01 65.17 65.17 65.15 65.16 10.4K
11:02 65.17 65.21 65.16 65.19 5.9K
11:03 65.19 65.21 65.19 65.21 3.6K
11:04 65.21 65.23 65.21 65.22 5.3K
11:05 65.21 65.21 65.19 65.19 3.5K
11:06 65.18 65.21 65.18 65.21 5.9K
11:07 65.20 65.20 65.20 65.20 3.0K
11:08 65.18 65.22 65.17 65.20 8.4K
11:09 65.20 65.20 65.19 65.19 3.3K
11:10 65.19 65.20 65.18 65.18 2.7K
11:11 65.19 65.19 65.14 65.16 9.4K
11:12 65.16 65.16 65.08 65.13 8.8K
11:13 65.13 65.17 65.13 65.17 4.8K
11:14 65.17 65.17 65.15 65.15 3.9K
11:15 65.16 65.18 65.16 65.16 3.7K
11:16 65.16 65.16 65.12 65.14 5.1K
11:17 65.14 65.14 65.12 65.12 7.0K
11:18 65.12 65.12 65.11 65.11 1.7K
11:19 65.11 65.12 65.11 65.11 1.7K
11:20 65.11 65.11 65.09 65.09 12.6K
11:21 65.09 65.10 65.09 65.10 4.5K
11:22 65.10 65.10 65.09 65.10 5.2K
11:23 65.11 65.11 65.10 65.10 7.5K
11:24 65.11 65.13 65.10 65.13 17.3K
11:25 65.11 65.13 65.10 65.12 12.7K
11:26 65.12 65.12 65.10 65.11 4.1K
11:27 65.11 65.11 65.08 65.09 4.2K
11:28 65.09 65.09 65.07 65.09 5.9K
11:29 65.11 65.11 65.10 65.10 6.4K
11:30 65.12 65.12 65.11 65.11 5.3K
11:31 65.13 65.13 65.11 65.11 6.3K
11:32 65.12 65.12 65.09 65.10 3.8K
11:33 65.10 65.10 65.07 65.07 2.7K
11:34 65.08 65.08 65.07 65.07 6.9K
11:35 65.07 65.07 65.05 65.07 5.6K
11:36 65.07 65.07 65.06 65.06 2.8K
11:37 65.04 65.07 65.04 65.06 4.4K
11:38 65.06 65.06 65.05 65.05 3.2K
11:39 65.05 65.06 65.04 65.05 4.2K
11:40 65.05 65.05 65.03 65.05 2.4K
11:41 65.05 65.09 65.05 65.09 6.8K
11:42 65.09 65.11 65.09 65.10 14.9K
11:43 65.10 65.13 65.10 65.13 8.0K
11:44 65.13 65.17 65.12 65.17 5.3K
11:45 65.17 65.21 65.17 65.18 7.6K
11:46 65.21 65.21 65.18 65.18 8.2K
11:47 65.18 65.23 65.18 65.23 4.4K
11:48 65.22 65.23 65.22 65.23 4.8K
11:49 65.24 65.24 65.22 65.23 5.2K
11:50 65.21 65.22 65.21 65.22 2.3K
11:51 65.22 65.24 65.22 65.22 7.4K
11:52 65.22 65.25 65.22 65.25 2.8K
11:53 65.24 65.24 65.22 65.22 4.6K
11:54 65.23 65.23 65.23 65.23 0.4K
11:55 65.24 65.24 65.22 65.22 5.7K
11:56 65.22 65.22 65.21 65.21 4.2K
11:57 65.17 65.17 65.17 65.17 3.8K
11:58 65.17 65.19 65.16 65.19 10.9K
11:59 65.19 65.21 65.19 65.20 7.1K
12:00 65.19 65.19 65.16 65.16 3.7K
12:01 65.17 65.17 65.13 65.13 7.0K
12:02 65.13 65.14 65.13 65.14 5.4K
12:03 65.14 65.15 65.14 65.15 5.0K
12:04 65.16 65.16 65.15 65.15 7.1K
12:05 65.15 65.16 65.15 65.15 3.0K
12:06 65.15 65.19 65.15 65.18 4.8K
12:07 65.20 65.20 65.19 65.19 6.3K
12:08 65.17 65.18 65.17 65.18 5.8K
12:09 65.18 65.18 65.15 65.15 4.7K
12:10 65.15 65.17 65.15 65.17 4.1K
12:11 65.17 65.19 65.17 65.19 6.0K
12:12 65.19 65.19 65.19 65.19 4.6K
12:13 65.17 65.17 65.15 65.16 4.0K
12:14 65.16 65.17 65.15 65.15 6.1K
12:15 65.16 65.19 65.16 65.19 3.9K
12:16 65.20 65.21 65.19 65.21 4.5K
