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 66.31 66.59 66.00 66.52 76.2K
09:32 66.60 66.60 66.50 66.57 14.7K
09:33 66.55 66.55 66.43 66.43 13.5K
09:34 66.43 66.49 66.36 66.49 3.6K
09:35 66.54 66.57 66.42 66.42 11.7K
09:36 66.42 66.42 66.37 66.41 8.5K
09:37 66.45 66.46 66.37 66.44 7.5K
09:38 66.44 66.59 66.44 66.57 6.2K
09:39 66.62 66.62 66.53 66.53 10.3K
09:40 66.53 66.57 66.53 66.56 4.5K
09:41 66.55 66.57 66.40 66.40 11.4K
09:42 66.41 66.45 66.41 66.45 5.5K
09:43 66.45 66.45 66.39 66.39 5.7K
09:44 66.44 66.45 66.44 66.45 6.3K
09:45 66.43 66.43 66.43 66.43 7.9K
09:46 66.40 66.42 66.40 66.40 8.3K
09:47 66.45 66.45 66.44 66.44 4.3K
09:48 66.46 66.49 66.46 66.49 2.1K
09:49 66.49 66.61 66.49 66.61 8.4K
09:50 66.62 66.62 66.49 66.49 17.3K
09:51 66.49 66.49 66.47 66.47 1.9K
09:52 66.47 66.50 66.41 66.45 7.8K
09:53 66.44 66.46 66.41 66.41 10.9K
09:54 66.39 66.44 66.39 66.44 12.8K
09:55 66.44 66.52 66.44 66.52 8.5K
09:56 66.52 66.54 66.52 66.53 4.9K
09:57 66.56 66.58 66.53 66.58 7.1K
09:58 66.63 66.63 66.56 66.60 13.8K
09:59 66.60 66.60 66.55 66.59 10.9K
10:00 66.56 66.58 66.56 66.58 8.0K
10:01 66.55 66.61 66.53 66.53 28.3K
10:02 66.53 66.55 66.52 66.55 3.1K
10:03 66.51 66.53 66.51 66.51 14.1K
10:04 66.51 66.53 66.49 66.53 13.5K
10:05 66.53 66.58 66.53 66.58 5.9K
10:06 66.60 66.61 66.58 66.59 11.9K
10:07 66.54 66.56 66.54 66.56 8.1K
10:08 66.57 66.57 66.49 66.53 27.5K
10:09 66.53 66.63 66.53 66.62 8.0K
10:10 66.62 66.66 66.61 66.66 22.5K
10:11 66.66 66.72 66.66 66.69 31.2K
10:12 66.65 66.65 66.64 66.65 5.2K
10:13 66.62 66.64 66.61 66.64 7.7K
10:14 66.65 66.68 66.63 66.63 15.8K
10:15 66.63 66.63 66.61 66.62 9.3K
10:16 66.57 66.58 66.55 66.58 13.4K
10:17 66.59 66.60 66.59 66.60 8.6K
10:18 66.60 66.63 66.60 66.63 15.4K
10:19 66.68 66.73 66.68 66.70 15.7K
10:20 66.70 66.70 66.66 66.69 8.2K
10:21 66.70 66.70 66.65 66.69 19.9K
10:22 66.69 66.71 66.69 66.71 1.5K
10:23 66.71 66.71 66.69 66.69 5.7K
10:24 66.69 66.70 66.69 66.69 1.6K
10:25 66.68 66.72 66.68 66.72 8.5K
10:26 66.72 66.78 66.72 66.78 8.3K
10:27 66.81 66.81 66.75 66.77 21.9K
10:28 66.77 66.77 66.74 66.74 4.6K
10:29 66.74 66.74 66.72 66.73 7.3K
10:30 66.73 66.78 66.73 66.78 5.2K
10:31 66.77 66.77 66.71 66.71 5.6K
10:32 66.70 66.72 66.70 66.70 4.8K
10:33 66.70 66.70 66.70 66.70 3.7K
10:34 66.69 66.69 66.63 66.63 8.0K
