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 67.10 67.49 66.43 67.49 67.7K
09:32 67.64 67.64 67.39 67.42 29.1K
09:33 67.44 67.60 67.44 67.50 16.0K
09:34 67.55 67.77 67.55 67.77 63.3K
09:35 67.68 67.86 67.65 67.86 15.2K
09:36 67.78 67.78 67.50 67.50 14.7K
09:37 67.47 67.62 67.47 67.57 47.1K
09:38 67.55 67.73 67.49 67.59 36.5K
09:39 67.64 67.76 67.64 67.69 33.7K
09:40 67.69 67.72 67.64 67.67 23.1K
09:41 67.70 67.70 67.64 67.64 11.6K
09:42 67.57 67.57 67.52 67.52 26.4K
09:43 67.63 67.76 67.60 67.74 14.4K
09:44 67.77 67.77 67.59 67.59 16.2K
09:45 67.59 67.64 67.59 67.64 5.9K
09:46 67.62 67.66 67.62 67.66 14.3K
09:47 67.69 67.77 67.68 67.72 14.7K
09:48 67.73 67.77 67.73 67.76 14.2K
09:49 67.81 67.81 67.69 67.75 20.2K
09:50 67.77 67.77 67.58 67.58 16.4K
09:51 67.59 67.71 67.59 67.71 13.8K
09:52 67.69 67.78 67.69 67.76 23.2K
09:53 67.78 67.78 67.69 67.72 14.8K
09:54 67.75 67.82 67.75 67.76 19.8K
09:55 67.76 67.82 67.76 67.81 7.5K
09:56 67.79 67.87 67.75 67.86 21.5K
09:57 67.83 67.91 67.83 67.88 13.0K
09:58 67.84 67.84 67.72 67.72 11.6K
09:59 67.73 67.78 67.71 67.78 7.0K
10:00 67.81 67.82 67.77 67.80 48.0K
10:01 67.81 67.92 67.79 67.92 15.1K
10:02 67.93 67.95 67.92 67.92 32.6K
10:03 67.93 67.96 67.92 67.96 23.3K
10:04 67.96 67.96 67.80 67.84 15.4K
10:05 67.82 67.85 67.80 67.84 7.5K
10:06 67.84 67.89 67.83 67.86 116.1K
10:07 67.84 67.84 67.78 67.79 8.7K
10:08 67.80 67.80 67.67 67.68 12.7K
10:09 67.66 67.73 67.66 67.73 6.1K
10:10 67.72 67.73 67.66 67.68 15.4K
10:11 67.68 67.68 67.60 67.60 7.9K
10:12 67.60 67.63 67.57 67.57 38.8K
10:13 67.49 67.50 67.47 67.48 17.0K
10:14 67.49 67.49 67.41 67.46 8.9K
10:15 67.46 67.50 67.46 67.50 6.7K
10:16 67.51 67.51 67.45 67.47 9.8K
10:17 67.49 67.57 67.49 67.57 10.8K
10:18 67.55 67.55 67.51 67.53 10.4K
10:19 67.56 67.60 67.54 67.59 10.9K
10:20 67.58 67.58 67.47 67.48 9.3K
10:21 67.46 67.46 67.41 67.41 11.0K
10:22 67.43 67.46 67.43 67.44 13.4K
10:23 67.41 67.52 67.41 67.51 10.0K
10:24 67.51 67.51 67.47 67.48 5.6K
10:25 67.51 67.52 67.50 67.52 8.0K
10:26 67.52 67.59 67.52 67.59 11.1K
10:27 67.64 67.68 67.64 67.68 11.8K
10:28 67.67 67.77 67.67 67.77 10.1K
10:29 67.77 67.80 67.77 67.78 13.1K
10:30 67.81 67.86 67.81 67.83 16.6K
10:31 67.85 67.87 67.85 67.87 18.7K
10:32 67.90 67.98 67.89 67.98 12.8K
10:33 68.02 68.03 68.00 68.02 29.9K
10:34 68.02 68.02 68.00 68.01 10.6K
10:35 68.03 68.11 68.03 68.11 16.8K
10:36 68.10 68.10 68.05 68.05 7.9K
10:37 68.05 68.06 68.02 68.02 14.3K
10:38 68.05 68.08 68.05 68.07 5.8K
10:39 68.06 68.10 68.05 68.10 6.3K
10:40 68.05 68.06 68.02 68.04 6.8K
10:41 68.04 68.04 68.01 68.01 28.4K
10:42 68.06 68.08 68.05 68.08 10.9K
10:43 68.05 68.06 68.05 68.05 5.3K
