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 65.37 65.48 65.18 65.18 33.4K
09:32 65.19 65.19 65.19 65.19 2.9K
09:33 65.19 65.32 65.09 65.11 16.4K
09:34 65.17 65.17 64.97 64.97 13.5K
09:35 64.96 64.96 64.83 64.87 9.4K
09:36 64.82 64.86 64.72 64.72 15.9K
09:37 64.65 64.67 64.62 64.62 9.7K
09:38 64.63 64.66 64.63 64.65 13.5K
09:39 64.63 64.67 64.63 64.67 9.0K
09:40 64.59 64.62 64.58 64.62 28.6K
09:41 64.60 64.69 64.58 64.69 19.6K
09:42 64.69 64.83 64.69 64.83 8.2K
09:43 64.77 64.84 64.77 64.84 7.1K
09:44 64.92 65.04 64.92 65.04 9.6K
09:45 65.04 65.07 65.04 65.07 8.7K
09:46 65.05 65.05 64.96 65.01 10.9K
09:47 65.01 65.01 64.97 64.97 13.9K
09:48 64.99 65.12 64.99 65.09 20.5K
09:49 65.10 65.16 65.10 65.14 8.4K
09:50 65.14 65.22 65.13 65.22 9.4K
09:51 65.18 65.23 65.18 65.23 6.8K
09:52 65.19 65.19 65.16 65.18 5.8K
09:53 65.16 65.16 65.11 65.11 9.2K
09:54 65.10 65.14 65.10 65.14 4.7K
09:55 65.14 65.22 65.14 65.18 4.3K
09:56 65.18 65.24 65.18 65.24 6.4K
09:57 65.23 65.27 65.23 65.24 22.6K
09:58 65.24 65.25 65.14 65.14 9.1K
09:59 65.16 65.19 65.16 65.19 3.8K
10:00 65.15 65.16 65.11 65.15 6.7K
10:01 65.13 65.17 65.13 65.17 10.4K
10:02 65.17 65.22 65.17 65.22 7.5K
10:03 65.22 65.25 65.22 65.25 4.9K
10:04 65.22 65.23 65.21 65.21 17.2K
10:05 65.21 65.23 65.20 65.22 6.1K
10:06 65.20 65.32 65.20 65.32 18.4K
10:07 65.33 65.43 65.33 65.43 7.2K
10:08 65.43 65.54 65.43 65.54 15.0K
10:09 65.54 65.62 65.54 65.62 14.2K
10:10 65.62 65.62 65.52 65.52 9.2K
10:11 65.52 65.54 65.51 65.51 7.1K
10:12 65.51 65.51 65.46 65.46 9.4K
10:13 65.46 65.46 65.45 65.45 5.6K
10:14 65.45 65.45 65.41 65.41 7.0K
10:15 65.44 65.45 65.41 65.41 10.6K
10:16 65.41 65.48 65.39 65.48 8.4K
10:17 65.52 65.55 65.52 65.54 9.7K
10:18 65.56 65.56 65.49 65.49 11.8K
10:19 65.52 65.52 65.48 65.48 4.5K
10:20 65.48 65.48 65.46 65.48 6.3K
10:21 65.48 65.50 65.48 65.48 4.8K
10:22 65.48 65.51 65.48 65.50 12.5K
10:23 65.50 65.50 65.49 65.49 4.6K
10:24 65.49 65.49 65.47 65.47 3.9K
10:25 65.46 65.50 65.46 65.46 8.7K
10:26 65.46 65.48 65.44 65.48 6.9K
10:27 65.48 65.48 65.46 65.46 1.5K
10:28 65.50 65.51 65.46 65.46 13.8K
10:29 65.44 65.51 65.40 65.50 13.8K
10:30 65.50 65.51 65.49 65.49 3.2K
10:31 65.49 65.51 65.49 65.49 6.4K
10:32 65.49 65.49 65.45 65.45 14.6K
10:33 65.46 65.47 65.44 65.46 6.2K
10:34 65.47 65.50 65.47 65.48 8.9K