10:35 66.64 66.64 66.62 66.63 4.4K
10:36 66.64 66.64 66.62 66.64 24.2K
10:37 66.64 66.70 66.64 66.69 6.1K
10:38 66.67 66.71 66.67 66.70 5.3K
10:39 66.68 66.68 66.65 66.68 8.0K
10:40 66.71 66.73 66.70 66.72 12.1K
10:41 66.72 66.73 66.71 66.73 6.0K
10:42 66.77 66.79 66.77 66.79 2.8K
10:43 66.78 66.80 66.78 66.78 10.3K
10:44 66.79 66.80 66.79 66.80 7.4K
10:45 66.78 66.79 66.78 66.79 6.8K
10:46 66.78 66.81 66.78 66.80 7.2K
10:47 66.80 66.80 66.77 66.79 9.0K
10:48 66.79 66.79 66.76 66.76 6.8K
10:49 66.77 66.80 66.76 66.76 4.8K
10:50 66.78 66.78 66.74 66.75 6.0K
10:51 66.75 66.76 66.65 66.68 10.2K
10:52 66.68 66.69 66.67 66.67 4.6K
10:53 66.65 66.65 66.63 66.65 5.4K
10:54 66.64 66.64 66.62 66.62 2.2K
10:55 66.60 66.62 66.60 66.60 8.7K
10:56 66.61 66.61 66.59 66.61 5.9K
10:57 66.59 66.62 66.59 66.62 11.8K
10:58 66.62 66.63 66.62 66.63 5.9K
10:59 66.63 66.68 66.63 66.68 9.3K
11:00 66.63 66.65 66.63 66.64 4.9K
11:01 66.60 66.64 66.60 66.64 9.2K
11:02 66.64 66.65 66.63 66.63 13.1K
11:03 66.64 66.69 66.64 66.69 7.7K
11:04 66.66 66.69 66.66 66.66 7.0K
11:05 66.66 66.69 66.65 66.65 4.4K
11:06 66.65 66.68 66.65 66.68 3.8K
11:07 66.67 66.67 66.61 66.64 3.3K
11:08 66.65 66.65 66.62 66.62 5.9K
11:09 66.62 66.62 66.57 66.58 7.2K
11:10 66.59 66.61 66.59 66.61 4.7K
11:11 66.60 66.63 66.60 66.63 6.3K
11:12 66.65 66.65 66.62 66.62 4.3K
11:13 66.62 66.65 66.62 66.65 4.0K
11:14 66.65 66.66 66.65 66.66 2.2K
11:15 66.66 66.66 66.65 66.65 2.1K
11:16 66.65 66.65 66.63 66.63 7.1K
11:17 66.63 66.63 66.61 66.61 8.7K
11:18 66.62 66.63 66.62 66.63 6.1K
11:19 66.63 66.63 66.63 66.63 4.8K
11:20 66.63 66.65 66.63 66.64 4.0K
11:21 66.64 66.64 66.62 66.62 8.3K
11:22 66.62 66.62 66.57 66.57 7.9K
11:23 66.57 66.57 66.50 66.50 7.9K
11:24 66.49 66.49 66.47 66.47 3.2K
11:25 66.46 66.50 66.46 66.50 8.9K
11:26 66.51 66.53 66.51 66.53 5.1K
11:27 66.53 66.53 66.50 66.50 7.7K
11:28 66.50 66.50 66.49 66.49 1.8K
11:29 66.48 66.50 66.48 66.50 6.3K
11:30 66.49 66.50 66.49 66.49 3.2K
11:31 66.50 66.50 66.50 66.50 6.3K
11:32 66.50 66.53 66.50 66.53 6.9K
11:33 66.53 66.57 66.53 66.57 5.9K
11:34 66.56 66.57 66.54 66.54 5.2K
11:35 66.55 66.57 66.55 66.57 5.0K
11:36 66.53 66.55 66.53 66.55 5.6K
11:37 66.55 66.57 66.55 66.57 4.1K
11:38 66.56 66.58 66.56 66.58 6.1K
11:39 66.58 66.59 66.57 66.59 4.0K
11:40 66.55 66.56 66.55 66.56 5.0K