10:44 68.05 68.11 68.05 68.11 5.7K
10:45 68.08 68.09 68.08 68.09 6.4K
10:46 68.09 68.11 68.09 68.11 6.8K
10:47 68.09 68.10 68.07 68.07 7.8K
10:48 68.07 68.10 68.07 68.10 7.9K
10:49 68.09 68.10 68.09 68.10 6.5K
10:50 68.10 68.10 68.04 68.09 9.8K
10:51 68.09 68.10 68.06 68.06 10.0K
10:52 68.07 68.09 68.00 68.00 12.4K
10:53 67.96 67.98 67.95 67.98 6.0K
10:54 67.99 67.99 67.96 67.96 5.2K
10:55 67.95 67.96 67.95 67.95 7.0K
10:56 67.96 67.96 67.93 67.95 7.7K
10:57 67.93 67.95 67.91 67.95 12.6K
10:58 67.91 67.99 67.91 67.99 8.2K
10:59 68.01 68.04 68.01 68.02 12.1K
11:00 67.99 67.99 67.94 67.94 14.3K
11:01 67.99 67.99 67.95 67.95 10.2K
11:02 67.93 68.04 67.93 68.04 12.9K
11:03 68.04 68.04 68.01 68.04 3.7K
11:04 68.03 68.06 68.03 68.04 7.8K
11:05 68.03 68.05 67.99 68.05 5.7K
11:06 68.05 68.05 68.03 68.03 3.6K
11:07 68.03 68.05 68.03 68.05 6.0K
11:08 68.05 68.07 68.05 68.07 9.1K
11:09 68.04 68.04 67.98 67.98 7.7K
11:10 67.97 67.97 67.95 67.95 10.6K
11:11 67.98 68.00 67.96 68.00 12.4K
11:12 68.00 68.00 67.99 68.00 6.3K
11:13 68.00 68.01 68.00 68.01 7.1K
11:14 68.00 68.04 68.00 68.04 9.2K
11:15 68.04 68.10 68.04 68.10 7.7K
11:16 68.10 68.12 68.07 68.12 9.9K
11:17 68.12 68.12 68.02 68.02 11.0K
11:18 68.02 68.02 68.02 68.02 5.0K
11:19 68.02 68.02 68.02 68.02 3.2K
11:20 68.06 68.10 68.04 68.09 14.1K
11:21 68.07 68.08 68.07 68.08 11.9K
11:22 68.09 68.09 68.04 68.08 10.9K
11:23 68.10 68.10 68.09 68.10 19.3K
11:24 68.10 68.13 68.10 68.12 5.9K
11:25 68.12 68.12 68.07 68.07 12.1K
11:26 68.07 68.08 68.04 68.04 12.7K
11:27 68.02 68.06 68.01 68.06 12.2K
11:28 68.06 68.06 68.04 68.06 9.6K
11:29 68.05 68.05 68.02 68.02 8.1K
11:30 68.00 68.02 68.00 68.01 9.4K
11:31 68.04 68.06 68.04 68.04 16.8K
11:32 68.01 68.06 68.01 68.06 5.5K
11:33 68.05 68.06 68.03 68.06 7.9K
11:34 68.06 68.09 68.06 68.09 13.7K
11:35 68.09 68.10 68.08 68.10 14.0K
11:36 68.09 68.09 68.05 68.06 15.8K
11:37 68.04 68.05 68.03 68.03 7.2K
11:38 68.02 68.06 68.02 68.06 8.7K
11:39 68.06 68.09 68.06 68.09 4.0K
11:40 68.09 68.12 68.08 68.12 13.3K
11:41 68.16 68.19 68.16 68.16 39.3K
11:42 68.16 68.19 68.15 68.17 8.9K
11:43 68.17 68.17 68.15 68.15 8.0K
11:44 68.14 68.14 68.13 68.13 6.8K
11:45 68.13 68.13 68.09 68.09 7.8K
11:46 68.09 68.09 68.07 68.07 5.3K
11:47 68.05 68.08 68.05 68.05 7.7K
11:48 68.05 68.08 68.04 68.08 14.4K
11:49 68.08 68.08 68.07 68.07 5.2K
11:50 68.02 68.03 68.02 68.03 7.2K
11:51 68.03 68.05 68.03 68.05 4.8K
11:52 68.04 68.05 68.04 68.04 5.6K
11:53 68.04 68.08 68.04 68.07 6.6K
11:54 68.08 68.11 68.08 68.08 5.2K
11:55 68.07 68.07 68.00 68.00 11.3K
11:56 67.99 67.99 67.93 67.95 7.6K
11:57 67.93 67.97 67.93 67.96 13.0K
11:58 67.96 67.99 67.96 67.99 9.2K