10:35 65.48 65.48 65.43 65.43 4.0K
10:36 65.45 65.45 65.43 65.43 2.5K
10:37 65.46 65.46 65.44 65.44 7.1K
10:38 65.42 65.42 65.38 65.38 6.1K
10:39 65.35 65.38 65.35 65.38 7.3K
10:40 65.38 65.38 65.38 65.38 4.7K
10:41 65.38 65.38 65.36 65.37 3.6K
10:42 65.37 65.41 65.37 65.41 5.1K
10:43 65.41 65.41 65.35 65.35 9.3K
10:44 65.34 65.34 65.34 65.34 2.1K
10:45 65.31 65.31 65.22 65.22 6.1K
10:46 65.22 65.22 65.19 65.19 4.5K
10:47 65.21 65.22 65.21 65.22 3.1K
10:48 65.23 65.24 65.23 65.24 5.2K
10:49 65.24 65.24 65.21 65.24 20.4K
10:50 65.27 65.32 65.27 65.32 3.1K
10:51 65.37 65.37 65.34 65.34 6.0K
10:52 65.33 65.37 65.32 65.37 2.8K
10:53 65.37 65.40 65.36 65.40 6.0K
10:54 65.36 65.39 65.36 65.39 3.4K
10:55 65.40 65.40 65.39 65.40 6.2K
10:56 65.40 65.41 65.38 65.38 4.3K
10:57 65.38 65.40 65.38 65.40 1.5K
10:58 65.40 65.40 65.39 65.39 6.5K
10:59 65.39 65.43 65.39 65.43 12.4K
11:00 65.42 65.44 65.42 65.44 4.7K
11:01 65.42 65.43 65.39 65.39 4.5K
11:02 65.38 65.38 65.37 65.37 2.0K
11:03 65.37 65.37 65.37 65.37 4.6K
11:04 65.38 65.38 65.38 65.38 3.1K
11:05 65.38 65.38 65.37 65.37 6.3K
11:06 65.36 65.37 65.36 65.37 4.5K
11:07 65.37 65.38 65.37 65.38 1.6K
11:08 65.38 65.42 65.38 65.42 10.0K
11:09 65.42 65.43 65.42 65.42 3.6K
11:10 65.42 65.44 65.42 65.44 8.6K
11:11 65.43 65.46 65.43 65.46 1.9K
11:12 65.46 65.48 65.46 65.48 7.2K
11:13 65.48 65.49 65.48 65.49 4.5K
11:14 65.48 65.50 65.48 65.50 5.3K
11:15 65.46 65.47 65.44 65.44 7.5K
11:16 65.44 65.44 65.42 65.42 3.4K
11:17 65.42 65.45 65.42 65.45 2.6K
11:18 65.44 65.48 65.43 65.48 6.8K
11:19 65.48 65.48 65.47 65.47 2.0K
11:20 65.47 65.48 65.47 65.47 21.3K
11:21 65.47 65.48 65.46 65.46 4.7K
11:22 65.46 65.46 65.45 65.45 6.4K
11:23 65.45 65.47 65.45 65.47 7.6K
11:24 65.47 65.47 65.46 65.46 2.1K
11:25 65.45 65.45 65.43 65.45 4.3K
11:26 65.44 65.44 65.44 65.44 3.6K
11:27 65.44 65.44 65.42 65.43 4.7K
11:28 65.44 65.44 65.42 65.42 3.5K
11:29 65.44 65.45 65.44 65.45 6.7K
11:30 65.46 65.46 65.45 65.46 1.5K
11:31 65.46 65.46 65.44 65.44 4.0K
11:32 65.44 65.44 65.39 65.39 6.1K
11:33 65.37 65.39 65.37 65.39 3.9K
11:34 65.39 65.39 65.38 65.38 3.0K
11:35 65.37 65.37 65.37 65.37 2.6K
11:36 65.37 65.39 65.37 65.39 2.4K
11:37 65.41 65.41 65.41 65.41 2.5K
11:38 65.41 65.41 65.40 65.40 0.6K
11:39 65.41 65.41 65.41 65.41 1.3K
11:40 65.41 65.43 65.41 65.43 7.4K