12:17 65.21 65.22 65.20 65.22 7.0K
12:18 65.22 65.22 65.20 65.21 4.2K
12:19 65.21 65.22 65.20 65.21 4.8K
12:20 65.20 65.20 65.20 65.20 1.6K
12:21 65.20 65.21 65.20 65.21 8.0K
12:22 65.22 65.22 65.20 65.21 4.9K
12:23 65.21 65.21 65.17 65.17 10.7K
12:24 65.18 65.19 65.18 65.19 4.4K
12:25 65.20 65.20 65.19 65.19 2.9K
12:26 65.19 65.24 65.19 65.23 10.7K
12:27 65.22 65.22 65.21 65.22 5.4K
12:28 65.19 65.19 65.19 65.19 4.1K
12:29 65.19 65.19 65.19 65.19 3.6K
12:30 65.15 65.15 65.15 65.15 6.6K
12:31 65.13 65.13 65.10 65.13 5.5K
12:32 65.14 65.15 65.12 65.15 8.0K
12:33 65.15 65.15 65.13 65.14 2.7K
12:34 65.12 65.13 65.12 65.12 4.7K
12:35 65.14 65.15 65.11 65.11 7.6K
12:36 65.13 65.13 65.12 65.12 4.0K
12:37 65.10 65.11 65.10 65.11 4.8K
12:38 65.12 65.12 65.12 65.12 3.1K
12:39 65.12 65.12 65.09 65.09 3.4K
12:40 65.07 65.07 65.06 65.06 3.6K
12:41 65.06 65.06 65.04 65.05 5.2K
12:42 65.05 65.06 65.05 65.05 3.2K
12:43 65.05 65.07 65.05 65.07 8.9K
12:44 65.06 65.07 65.04 65.07 4.3K
12:45 65.07 65.09 65.07 65.09 4.7K
12:46 65.08 65.08 65.06 65.06 6.2K
12:47 65.05 65.06 65.05 65.05 2.9K
12:48 65.07 65.08 65.06 65.08 14.8K
12:49 65.08 65.10 65.08 65.10 9.6K
12:50 65.10 65.10 65.05 65.05 5.3K
12:51 65.05 65.08 65.05 65.07 14.6K
12:52 65.07 65.09 65.07 65.09 5.6K
12:53 65.08 65.10 65.08 65.10 3.9K
12:54 65.12 65.12 65.11 65.12 4.0K
12:55 65.12 65.13 65.11 65.11 5.1K
12:56 65.11 65.11 65.06 65.06 3.8K
12:57 65.05 65.05 65.03 65.03 6.3K
12:58 65.02 65.05 65.02 65.04 7.9K
12:59 65.05 65.05 65.04 65.04 5.5K
13:00 65.05 65.06 65.05 65.06 5.5K
13:01 65.07 65.07 65.07 65.07 4.0K
13:02 65.07 65.07 65.06 65.07 3.7K
13:03 65.06 65.06 65.05 65.06 8.6K
13:04 65.04 65.04 65.03 65.03 6.2K
13:05 65.02 65.02 65.00 65.02 11.5K
13:06 65.02 65.02 65.00 65.00 3.3K
13:07 65.00 65.02 65.00 65.02 3.7K
13:08 65.02 65.03 65.01 65.01 6.3K
13:09 65.01 65.01 64.99 64.99 5.3K
13:10 65.01 65.01 65.01 65.01 3.3K
13:11 65.00 65.01 64.99 65.01 6.1K
13:12 65.01 65.02 65.01 65.01 7.2K
13:13 65.00 65.01 65.00 65.01 7.0K
13:14 65.00 65.06 65.00 65.04 7.7K
13:15 65.04 65.04 65.03 65.04 5.6K
13:16 65.03 65.04 65.03 65.04 2.9K
13:17 65.07 65.09 65.07 65.07 8.8K
13:18 65.07 65.09 65.07 65.09 9.1K
13:19 65.08 65.15 65.08 65.15 8.0K
13:20 65.14 65.14 65.13 65.14 5.5K
13:21 65.14 65.14 65.13 65.14 7.2K
13:22 65.15 65.16 65.15 65.16 3.7K
13:23 65.16 65.16 65.16 65.16 8.1K
13:24 65.15 65.16 65.15 65.16 1.7K
13:25 65.15 65.16 65.15 65.16 8.5K
13:26 65.16 65.16 65.11 65.11 14.7K
13:27 65.11 65.11 65.08 65.09 11.1K
13:28 65.08 65.08 65.07 65.08 6.2K
13:29 65.07 65.09 65.07 65.09 7.7K
13:30 65.09 65.09 65.09 65.09 5.2K
13:31 65.11 65.13 65.11 65.13 15.0K
13:32 65.13 65.13 65.10 65.10 13.4K