11:41 66.56 66.56 66.55 66.55 5.9K
11:42 66.55 66.55 66.45 66.45 5.1K
11:43 66.45 66.52 66.45 66.52 4.4K
11:44 66.51 66.51 66.47 66.47 5.6K
11:45 66.47 66.47 66.45 66.45 3.4K
11:46 66.45 66.48 66.45 66.48 2.7K
11:47 66.48 66.49 66.48 66.49 2.3K
11:48 66.49 66.49 66.48 66.48 5.4K
11:49 66.48 66.49 66.48 66.49 2.3K
11:50 66.49 66.49 66.47 66.49 3.5K
11:51 66.48 66.49 66.48 66.49 4.7K
11:52 66.49 66.50 66.49 66.50 1.8K
11:53 66.50 66.53 66.50 66.50 11.7K
11:54 66.50 66.53 66.50 66.53 4.2K
11:55 66.52 66.52 66.52 66.52 0.6K
11:56 66.52 66.52 66.50 66.50 3.3K
11:57 66.49 66.49 66.42 66.44 5.9K
11:58 66.44 66.45 66.44 66.45 1.9K
11:59 66.46 66.46 66.44 66.44 6.7K
12:00 66.44 66.45 66.43 66.45 4.9K
12:01 66.44 66.44 66.44 66.44 2.1K
12:02 66.43 66.43 66.40 66.40 4.2K
12:03 66.40 66.40 66.34 66.34 3.8K
12:04 66.33 66.36 66.33 66.34 4.6K
12:05 66.33 66.35 66.33 66.35 3.1K
12:06 66.36 66.36 66.35 66.36 6.0K
12:07 66.35 66.36 66.35 66.36 4.0K
12:08 66.36 66.37 66.36 66.37 1.3K
12:09 66.36 66.36 66.36 66.36 4.3K
12:10 66.36 66.39 66.35 66.35 6.6K
12:11 66.35 66.35 66.31 66.33 5.6K
12:12 66.33 66.35 66.33 66.35 1.8K
12:13 66.35 66.35 66.33 66.33 4.1K
12:14 66.32 66.32 66.29 66.29 4.3K
12:15 66.31 66.37 66.31 66.37 4.2K
12:16 66.37 66.37 66.37 66.37 3.8K
12:17 66.37 66.37 66.36 66.36 6.5K
12:18 66.36 66.37 66.36 66.36 2.5K
12:19 66.35 66.35 66.34 66.34 3.6K
12:20 66.30 66.34 66.29 66.34 7.2K
12:21 66.32 66.32 66.31 66.32 6.9K
12:22 66.33 66.40 66.33 66.39 13.4K
12:23 66.40 66.42 66.40 66.42 3.2K
12:24 66.41 66.42 66.41 66.42 5.5K
12:25 66.42 66.42 66.41 66.42 2.0K
12:26 66.42 66.43 66.37 66.37 4.3K
12:27 66.40 66.45 66.40 66.45 5.0K
12:28 66.45 66.46 66.43 66.46 6.2K
12:29 66.46 66.47 66.45 66.45 3.6K
12:30 66.47 66.47 66.46 66.46 4.1K
12:31 66.47 66.53 66.47 66.53 15.4K
12:32 66.54 66.57 66.54 66.54 11.6K
12:33 66.53 66.57 66.53 66.53 8.6K
12:34 66.53 66.53 66.51 66.51 3.6K
12:35 66.50 66.51 66.48 66.48 8.6K
12:36 66.47 66.49 66.47 66.49 2.8K
12:37 66.48 66.48 66.42 66.42 5.1K
12:38 66.43 66.43 66.40 66.40 3.5K
12:39 66.40 66.41 66.38 66.40 11.3K
12:40 66.40 66.40 66.38 66.38 5.9K
12:41 66.37 66.40 66.37 66.40 2.4K
12:42 66.42 66.42 66.40 66.40 3.0K
12:43 66.41 66.42 66.41 66.42 5.9K
12:44 66.41 66.41 66.41 66.41 7.1K
12:45 66.42 66.42 66.40 66.40 1.9K
12:46 66.40 66.40 66.40 66.40 2.0K