11:41 65.43 65.45 65.43 65.45 2.4K
11:42 65.46 65.46 65.43 65.43 6.1K
11:43 65.43 65.43 65.40 65.41 2.8K
11:44 65.41 65.41 65.40 65.40 3.9K
11:45 65.38 65.39 65.38 65.39 2.7K
11:46 65.40 65.40 65.40 65.40 0.5K
11:47 65.38 65.38 65.38 65.38 3.0K
11:48 65.39 65.39 65.38 65.38 5.7K
11:49 65.38 65.38 65.35 65.35 4.2K
11:50 65.34 65.34 65.34 65.34 2.1K
11:51 65.34 65.36 65.34 65.36 0.8K
11:52 65.36 65.37 65.36 65.37 5.7K
11:53 65.35 65.35 65.35 65.35 4.4K
11:54 65.33 65.34 65.33 65.34 2.3K
11:55 65.34 65.34 65.34 65.34 3.6K
11:56 65.34 65.34 65.32 65.33 5.8K
11:57 65.33 65.33 65.33 65.33 2.2K
11:58 65.33 65.33 65.31 65.31 3.2K
11:59 65.30 65.32 65.30 65.32 7.3K
12:00 65.32 65.33 65.32 65.33 3.6K
12:01 65.30 65.30 65.30 65.30 3.4K
12:02 65.28 65.29 65.28 65.29 2.1K
12:03 65.29 65.29 65.26 65.26 5.3K
12:04 65.26 65.31 65.26 65.31 4.2K
12:05 65.31 65.31 65.30 65.30 4.2K
12:06 65.30 65.31 65.27 65.31 5.6K
12:07 65.31 65.31 65.29 65.29 2.6K
12:08 65.30 65.31 65.30 65.31 7.4K
12:09 65.31 65.32 65.31 65.32 3.2K
12:10 65.32 65.32 65.32 65.32 2.1K
12:11 65.35 65.35 65.35 65.35 1.3K
12:12 65.34 65.34 65.34 65.34 2.1K
12:13 65.34 65.34 65.32 65.32 6.4K
12:14 65.31 65.33 65.30 65.33 5.1K
12:15 65.33 65.37 65.33 65.37 3.0K
12:16 65.37 65.37 65.36 65.36 3.0K
12:17 65.36 65.36 65.35 65.35 2.0K
12:18 65.35 65.37 65.35 65.35 5.5K
12:19 65.33 65.33 65.32 65.32 3.6K
12:20 65.30 65.30 65.28 65.28 7.0K
12:21 65.31 65.31 65.29 65.31 2.1K
12:22 65.30 65.30 65.28 65.28 2.8K
12:23 65.29 65.30 65.29 65.30 3.7K
12:24 65.30 65.31 65.30 65.31 3.8K
12:25 65.31 65.32 65.31 65.32 4.7K
12:26 65.32 65.33 65.32 65.33 6.3K
12:27 65.33 65.33 65.28 65.28 3.1K
12:28 65.29 65.29 65.29 65.29 1.8K
12:29 65.29 65.29 65.28 65.28 2.9K
12:30 65.27 65.27 65.26 65.26 3.0K
12:31 65.26 65.26 65.23 65.23 5.3K
12:32 65.23 65.24 65.23 65.24 9.8K
12:33 65.24 65.26 65.24 65.26 6.3K
12:34 65.26 65.26 65.23 65.24 3.4K
12:35 65.24 65.25 65.24 65.25 3.5K
12:36 65.24 65.24 65.22 65.22 7.9K
12:37 65.19 65.20 65.19 65.20 5.0K
12:38 65.20 65.22 65.20 65.21 2.7K
12:39 65.21 65.21 65.17 65.18 4.7K
12:40 65.18 65.18 65.18 65.18 1.1K
12:41 65.18 65.20 65.18 65.19 5.6K
12:42 65.19 65.21 65.19 65.21 3.5K
12:43 65.21 65.21 65.20 65.21 4.0K
12:44 65.21 65.21 65.19 65.19 4.7K
12:45 65.18 65.18 65.16 65.16 3.2K
12:46 65.16 65.17 65.16 65.17 1.3K
