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 64.65 64.93 64.24 64.93 49.0K
09:32 64.88 65.00 64.82 64.82 12.6K
09:33 64.82 65.06 64.74 65.06 10.1K
09:34 64.94 65.13 64.94 65.13 9.1K
09:35 64.91 64.93 64.83 64.91 13.4K
09:36 64.97 65.05 64.97 64.98 10.8K
09:37 65.04 65.04 64.94 64.94 8.3K
09:38 64.90 64.98 64.89 64.92 9.9K
09:39 65.02 65.02 64.98 65.01 7.4K
09:40 65.01 65.02 64.97 65.01 9.8K
09:41 65.01 65.05 64.98 64.98 12.9K
09:42 65.01 65.01 64.88 64.90 9.1K
09:43 64.93 64.96 64.93 64.93 6.4K
09:44 64.89 64.96 64.89 64.96 15.2K
09:45 64.91 64.97 64.91 64.96 4.5K
09:46 64.96 65.06 64.96 65.02 11.3K
09:47 65.03 65.05 65.02 65.02 7.5K
09:48 65.04 65.12 65.03 65.12 9.3K
09:49 65.13 65.24 65.13 65.21 19.5K
09:50 65.25 65.25 65.18 65.18 5.8K
09:51 65.22 65.22 65.09 65.09 11.2K
09:52 65.09 65.19 65.09 65.19 14.5K
09:53 65.16 65.22 65.16 65.16 7.9K
09:54 65.12 65.17 65.12 65.17 6.3K
09:55 65.19 65.19 65.01 65.01 9.3K
09:56 65.05 65.15 65.05 65.15 16.9K
09:57 65.15 65.21 65.15 65.17 12.7K
09:58 65.17 65.18 65.12 65.12 23.1K
09:59 65.12 65.13 65.04 65.06 15.7K
10:00 65.09 65.15 65.07 65.15 10.1K
10:01 65.14 65.14 65.11 65.14 12.3K
10:02 65.16 65.23 65.16 65.23 10.2K
10:03 65.27 65.34 65.27 65.34 27.5K
10:04 65.31 65.31 65.21 65.21 8.5K
10:05 65.21 65.24 65.21 65.21 7.7K
10:06 65.22 65.22 65.21 65.21 6.5K
10:07 65.19 65.22 65.19 65.20 8.4K
10:08 65.20 65.20 65.12 65.12 9.9K
10:09 65.12 65.19 65.12 65.19 14.6K
10:10 65.19 65.19 65.14 65.16 5.4K
10:11 65.16 65.23 65.16 65.23 8.4K
10:12 65.24 65.24 65.21 65.21 5.7K
10:13 65.19 65.23 65.18 65.23 17.7K
10:14 65.23 65.29 65.23 65.29 5.6K
10:15 65.29 65.34 65.29 65.31 8.7K
10:16 65.32 65.32 65.29 65.29 4.4K
10:17 65.29 65.31 65.29 65.29 5.4K
10:18 65.29 65.30 65.29 65.30 7.0K
10:19 65.29 65.29 65.28 65.28 4.4K
10:20 65.30 65.30 65.27 65.27 5.7K
10:21 65.24 65.29 65.21 65.29 13.8K
10:22 65.29 65.32 65.29 65.29 12.4K
10:23 65.28 65.35 65.28 65.35 6.6K
10:24 65.43 65.44 65.42 65.44 9.5K
10:25 65.49 65.49 65.44 65.44 12.6K
10:26 65.45 65.51 65.45 65.51 8.9K
10:27 65.51 65.51 65.47 65.47 7.6K
10:28 65.46 65.47 65.43 65.47 8.0K
10:29 65.43 65.44 65.43 65.44 6.3K
10:30 65.44 65.44 65.37 65.38 18.1K
10:31 65.38 65.46 65.38 65.46 8.8K
10:32 65.44 65.48 65.44 65.47 6.4K
10:33 65.45 65.49 65.45 65.49 5.3K
10:34 65.50 65.53 65.50 65.53 6.4K