12:47 66.39 66.44 66.39 66.44 4.4K
12:48 66.45 66.45 66.44 66.44 5.0K
12:49 66.42 66.42 66.40 66.40 2.9K
12:50 66.40 66.40 66.40 66.40 2.1K
12:51 66.40 66.43 66.40 66.42 8.0K
12:52 66.42 66.42 66.40 66.40 1.3K
12:53 66.40 66.40 66.40 66.40 1.2K
12:54 66.40 66.42 66.40 66.42 4.1K
12:55 66.41 66.43 66.41 66.43 3.2K
12:56 66.43 66.43 66.42 66.42 3.2K
12:57 66.42 66.42 66.41 66.42 1.9K
12:58 66.43 66.43 66.39 66.41 3.4K
12:59 66.41 66.41 66.41 66.41 1.4K
13:00 66.41 66.42 66.41 66.41 2.0K
13:01 66.36 66.39 66.36 66.39 5.2K
13:02 66.39 66.40 66.38 66.40 7.6K
13:03 66.39 66.41 66.39 66.41 3.9K
13:04 66.41 66.45 66.41 66.45 2.2K
13:05 66.45 66.46 66.45 66.46 2.7K
13:06 66.49 66.49 66.48 66.48 3.2K
13:07 66.50 66.52 66.50 66.52 2.4K
13:08 66.52 66.52 66.52 66.52 0.5K
13:09 66.52 66.52 66.52 66.52 2.1K
13:10 66.51 66.53 66.51 66.53 6.4K
13:11 66.53 66.53 66.51 66.51 2.8K
13:12 66.51 66.53 66.51 66.53 1.2K
13:13 66.53 66.53 66.53 66.53 0.5K
13:14 66.58 66.58 66.57 66.57 9.8K
13:15 66.59 66.59 66.58 66.58 6.6K
13:16 66.58 66.58 66.57 66.57 0.7K
13:17 66.58 66.58 66.55 66.55 4.2K
13:18 66.57 66.57 66.54 66.55 8.8K
13:19 66.54 66.54 66.53 66.53 1.0K
13:20 66.53 66.54 66.53 66.53 3.1K
13:21 66.53 66.53 66.53 66.53 11.7K
13:22 66.53 66.53 66.52 66.52 10.8K
13:23 66.52 66.52 66.51 66.52 1.5K
13:24 66.50 66.53 66.50 66.53 2.7K
13:25 66.53 66.55 66.52 66.55 7.1K
13:26 66.53 66.55 66.53 66.54 8.0K
13:27 66.54 66.55 66.54 66.55 0.9K
13:28 66.55 66.55 66.53 66.53 6.2K
13:29 66.53 66.55 66.53 66.53 3.6K
13:30 66.51 66.52 66.51 66.52 3.6K
13:31 66.52 66.56 66.52 66.55 4.7K
13:32 66.55 66.56 66.54 66.56 4.8K
13:33 66.54 66.54 66.54 66.54 3.2K
13:34 66.54 66.54 66.53 66.54 4.9K
13:35 66.53 66.54 66.53 66.54 2.6K
13:36 66.53 66.55 66.53 66.54 5.0K
13:37 66.54 66.54 66.53 66.54 1.7K
13:38 66.55 66.57 66.55 66.57 8.4K
13:39 66.57 66.57 66.57 66.57 2.1K
13:40 66.57 66.58 66.57 66.57 3.5K
13:41 66.57 66.59 66.57 66.59 4.3K
13:42 66.60 66.61 66.60 66.60 12.7K
13:43 66.58 66.58 66.54 66.54 4.6K
13:44 66.54 66.54 66.52 66.52 2.3K
13:45 66.50 66.50 66.45 66.45 5.6K
13:46 66.45 66.46 66.45 66.46 3.9K
13:47 66.46 66.46 66.43 66.44 6.7K
13:48 66.44 66.44 66.37 66.37 5.5K
13:49 66.37 66.37 66.34 66.36 6.6K
13:50 66.36 66.37 66.35 66.37 3.0K
13:51 66.39 66.40 66.39 66.40 3.5K
13:52 66.40 66.41 66.40 66.41 1.1K