12:47 65.17 65.17 65.17 65.17 3.8K
12:48 65.18 65.18 65.17 65.18 6.1K
12:49 65.18 65.19 65.18 65.19 3.3K
12:50 65.18 65.18 65.17 65.18 1.9K
12:51 65.18 65.19 65.18 65.18 8.9K
12:52 65.18 65.18 65.16 65.16 5.5K
12:53 65.16 65.16 65.14 65.14 2.4K
12:54 65.14 65.14 65.14 65.14 0.8K
12:55 65.14 65.17 65.14 65.17 6.1K
12:56 65.17 65.18 65.17 65.18 4.0K
12:57 65.19 65.19 65.19 65.19 3.3K
12:58 65.19 65.21 65.19 65.19 4.1K
12:59 65.19 65.21 65.19 65.21 1.8K
13:00 65.21 65.21 65.20 65.20 5.9K
13:01 65.20 65.20 65.18 65.19 4.2K
13:02 65.20 65.20 65.19 65.19 1.7K
13:03 65.19 65.23 65.19 65.23 4.9K
13:04 65.23 65.24 65.22 65.22 2.2K
13:05 65.22 65.23 65.21 65.23 4.5K
13:06 65.22 65.22 65.19 65.19 3.9K
13:07 65.18 65.20 65.18 65.20 4.0K
13:08 65.20 65.21 65.20 65.21 2.4K
13:09 65.21 65.21 65.21 65.21 2.0K
13:10 65.21 65.23 65.21 65.23 8.0K
13:11 65.23 65.24 65.23 65.24 1.9K
13:12 65.22 65.22 65.22 65.22 4.9K
13:13 65.23 65.23 65.23 65.23 3.5K
13:14 65.23 65.23 65.22 65.22 2.0K
13:15 65.21 65.22 65.21 65.22 2.8K
13:16 65.23 65.24 65.23 65.24 5.1K
13:17 65.23 65.23 65.21 65.21 6.9K
13:18 65.21 65.21 65.17 65.18 5.0K
13:19 65.18 65.18 65.18 65.18 1.9K
13:20 65.18 65.18 65.17 65.17 4.7K
13:21 65.17 65.17 65.15 65.15 5.1K
13:22 65.12 65.12 65.10 65.10 3.8K
13:23 65.11 65.11 65.11 65.11 3.5K
13:24 65.11 65.12 65.11 65.12 4.9K
13:25 65.12 65.13 65.12 65.12 5.4K
13:26 65.10 65.10 65.10 65.10 2.7K
13:27 65.10 65.11 65.09 65.11 4.1K
13:28 65.11 65.11 65.08 65.08 7.7K
13:29 65.09 65.09 65.05 65.06 6.7K
13:30 65.08 65.08 65.08 65.08 5.9K
13:31 65.08 65.08 65.08 65.08 2.7K
13:32 65.08 65.08 65.02 65.02 9.5K
13:33 64.99 65.00 64.99 64.99 20.8K
13:34 65.00 65.00 64.98 64.98 31.0K
13:35 65.00 65.00 64.88 64.88 17.0K
13:36 64.88 64.88 64.81 64.87 11.4K
13:37 64.89 64.89 64.89 64.89 4.4K
13:38 64.88 64.90 64.87 64.90 9.7K
13:39 64.90 64.91 64.90 64.90 5.1K
13:40 64.90 64.91 64.90 64.91 2.9K
13:41 64.93 64.94 64.92 64.94 8.2K
13:42 64.93 64.94 64.93 64.94 3.3K
13:43 64.94 64.94 64.91 64.91 7.1K
13:44 64.92 64.92 64.91 64.91 3.9K
13:45 64.91 64.95 64.91 64.95 6.1K
13:46 64.97 64.97 64.97 64.97 3.2K
13:47 64.95 64.96 64.94 64.95 5.5K
13:48 64.95 64.95 64.95 64.95 2.3K
13:49 64.95 64.95 64.91 64.91 10.3K
13:50 64.90 64.90 64.88 64.88 5.6K
13:51 64.88 64.89 64.88 64.88 8.5K
13:52 64.89 64.89 64.86 64.86 7.6K