10:35 65.54 65.55 65.54 65.54 6.3K
10:36 65.54 65.56 65.54 65.55 5.2K
10:37 65.56 65.56 65.39 65.39 10.0K
10:38 65.38 65.45 65.38 65.45 12.7K
10:39 65.45 65.53 65.45 65.53 5.5K
10:40 65.51 65.53 65.51 65.51 6.6K
10:41 65.52 65.55 65.48 65.55 9.6K
10:42 65.52 65.54 65.52 65.53 5.4K
10:43 65.51 65.52 65.51 65.52 4.0K
10:44 65.54 65.54 65.49 65.54 6.5K
10:45 65.53 65.54 65.53 65.53 4.8K
10:46 65.55 65.55 65.54 65.55 4.8K
10:47 65.55 65.55 65.54 65.54 7.2K
10:48 65.51 65.55 65.51 65.54 5.8K
10:49 65.51 65.55 65.51 65.55 5.5K
10:50 65.55 65.58 65.53 65.58 8.7K
10:51 65.58 65.58 65.56 65.58 4.2K
10:52 65.60 65.65 65.60 65.63 12.3K
10:53 65.63 65.63 65.57 65.59 5.4K
10:54 65.61 65.61 65.57 65.57 9.4K
10:55 65.57 65.57 65.56 65.56 5.3K
10:56 65.58 65.62 65.58 65.62 8.6K
10:57 65.62 65.62 65.58 65.58 7.8K
10:58 65.59 65.60 65.59 65.60 6.4K
10:59 65.60 65.62 65.60 65.62 16.4K
11:00 65.62 65.62 65.58 65.59 13.4K
11:01 65.58 65.58 65.55 65.57 5.6K
11:02 65.59 65.59 65.57 65.58 5.9K
11:03 65.57 65.59 65.57 65.58 5.5K
11:04 65.58 65.62 65.58 65.62 6.0K
11:05 65.62 65.62 65.56 65.57 6.6K
11:06 65.57 65.57 65.55 65.55 3.3K
11:07 65.55 65.55 65.54 65.54 3.8K
11:08 65.54 65.56 65.54 65.56 6.0K
11:09 65.61 65.63 65.59 65.60 13.9K
11:10 65.60 65.60 65.59 65.60 6.5K
11:11 65.60 65.63 65.60 65.62 6.5K
11:12 65.62 65.63 65.61 65.63 5.6K
11:13 65.63 65.63 65.62 65.63 4.5K
11:14 65.62 65.63 65.62 65.62 7.1K
11:15 65.61 65.63 65.61 65.62 3.5K
11:16 65.62 65.64 65.61 65.64 10.6K
11:17 65.62 65.62 65.60 65.60 10.3K
11:18 65.60 65.61 65.60 65.60 4.4K
11:19 65.61 65.61 65.59 65.59 3.1K
11:20 65.59 65.59 65.58 65.59 4.8K
11:21 65.59 65.59 65.55 65.58 4.1K
11:22 65.58 65.62 65.58 65.58 7.2K
11:23 65.58 65.60 65.58 65.59 3.6K
11:24 65.58 65.61 65.58 65.61 7.1K
11:25 65.62 65.62 65.59 65.59 6.0K
11:26 65.59 65.63 65.59 65.63 3.4K
11:27 65.62 65.62 65.60 65.60 3.5K
11:28 65.60 65.60 65.56 65.56 6.7K
11:29 65.56 65.58 65.54 65.58 6.9K
11:30 65.58 65.58 65.56 65.57 5.2K
11:31 65.57 65.60 65.57 65.59 4.9K
11:32 65.59 65.59 65.50 65.50 4.7K
11:33 65.51 65.51 65.50 65.50 4.0K
11:34 65.52 65.52 65.50 65.50 9.0K
11:35 65.48 65.48 65.48 65.48 1.9K
11:36 65.50 65.50 65.49 65.50 6.2K
11:37 65.50 65.50 65.49 65.49 3.3K
11:38 65.49 65.49 65.48 65.48 3.4K
11:39 65.48 65.49 65.47 65.49 5.5K
11:40 65.49 65.49 65.48 65.48 5.4K