13:53 66.41 66.41 66.41 66.41 0.8K
13:54 66.39 66.40 66.37 66.37 8.0K
13:55 66.37 66.38 66.34 66.38 10.2K
13:56 66.38 66.39 66.38 66.39 13.7K
13:57 66.41 66.42 66.40 66.40 11.4K
13:58 66.40 66.42 66.40 66.40 3.7K
13:59 66.40 66.44 66.40 66.44 38.8K
14:00 66.48 66.48 66.47 66.48 7.3K
14:01 66.48 66.54 66.48 66.53 5.2K
14:02 66.53 66.53 66.49 66.51 1.6K
14:03 66.51 66.51 66.50 66.51 3.9K
14:04 66.48 66.49 66.46 66.46 3.5K
14:05 66.46 66.48 66.46 66.48 2.5K
14:06 66.49 66.49 66.48 66.48 5.7K
14:07 66.48 66.49 66.48 66.49 2.7K
14:08 66.50 66.52 66.50 66.52 11.4K
14:09 66.52 66.53 66.51 66.51 6.3K
14:10 66.51 66.51 66.48 66.48 3.6K
14:11 66.48 66.50 66.48 66.50 5.5K
14:12 66.50 66.51 66.50 66.51 2.4K
14:13 66.51 66.53 66.51 66.53 2.4K
14:14 66.53 66.57 66.53 66.57 5.9K
14:15 66.57 66.62 66.57 66.62 3.2K
14:16 66.62 66.65 66.61 66.65 5.6K
14:17 66.65 66.65 66.62 66.62 7.8K
14:18 66.62 66.64 66.62 66.63 2.4K
14:19 66.64 66.64 66.64 66.64 3.4K
14:20 66.64 66.66 66.64 66.66 5.2K
14:21 66.66 66.68 66.66 66.68 6.5K
14:22 66.68 66.86 66.68 66.84 18.8K
14:23 66.84 66.84 66.81 66.81 12.0K
14:24 66.83 66.84 66.80 66.80 14.1K
14:25 66.81 66.81 66.75 66.75 6.0K
14:26 66.74 66.76 66.74 66.76 4.1K
14:27 66.75 66.75 66.72 66.73 12.9K
14:28 66.73 66.74 66.73 66.74 2.9K
14:29 66.74 66.79 66.74 66.79 9.8K
14:30 66.80 66.80 66.75 66.75 7.3K
14:31 66.76 66.76 66.76 66.76 2.6K
14:32 66.76 66.77 66.76 66.76 5.0K
14:33 66.77 66.77 66.75 66.75 4.7K
14:34 66.75 66.77 66.74 66.77 4.4K
14:35 66.77 66.77 66.74 66.75 7.5K
14:36 66.74 66.75 66.74 66.75 2.1K
14:37 66.76 66.77 66.71 66.71 6.7K
14:38 66.71 66.76 66.70 66.76 8.1K
14:39 66.77 66.77 66.75 66.75 3.1K
14:40 66.71 66.73 66.70 66.73 5.0K
14:41 66.73 66.73 66.61 66.61 9.0K
14:42 66.56 66.56 66.51 66.55 24.2K
14:43 66.55 66.55 66.51 66.51 11.8K
14:44 66.54 66.55 66.53 66.53 11.3K
14:45 66.53 66.53 66.51 66.52 4.1K
14:46 66.51 66.51 66.48 66.49 6.2K
14:47 66.49 66.53 66.49 66.50 14.2K
14:48 66.50 66.50 66.46 66.47 10.1K
14:49 66.47 66.47 66.45 66.45 11.6K
14:50 66.44 66.46 66.43 66.43 44.3K
14:51 66.43 66.47 66.39 66.39 9.0K
14:52 66.40 66.42 66.38 66.40 10.8K
14:53 66.40 66.41 66.38 66.38 8.1K
14:54 66.37 66.38 66.32 66.32 10.9K
14:55 66.34 66.36 66.32 66.36 19.3K
14:56 66.37 66.37 66.31 66.31 8.1K
14:57 66.30 66.31 66.28 66.28 8.2K