13:53 64.86 64.89 64.86 64.89 7.4K
13:54 64.88 64.89 64.88 64.89 4.7K
13:55 64.92 64.92 64.90 64.90 6.3K
13:56 64.90 64.92 64.90 64.90 4.7K
13:57 64.90 64.92 64.90 64.90 1.2K
13:58 64.90 64.90 64.88 64.90 11.5K
13:59 64.90 64.90 64.87 64.87 3.2K
14:00 64.87 64.90 64.87 64.89 3.2K
14:01 64.90 64.90 64.89 64.89 4.2K
14:02 64.91 64.91 64.87 64.89 4.0K
14:03 64.84 64.89 64.84 64.89 25.3K
14:04 64.90 64.94 64.90 64.94 4.5K
14:05 64.94 64.94 64.93 64.93 5.4K
14:06 64.93 64.93 64.78 64.78 37.2K
14:07 64.75 64.76 64.73 64.76 11.5K
14:08 64.74 64.75 64.72 64.72 7.7K
14:09 64.74 64.76 64.72 64.76 8.1K
14:10 64.77 64.79 64.77 64.79 3.3K
14:11 64.79 64.79 64.79 64.79 2.8K
14:12 64.78 64.78 64.75 64.76 8.1K
14:13 64.78 64.78 64.76 64.76 3.5K
14:14 64.76 64.77 64.74 64.74 11.6K
14:15 64.76 64.78 64.75 64.78 5.6K
14:16 64.78 64.80 64.78 64.80 3.5K
14:17 64.79 64.80 64.73 64.75 10.6K
14:18 64.75 64.75 64.74 64.74 5.6K
14:19 64.71 64.74 64.71 64.74 6.0K
14:20 64.74 64.75 64.68 64.68 12.4K
14:21 64.69 64.70 64.69 64.69 7.4K
14:22 64.70 64.71 64.69 64.69 3.2K
14:23 64.72 64.74 64.72 64.74 6.3K
14:24 64.72 64.73 64.72 64.72 7.9K
14:25 64.72 64.73 64.72 64.72 16.3K
14:26 64.72 64.72 64.69 64.70 9.0K
14:27 64.68 64.69 64.67 64.67 7.3K
14:28 64.67 64.69 64.67 64.67 5.2K
14:29 64.69 64.69 64.63 64.65 13.4K
14:30 64.64 64.64 64.58 64.58 8.4K
14:31 64.59 64.59 64.55 64.56 14.6K
14:32 64.56 64.56 64.54 64.54 4.8K
14:33 64.54 64.59 64.54 64.59 10.8K
14:34 64.58 64.58 64.53 64.53 12.4K
14:35 64.52 64.53 64.51 64.53 16.0K
14:36 64.52 64.54 64.52 64.53 9.2K
14:37 64.52 64.54 64.52 64.53 3.2K
14:38 64.54 64.59 64.54 64.59 12.7K
14:39 64.57 64.62 64.57 64.57 10.5K
14:40 64.57 64.57 64.52 64.54 11.7K
14:41 64.53 64.53 64.45 64.45 13.2K
14:42 64.44 64.44 64.41 64.41 14.2K
14:43 64.40 64.42 64.40 64.40 14.1K
14:44 64.41 64.41 64.39 64.39 13.3K
14:45 64.39 64.42 64.38 64.42 25.8K
14:46 64.42 64.43 64.38 64.38 10.6K
14:47 64.38 64.38 64.35 64.36 14.0K
14:48 64.36 64.40 64.36 64.40 7.7K
14:49 64.44 64.46 64.44 64.45 10.6K
14:50 64.44 64.44 64.43 64.44 8.1K
14:51 64.44 64.48 64.42 64.48 16.8K
14:52 64.50 64.51 64.50 64.50 12.2K
14:53 64.50 64.51 64.47 64.47 13.4K
14:54 64.47 64.49 64.47 64.49 10.3K
14:55 64.49 64.51 64.49 64.51 9.5K
14:56 64.49 64.53 64.49 64.53 13.0K
14:57 64.51 64.51 64.44 64.44 17.3K