11:41 65.50 65.51 65.50 65.51 5.7K
11:42 65.47 65.47 65.45 65.47 7.4K
11:43 65.49 65.49 65.47 65.48 2.8K
11:44 65.48 65.48 65.47 65.47 4.3K
11:45 65.47 65.50 65.46 65.50 6.9K
11:46 65.48 65.49 65.48 65.48 3.9K
11:47 65.48 65.48 65.47 65.48 2.3K
11:48 65.48 65.51 65.48 65.51 9.2K
11:49 65.50 65.50 65.48 65.48 5.4K
11:50 65.47 65.49 65.47 65.49 5.9K
11:51 65.49 65.49 65.48 65.49 2.9K
11:52 65.49 65.50 65.48 65.48 4.8K
11:53 65.47 65.51 65.47 65.51 8.2K
11:54 65.50 65.51 65.48 65.51 7.7K
11:55 65.50 65.53 65.50 65.53 11.3K
11:56 65.54 65.54 65.51 65.51 6.1K
11:57 65.53 65.53 65.48 65.52 8.8K
11:58 65.53 65.53 65.47 65.48 13.3K
11:59 65.49 65.51 65.49 65.50 5.2K
12:00 65.50 65.51 65.48 65.51 4.1K
12:01 65.51 65.51 65.51 65.51 8.5K
12:02 65.51 65.53 65.51 65.53 25.2K
12:03 65.56 65.59 65.54 65.59 36.5K
12:04 65.59 65.60 65.59 65.60 1.9K
12:05 65.60 65.60 65.59 65.59 6.1K
12:06 65.59 65.59 65.56 65.57 4.2K
12:07 65.57 65.57 65.51 65.51 5.9K
12:08 65.51 65.52 65.51 65.52 2.7K
12:09 65.50 65.50 65.48 65.50 4.2K
12:10 65.51 65.51 65.50 65.50 2.9K
12:11 65.51 65.51 65.49 65.49 7.9K
12:12 65.50 65.51 65.50 65.51 7.5K
12:13 65.54 65.54 65.53 65.54 15.9K
12:14 65.52 65.52 65.51 65.51 3.6K
12:15 65.51 65.51 65.51 65.51 1.8K
12:16 65.51 65.51 65.47 65.48 5.0K
12:17 65.50 65.51 65.50 65.50 9.7K
12:18 65.50 65.52 65.50 65.52 15.3K
12:19 65.51 65.52 65.50 65.52 32.7K
12:20 65.56 65.56 65.56 65.56 20.9K
12:21 65.53 65.53 65.50 65.50 8.3K
12:22 65.50 65.55 65.50 65.55 8.8K
12:23 65.56 65.57 65.51 65.52 12.1K
12:24 65.52 65.52 65.50 65.51 7.4K
12:25 65.49 65.49 65.48 65.48 4.9K
12:26 65.48 65.50 65.48 65.48 5.7K
12:27 65.47 65.48 65.47 65.47 7.1K
12:28 65.47 65.48 65.47 65.48 6.5K
12:29 65.48 65.50 65.48 65.50 4.1K
12:30 65.50 65.51 65.50 65.51 4.5K
12:31 65.51 65.52 65.49 65.49 9.8K
12:32 65.48 65.48 65.47 65.47 7.9K
12:33 65.47 65.47 65.46 65.46 3.0K
12:34 65.42 65.42 65.41 65.41 5.5K
12:35 65.41 65.44 65.41 65.44 5.9K
12:36 65.44 65.45 65.44 65.44 2.4K
12:37 65.44 65.50 65.44 65.49 10.8K
12:38 65.49 65.51 65.49 65.51 4.7K
12:39 65.49 65.51 65.49 65.51 14.4K
12:40 65.51 65.53 65.51 65.53 10.7K
12:41 65.56 65.56 65.55 65.55 18.1K
12:42 65.56 65.57 65.55 65.56 5.2K
12:43 65.56 65.56 65.53 65.56 18.7K
12:44 65.56 65.56 65.53 65.53 8.2K
12:45 65.53 65.53 65.53 65.53 4.1K