14:58 66.26 66.30 66.26 66.26 11.3K
14:59 66.25 66.27 66.24 66.27 16.6K
15:00 66.26 66.29 66.26 66.29 8.1K
15:01 66.27 66.31 66.27 66.30 9.3K
15:02 66.31 66.37 66.31 66.34 11.6K
15:03 66.33 66.36 66.33 66.36 10.2K
15:04 66.36 66.36 66.33 66.33 9.8K
15:05 66.33 66.36 66.33 66.36 8.0K
15:06 66.35 66.35 66.33 66.33 8.4K
15:07 66.33 66.36 66.33 66.36 10.8K
15:08 66.36 66.37 66.36 66.36 9.0K
15:09 66.36 66.36 66.31 66.31 8.1K
15:10 66.33 66.33 66.31 66.31 8.2K
15:11 66.33 66.33 66.31 66.31 8.2K
15:12 66.33 66.33 66.32 66.32 9.1K
15:13 66.31 66.31 66.25 66.25 19.0K
15:14 66.27 66.27 66.24 66.24 8.7K
15:15 66.27 66.28 66.27 66.28 9.9K
15:16 66.29 66.33 66.29 66.32 18.1K
15:17 66.32 66.32 66.30 66.30 7.8K
15:18 66.30 66.32 66.30 66.30 10.7K
15:19 66.31 66.36 66.31 66.36 13.7K
15:20 66.36 66.46 66.36 66.46 16.5K
15:21 66.44 66.44 66.42 66.44 8.8K
15:22 66.42 66.42 66.39 66.39 15.4K
15:23 66.38 66.41 66.36 66.36 11.7K
15:24 66.36 66.43 66.36 66.43 9.1K
15:25 66.45 66.52 66.45 66.52 8.2K
15:26 66.54 66.54 66.54 66.54 5.2K
15:27 66.55 66.55 66.53 66.53 10.8K
15:28 66.54 66.56 66.54 66.54 6.7K
15:29 66.53 66.53 66.50 66.50 7.5K
15:30 66.52 66.52 66.51 66.51 5.4K
15:31 66.52 66.52 66.43 66.43 8.7K
15:32 66.43 66.43 66.41 66.42 10.8K
15:33 66.39 66.42 66.39 66.40 18.0K
15:34 66.41 66.42 66.41 66.42 11.0K
15:35 66.41 66.42 66.40 66.42 12.8K
15:36 66.42 66.45 66.40 66.42 18.5K
15:37 66.44 66.44 66.41 66.41 15.4K
15:38 66.39 66.39 66.33 66.33 11.3K
15:39 66.35 66.35 66.32 66.35 17.9K
15:40 66.33 66.33 66.30 66.31 10.7K
15:41 66.29 66.29 66.24 66.24 15.4K
15:42 66.25 66.25 66.21 66.24 21.9K
15:43 66.26 66.29 66.26 66.29 18.3K
15:44 66.29 66.31 66.29 66.29 18.4K
15:45 66.31 66.32 66.30 66.32 18.1K
15:46 66.30 66.30 66.27 66.30 18.4K
15:47 66.29 66.29 66.26 66.28 24.4K
15:48 66.30 66.31 66.28 66.30 17.8K
15:49 66.29 66.36 66.29 66.36 34.6K
15:50 66.37 66.38 66.34 66.34 16.4K
15:51 66.31 66.31 66.23 66.30 25.1K
15:52 66.24 66.26 66.24 66.25 31.2K
15:53 66.26 66.28 66.25 66.25 29.1K
15:54 66.25 66.29 66.25 66.29 37.6K
15:55 66.29 66.36 66.29 66.32 62.7K
15:56 66.32 66.32 66.23 66.23 36.4K
15:57 66.25 66.25 66.19 66.20 70.8K
15:58 66.22 66.24 66.22 66.22 70.0K
15:59 66.24 66.24 66.17 66.17 70.6K
16:00 66.17 66.17 66.00 66.14 1,889.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available