13:33 65.09 65.10 65.09 65.10 6.0K
13:34 65.11 65.15 65.11 65.15 24.3K
13:35 65.15 65.16 65.14 65.14 8.9K
13:36 65.14 65.15 65.13 65.15 5.9K
13:37 65.17 65.19 65.17 65.19 5.5K
13:38 65.20 65.23 65.20 65.23 11.1K
13:39 65.23 65.24 65.22 65.22 5.8K
13:40 65.21 65.22 65.21 65.22 4.3K
13:41 65.23 65.24 65.23 65.24 8.4K
13:42 65.23 65.23 65.21 65.21 5.7K
13:43 65.23 65.23 65.22 65.23 5.9K
13:44 65.23 65.24 65.23 65.24 6.5K
13:45 65.24 65.24 65.23 65.23 11.3K
13:46 65.22 65.23 65.22 65.23 4.3K
13:47 65.24 65.25 65.23 65.25 12.2K
13:48 65.26 65.26 65.26 65.26 17.6K
13:49 65.26 65.26 65.23 65.25 8.1K
13:50 65.25 65.26 65.25 65.26 9.1K
13:51 65.27 65.27 65.24 65.24 19.3K
13:52 65.23 65.25 65.23 65.25 6.7K
13:53 65.25 65.25 65.24 65.24 2.6K
13:54 65.25 65.26 65.25 65.25 11.4K
13:55 65.24 65.29 65.24 65.29 11.6K
13:56 65.29 65.33 65.29 65.31 14.1K
13:57 65.31 65.31 65.30 65.31 6.4K
13:58 65.27 65.29 65.27 65.27 15.1K
13:59 65.27 65.27 65.26 65.27 5.2K
14:00 65.27 65.28 65.27 65.28 9.4K
14:01 65.28 65.28 65.25 65.27 10.9K
14:02 65.27 65.27 65.23 65.23 9.0K
14:03 65.24 65.27 65.24 65.27 7.0K
14:04 65.25 65.25 65.23 65.24 9.0K
14:05 65.21 65.21 65.20 65.20 5.8K
14:06 65.21 65.23 65.20 65.20 11.8K
14:07 65.20 65.20 65.19 65.19 5.5K
14:08 65.18 65.20 65.18 65.20 8.7K
14:09 65.20 65.20 65.18 65.19 7.2K
14:10 65.18 65.18 65.16 65.16 6.3K
14:11 65.17 65.17 65.12 65.12 15.1K
14:12 65.12 65.13 65.12 65.12 9.7K
14:13 65.13 65.13 65.13 65.13 2.4K
14:14 65.13 65.14 65.13 65.14 6.9K
14:15 65.14 65.15 65.14 65.15 10.7K
14:16 65.15 65.16 65.15 65.16 7.7K
14:17 65.16 65.17 65.15 65.16 10.6K
14:18 65.16 65.16 65.16 65.16 6.3K
14:19 65.16 65.17 65.14 65.14 6.7K
14:20 65.13 65.14 65.12 65.14 5.1K
14:21 65.13 65.14 65.12 65.12 5.8K
14:22 65.12 65.12 65.12 65.12 3.5K
14:23 65.11 65.13 65.11 65.12 11.4K
14:24 65.12 65.13 65.12 65.12 4.6K
14:25 65.13 65.13 65.11 65.11 7.5K
14:26 65.11 65.13 65.11 65.12 14.5K
14:27 65.09 65.09 65.08 65.08 10.4K
14:28 65.08 65.12 65.07 65.12 9.8K
14:29 65.12 65.12 65.10 65.10 4.3K
14:30 65.10 65.10 65.08 65.08 5.6K
14:31 65.08 65.08 65.06 65.07 9.7K
14:32 65.08 65.08 65.08 65.08 4.8K
14:33 65.08 65.09 65.07 65.08 8.6K
14:34 65.09 65.12 65.09 65.12 12.4K
14:35 65.11 65.14 65.11 65.14 7.3K
14:36 65.14 65.16 65.13 65.13 14.6K
14:37 65.15 65.15 65.15 65.15 6.6K
14:38 65.15 65.16 65.13 65.14 6.2K
14:39 65.14 65.19 65.14 65.18 8.5K
14:40 65.19 65.26 65.18 65.26 18.4K
14:41 65.24 65.24 65.20 65.23 24.9K
14:42 65.23 65.23 65.22 65.22 3.6K
14:43 65.22 65.23 65.22 65.22 6.7K
14:44 65.23 65.29 65.23 65.29 13.4K
14:45 65.28 65.28 65.27 65.28 6.7K
14:46 65.29 65.30 65.28 65.28 7.6K
14:47 65.27 65.32 65.27 65.31 14.4K