12:46 65.53 65.53 65.53 65.53 4.6K
12:47 65.53 65.53 65.52 65.52 6.6K
12:48 65.53 65.53 65.52 65.52 6.6K
12:49 65.52 65.56 65.52 65.56 3.0K
12:50 65.56 65.56 65.56 65.56 4.1K
12:51 65.56 65.56 65.52 65.52 7.5K
12:52 65.51 65.51 65.51 65.51 3.9K
12:53 65.51 65.52 65.50 65.50 6.8K
12:54 65.51 65.51 65.50 65.50 4.8K
12:55 65.51 65.51 65.50 65.51 6.9K
12:56 65.51 65.51 65.50 65.50 2.7K
12:57 65.50 65.50 65.49 65.49 4.0K
12:58 65.49 65.50 65.49 65.50 2.7K
12:59 65.50 65.51 65.50 65.51 5.3K
13:00 65.51 65.51 65.50 65.50 3.2K
13:01 65.50 65.51 65.50 65.51 3.9K
13:02 65.51 65.51 65.50 65.51 2.5K
13:03 65.51 65.54 65.51 65.54 11.7K
13:04 65.54 65.54 65.54 65.54 1.1K
13:05 65.54 65.54 65.54 65.54 5.7K
13:06 65.54 65.54 65.53 65.54 4.6K
13:07 65.54 65.65 65.54 65.65 145.5K
13:08 65.65 65.68 65.65 65.65 42.7K
13:09 65.65 65.70 65.65 65.70 3.5K
13:10 65.74 65.80 65.74 65.80 7.2K
13:11 65.80 65.82 65.80 65.80 7.8K
13:12 65.79 65.80 65.78 65.78 3.5K
13:13 65.78 65.82 65.78 65.82 6.9K
13:14 65.82 65.82 65.79 65.79 5.7K
13:15 65.80 65.82 65.79 65.79 2.6K
13:16 65.79 65.81 65.79 65.79 11.0K
13:17 65.79 65.79 65.79 65.79 4.1K
13:18 65.79 65.79 65.77 65.78 2.7K
13:19 65.78 65.78 65.78 65.78 2.5K
13:20 65.78 65.78 65.73 65.75 4.7K
13:21 65.79 65.80 65.78 65.78 8.3K
13:22 65.77 65.79 65.76 65.79 4.4K
13:23 65.79 65.80 65.78 65.78 3.7K
13:24 65.78 65.78 65.74 65.74 2.5K
13:25 65.72 65.72 65.69 65.70 5.2K
13:26 65.68 65.70 65.68 65.70 4.6K
13:27 65.70 65.70 65.67 65.67 7.9K
13:28 65.67 65.67 65.65 65.66 7.2K
13:29 65.66 65.70 65.65 65.70 6.1K
13:30 65.70 65.70 65.67 65.70 4.7K
13:31 65.68 65.72 65.68 65.68 15.7K
13:32 65.68 65.68 65.65 65.65 12.8K
13:33 65.65 65.65 65.57 65.65 25.0K
13:34 65.64 65.66 65.64 65.66 34.7K
13:35 65.66 65.70 65.66 65.70 3.6K
13:36 65.73 65.74 65.72 65.74 11.7K
13:37 65.76 65.79 65.76 65.77 6.7K
13:38 65.77 65.80 65.77 65.77 11.3K
13:39 65.82 65.82 65.80 65.82 20.0K
13:40 65.81 65.86 65.81 65.86 5.1K
13:41 65.88 65.88 65.88 65.88 18.8K
13:42 65.86 65.87 65.84 65.87 7.4K
13:43 65.86 65.87 65.84 65.84 8.5K
13:44 65.83 65.83 65.78 65.78 5.5K
13:45 65.78 65.79 65.78 65.78 7.7K
13:46 65.78 65.79 65.77 65.78 6.2K
13:47 65.78 65.78 65.77 65.77 7.7K
13:48 65.77 65.81 65.76 65.81 8.7K
13:49 65.81 65.81 65.80 65.80 4.0K
13:50 65.81 65.81 65.78 65.78 4.3K
13:51 65.77 65.77 65.77 65.77 3.2K