14:58 64.44 64.44 64.43 64.43 10.1K
14:59 64.43 64.43 64.42 64.42 10.5K
15:00 64.43 64.46 64.43 64.44 10.7K
15:01 64.44 64.44 64.37 64.37 13.3K
15:02 64.40 64.40 64.36 64.38 8.6K
15:03 64.39 64.40 64.38 64.40 19.2K
15:04 64.40 64.45 64.40 64.45 4.3K
15:05 64.49 64.49 64.45 64.45 21.1K
15:06 64.43 64.49 64.43 64.49 24.7K
15:07 64.49 64.58 64.49 64.57 9.9K
15:08 64.59 64.59 64.56 64.57 8.7K
15:09 64.59 64.59 64.55 64.55 11.9K
15:10 64.55 64.56 64.55 64.56 5.0K
15:11 64.58 64.58 64.56 64.56 12.5K
15:12 64.54 64.54 64.52 64.52 15.2K
15:13 64.52 64.53 64.52 64.52 5.4K
15:14 64.51 64.51 64.50 64.51 11.3K
15:15 64.50 64.52 64.50 64.51 8.0K
15:16 64.52 64.54 64.51 64.51 10.8K
15:17 64.52 64.52 64.49 64.50 8.5K
15:18 64.50 64.50 64.44 64.45 9.0K
15:19 64.44 64.44 64.43 64.43 14.6K
15:20 64.45 64.47 64.45 64.47 11.4K
15:21 64.46 64.46 64.42 64.43 13.0K
15:22 64.45 64.46 64.44 64.46 14.1K
15:23 64.45 64.45 64.43 64.44 10.5K
15:24 64.44 64.47 64.43 64.46 12.2K
15:25 64.46 64.51 64.46 64.51 11.5K
15:26 64.49 64.49 64.44 64.44 13.2K
15:27 64.43 64.45 64.43 64.45 11.1K
15:28 64.45 64.45 64.45 64.45 7.4K
15:29 64.43 64.44 64.43 64.44 7.4K
15:30 64.44 64.44 64.43 64.43 11.2K
15:31 64.43 64.44 64.41 64.42 16.7K
15:32 64.43 64.43 64.38 64.38 14.5K
15:33 64.39 64.43 64.39 64.43 12.9K
15:34 64.45 64.45 64.45 64.45 9.0K
15:35 64.42 64.43 64.38 64.39 27.9K
15:36 64.39 64.39 64.20 64.20 33.9K
15:37 64.25 64.41 64.25 64.41 17.9K
15:38 64.42 64.56 64.40 64.56 31.6K
15:39 64.54 64.61 64.54 64.61 17.0K
15:40 64.61 64.61 64.44 64.45 26.1K
15:41 64.45 64.51 64.45 64.51 20.1K
15:42 64.51 64.53 64.50 64.50 12.8K
15:43 64.50 64.50 64.46 64.48 15.5K
15:44 64.49 64.51 64.49 64.50 18.5K
15:45 64.46 64.49 64.45 64.49 23.6K
15:46 64.50 64.54 64.50 64.53 19.3K
15:47 64.54 64.54 64.46 64.46 17.0K
15:48 64.45 64.45 64.42 64.45 16.8K
15:49 64.44 64.52 64.42 64.52 24.8K
15:50 64.50 64.51 64.47 64.47 13.2K
15:51 64.52 64.52 64.47 64.48 35.4K
15:52 64.48 64.48 64.46 64.46 32.6K
15:53 64.46 64.46 64.42 64.42 26.8K
15:54 64.41 64.44 64.41 64.44 27.7K
15:55 64.42 64.46 64.40 64.44 41.1K
15:56 64.45 64.45 64.37 64.37 52.3K
15:57 64.38 64.38 64.36 64.36 58.6K
15:58 64.37 64.40 64.37 64.40 50.2K
15:59 64.42 64.42 64.35 64.35 79.0K
16:00 64.35 64.35 64.30 64.34 2,122.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available