14:48 65.31 65.32 65.30 65.32 4.3K
14:49 65.31 65.31 65.30 65.31 4.2K
14:50 65.31 65.31 65.30 65.30 8.3K
14:51 65.30 65.31 65.30 65.31 9.9K
14:52 65.32 65.34 65.32 65.34 5.1K
14:53 65.36 65.36 65.36 65.36 8.2K
14:54 65.36 65.37 65.36 65.37 12.4K
14:55 65.36 65.37 65.34 65.34 10.1K
14:56 65.34 65.37 65.34 65.37 5.2K
14:57 65.37 65.38 65.37 65.38 5.2K
14:58 65.39 65.40 65.39 65.40 8.7K
14:59 65.39 65.39 65.37 65.37 6.6K
15:00 65.38 65.40 65.38 65.40 11.9K
15:01 65.40 65.40 65.38 65.39 10.5K
15:02 65.39 65.39 65.38 65.39 14.1K
15:03 65.39 65.41 65.39 65.40 7.5K
15:04 65.41 65.41 65.39 65.41 10.0K
15:05 65.41 65.42 65.41 65.42 7.4K
15:06 65.42 65.42 65.42 65.42 7.8K
15:07 65.42 65.45 65.41 65.45 19.3K
15:08 65.43 65.44 65.42 65.44 10.1K
15:09 65.44 65.46 65.44 65.45 23.6K
15:10 65.44 65.44 65.42 65.43 5.9K
15:11 65.44 65.44 65.43 65.44 16.2K
15:12 65.44 65.47 65.44 65.47 9.9K
15:13 65.47 65.47 65.45 65.45 10.5K
15:14 65.44 65.44 65.43 65.43 7.0K
15:15 65.43 65.45 65.42 65.42 14.2K
15:16 65.42 65.44 65.42 65.43 12.4K
15:17 65.43 65.44 65.42 65.44 6.6K
15:18 65.44 65.45 65.44 65.45 6.1K
15:19 65.46 65.48 65.46 65.48 15.8K
15:20 65.43 65.43 65.36 65.36 11.8K
15:21 65.38 65.38 65.31 65.33 29.6K
15:22 65.32 65.33 65.32 65.33 15.0K
15:23 65.34 65.35 65.34 65.35 6.9K
15:24 65.35 65.37 65.35 65.35 20.4K
15:25 65.35 65.35 65.35 65.35 13.7K
15:26 65.37 65.37 65.31 65.31 16.9K
15:27 65.31 65.37 65.31 65.34 16.5K
15:28 65.34 65.36 65.34 65.36 8.7K
15:29 65.33 65.34 65.32 65.34 10.7K
15:30 65.33 65.33 65.28 65.28 17.3K
15:31 65.28 65.28 65.18 65.18 15.0K
15:32 65.20 65.29 65.20 65.29 20.9K
15:33 65.29 65.29 65.29 65.29 9.0K
15:34 65.30 65.30 65.28 65.28 12.5K
15:35 65.29 65.29 65.26 65.26 15.9K
15:36 65.25 65.33 65.25 65.33 19.8K
15:37 65.32 65.33 65.30 65.30 11.9K
15:38 65.31 65.33 65.31 65.32 14.2K
15:39 65.32 65.36 65.32 65.36 16.9K
15:40 65.35 65.36 65.31 65.34 15.4K
15:41 65.35 65.36 65.35 65.35 12.4K
15:42 65.35 65.35 65.34 65.34 14.0K
15:43 65.34 65.34 65.31 65.31 13.1K
15:44 65.31 65.34 65.31 65.34 18.1K
15:45 65.33 65.34 65.29 65.29 12.8K
15:46 65.31 65.32 65.31 65.32 20.7K
15:47 65.30 65.32 65.30 65.32 19.6K
15:48 65.31 65.34 65.31 65.34 14.8K
15:49 65.33 65.33 65.26 65.26 19.1K
15:50 65.28 65.33 65.28 65.28 25.3K
15:51 65.21 65.26 65.19 65.26 26.7K
15:52 65.26 65.28 65.26 65.28 26.1K
15:53 65.27 65.30 65.25 65.25 27.0K
15:54 65.24 65.30 65.24 65.28 35.3K
15:55 65.27 65.29 65.27 65.27 27.0K
15:56 65.29 65.33 65.29 65.33 41.9K
15:57 65.33 65.36 65.30 65.36 54.3K
15:58 65.35 65.36 65.33 65.36 62.5K
15:59 65.36 65.38 65.36 65.38 47.8K
16:00 65.37 65.40 65.37 65.40 1,068.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available