13:52 65.80 65.81 65.79 65.81 5.1K
13:53 65.80 65.80 65.78 65.79 6.2K
13:54 65.79 65.79 65.78 65.78 3.7K
13:55 65.75 65.75 65.73 65.73 4.9K
13:56 65.72 65.76 65.72 65.76 8.0K
13:57 65.76 65.78 65.76 65.78 5.1K
13:58 65.79 65.79 65.76 65.76 5.4K
13:59 65.76 65.78 65.76 65.78 3.8K
14:00 65.78 65.78 65.76 65.76 3.7K
14:01 65.75 65.77 65.75 65.76 6.3K
14:02 65.77 65.77 65.76 65.76 6.0K
14:03 65.76 65.78 65.76 65.77 3.3K
14:04 65.78 65.79 65.77 65.77 15.6K
14:05 65.77 65.80 65.77 65.80 1.9K
14:06 65.80 65.82 65.80 65.80 8.4K
14:07 65.80 65.84 65.80 65.84 4.7K
14:08 65.83 65.85 65.83 65.84 7.7K
14:09 65.84 65.86 65.84 65.86 10.7K
14:10 65.87 65.87 65.86 65.86 6.3K
14:11 65.86 65.90 65.86 65.90 3.5K
14:12 65.89 65.89 65.89 65.89 7.5K
14:13 65.89 65.94 65.89 65.93 5.3K
14:14 65.93 65.93 65.91 65.91 6.6K
14:15 65.91 65.91 65.90 65.90 4.2K
14:16 65.90 65.93 65.90 65.93 5.7K
14:17 65.93 65.93 65.86 65.86 13.3K
14:18 65.88 65.88 65.85 65.85 7.1K
14:19 65.84 65.85 65.82 65.85 7.1K
14:20 65.84 65.84 65.83 65.83 5.3K
14:21 65.82 65.83 65.82 65.83 2.7K
14:22 65.83 65.84 65.82 65.82 4.9K
14:23 65.82 65.82 65.81 65.81 6.1K
14:24 65.81 65.90 65.81 65.90 10.6K
14:25 65.90 65.90 65.89 65.89 8.2K
14:26 65.88 65.89 65.88 65.89 1.6K
14:27 65.91 65.93 65.91 65.93 8.3K
14:28 65.93 65.93 65.87 65.87 8.6K
14:29 65.88 65.91 65.88 65.91 2.2K
14:30 65.90 65.90 65.89 65.89 7.1K
14:31 65.89 65.89 65.87 65.87 7.4K
14:32 65.86 65.87 65.85 65.87 4.8K
14:33 65.88 65.89 65.88 65.88 5.7K
14:34 65.89 65.90 65.87 65.87 8.1K
14:35 65.87 65.89 65.87 65.89 9.6K
14:36 65.89 65.89 65.86 65.86 9.9K
14:37 65.83 65.85 65.83 65.85 14.2K
14:38 65.85 65.85 65.84 65.84 11.3K
14:39 65.84 65.84 65.84 65.84 21.0K
14:40 65.83 65.84 65.83 65.83 8.8K
14:41 65.83 65.84 65.83 65.83 5.2K
14:42 65.83 65.84 65.82 65.82 8.5K
14:43 65.81 65.82 65.81 65.81 4.2K
14:44 65.80 65.80 65.79 65.79 7.6K
14:45 65.79 65.80 65.79 65.80 5.6K
14:46 65.80 65.80 65.80 65.80 3.9K
14:47 65.79 65.79 65.76 65.77 5.6K
14:48 65.77 65.77 65.73 65.75 6.1K
14:49 65.73 65.73 65.71 65.71 6.0K
14:50 65.73 65.74 65.73 65.74 10.6K
14:51 65.73 65.73 65.69 65.69 5.2K
14:52 65.69 65.69 65.63 65.63 30.2K
14:53 65.64 65.65 65.64 65.65 9.0K
14:54 65.66 65.68 65.66 65.68 9.7K
14:55 65.66 65.68 65.66 65.68 4.7K
14:56 65.68 65.68 65.66 65.66 9.3K
14:57 65.66 65.68 65.64 65.68 8.4K
14:58 65.68 65.68 65.67 65.68 11.4K
14:59 65.67 65.69 65.67 65.69 3.7K
15:00 65.69 65.72 65.69 65.72 6.0K
15:01 65.75 65.76 65.74 65.75 7.8K
15:02 65.74 65.74 65.71 65.72 6.2K
15:03 65.75 65.75 65.73 65.73 11.4K
15:04 65.73 65.74 65.70 65.71 8.8K
15:05 65.71 65.72 65.68 65.71 10.1K
15:06 65.74 65.76 65.74 65.76 5.0K
15:07 65.76 65.78 65.76 65.77 9.4K
15:08 65.77 65.79 65.77 65.79 6.8K
15:09 65.79 65.80 65.76 65.76 10.3K
15:10 65.76 65.76 65.74 65.74 16.6K
15:11 65.74 65.74 65.72 65.72 4.4K
15:12 65.75 65.76 65.74 65.76 11.7K
15:13 65.74 65.77 65.74 65.76 9.9K
15:14 65.76 65.77 65.76 65.77 17.7K
15:15 65.77 65.79 65.76 65.79 6.8K
15:16 65.80 65.85 65.80 65.85 17.3K
15:17 65.86 65.86 65.81 65.81 8.5K
15:18 65.80 65.80 65.78 65.78 9.1K
15:19 65.77 65.77 65.75 65.75 9.0K
15:20 65.75 65.77 65.75 65.75 6.9K
15:21 65.76 65.80 65.76 65.79 12.8K
15:22 65.80 65.84 65.80 65.83 9.9K
15:23 65.83 65.91 65.83 65.91 12.1K
15:24 65.90 65.91 65.87 65.87 14.7K
15:25 65.87 65.88 65.87 65.87 8.9K
15:26 65.91 65.91 65.89 65.89 14.1K
15:27 65.91 65.93 65.91 65.93 7.2K
15:28 65.93 65.93 65.87 65.88 14.4K
15:29 65.89 65.91 65.89 65.91 7.9K
15:30 65.89 65.89 65.88 65.88 8.0K
15:31 65.89 65.92 65.89 65.91 8.5K
15:32 65.93 65.96 65.93 65.94 15.5K
15:33 65.94 65.94 65.91 65.91 11.5K
15:34 65.92 65.95 65.92 65.95 18.9K
15:35 65.95 65.98 65.95 65.98 17.8K
15:36 65.99 65.99 65.98 65.99 18.7K
15:37 65.99 66.05 65.99 66.04 25.3K
15:38 66.04 66.05 66.02 66.02 17.4K
15:39 66.02 66.02 66.00 66.01 9.9K
15:40 66.01 66.02 66.01 66.02 10.2K
15:41 66.01 66.03 66.01 66.03 12.1K
15:42 66.03 66.05 66.03 66.04 17.8K
15:43 66.03 66.07 66.02 66.07 14.5K
15:44 66.07 66.13 66.05 66.13 24.2K
15:45 66.11 66.11 66.10 66.10 7.1K
15:46 66.08 66.09 66.06 66.06 16.2K
15:47 66.06 66.09 66.05 66.09 14.4K
15:48 66.09 66.15 66.09 66.15 11.1K
15:49 66.15 66.18 66.15 66.18 12.2K
15:50 66.16 66.16 66.13 66.13 14.4K
15:51 66.16 66.16 66.12 66.14 23.6K
15:52 66.15 66.19 66.15 66.19 20.1K
15:53 66.20 66.20 66.18 66.18 16.6K
15:54 66.18 66.19 66.16 66.16 23.4K
15:55 66.16 66.23 66.16 66.21 22.6K
15:56 66.19 66.20 66.10 66.10 36.9K
15:57 66.12 66.14 66.12 66.13 47.6K
15:58 66.13 66.14 66.11 66.11 47.6K
15:59 66.10 66.11 66.09 66.10 48.3K
16:00 66.08 66.25 65.47 66.03 1,067.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available