11:59 67.99 67.99 67.96 67.96 3.9K
12:00 67.95 67.96 67.95 67.96 6.5K
12:01 67.93 67.93 67.88 67.89 14.3K
12:02 67.89 67.89 67.85 67.85 7.7K
12:03 67.85 67.87 67.85 67.87 2.8K
12:04 67.88 67.88 67.87 67.87 4.4K
12:05 67.86 67.86 67.84 67.86 7.7K
12:06 67.89 67.91 67.85 67.85 32.5K
12:07 67.86 67.86 67.84 67.84 6.0K
12:08 67.84 67.89 67.84 67.89 20.3K
12:09 67.88 67.88 67.85 67.87 5.9K
12:10 67.86 67.86 67.83 67.84 12.6K
12:11 67.84 67.85 67.84 67.84 1.3K
12:12 67.82 67.83 67.82 67.83 53.2K
12:13 67.82 67.82 67.77 67.81 21.4K
12:14 67.82 67.84 67.81 67.84 4.5K
12:15 67.88 67.88 67.85 67.86 6.7K
12:16 67.85 67.85 67.84 67.85 5.0K
12:17 67.85 67.86 67.85 67.86 5.0K
12:18 67.87 67.87 67.85 67.85 7.7K
12:19 67.83 67.84 67.83 67.84 5.4K
12:20 67.84 67.86 67.84 67.85 5.2K
12:21 67.85 67.85 67.83 67.84 6.5K
12:22 67.85 67.87 67.84 67.87 4.8K
12:23 67.88 67.88 67.88 67.88 5.1K
12:24 67.88 67.88 67.87 67.88 5.0K
12:25 67.90 67.90 67.86 67.86 5.2K
12:26 67.86 67.88 67.86 67.88 3.2K
12:27 67.88 67.88 67.86 67.88 8.8K
12:28 67.87 67.87 67.86 67.87 5.1K
12:29 67.87 67.87 67.85 67.85 4.4K
12:30 67.87 67.90 67.87 67.90 5.7K
12:31 67.88 67.89 67.88 67.88 2.3K
12:32 67.88 67.88 67.83 67.85 8.7K
12:33 67.85 67.89 67.85 67.87 6.1K
12:34 67.87 67.87 67.87 67.87 0.8K
12:35 67.87 67.89 67.87 67.89 6.0K
12:36 67.86 67.87 67.84 67.84 4.6K
12:37 67.84 67.84 67.83 67.84 4.0K
12:38 67.83 67.85 67.83 67.85 10.6K
12:39 67.86 67.91 67.86 67.91 10.4K
12:40 67.89 67.89 67.86 67.89 4.6K
12:41 67.89 67.89 67.87 67.88 4.0K
12:42 67.88 67.88 67.86 67.86 11.6K
12:43 67.87 67.88 67.87 67.88 2.1K
12:44 67.86 67.88 67.86 67.86 4.6K
12:45 67.86 67.86 67.86 67.86 1.7K
12:46 67.87 67.90 67.87 67.90 8.3K
12:47 67.90 67.90 67.87 67.87 4.8K
12:48 67.87 67.89 67.87 67.89 4.1K
12:49 67.88 67.93 67.88 67.93 11.0K
12:50 67.95 67.95 67.93 67.93 12.3K
12:51 67.90 67.90 67.90 67.90 4.4K
12:52 67.90 67.90 67.89 67.89 4.2K
12:53 67.89 67.90 67.87 67.87 7.9K
12:54 67.87 67.88 67.87 67.88 4.9K
12:55 67.88 67.88 67.87 67.87 1.9K
12:56 67.87 67.87 67.86 67.87 2.1K
12:57 67.86 67.86 67.85 67.86 13.2K
12:58 67.86 67.86 67.86 67.86 1.5K
12:59 67.86 67.86 67.80 67.80 12.6K
13:00 67.85 67.88 67.85 67.88 14.8K
13:01 67.88 67.88 67.87 67.87 6.7K
13:02 67.86 67.88 67.86 67.88 6.0K
13:03 67.88 67.89 67.88 67.89 9.4K
13:04 67.89 67.89 67.86 67.88 3.6K
13:05 67.88 67.90 67.88 67.90 3.4K
13:06 67.91 67.91 67.90 67.90 6.6K
13:07 67.90 67.90 67.87 67.87 3.2K
13:08 67.88 67.89 67.88 67.88 5.0K
13:09 67.88 67.88 67.86 67.86 4.2K
13:10 67.86 67.91 67.86 67.90 4.0K
13:11 67.90 67.92 67.90 67.91 4.1K
13:12 67.91 67.91 67.87 67.87 5.7K
13:13 67.85 67.88 67.85 67.88 9.4K
13:14 67.88 67.91 67.88 67.91 6.3K
13:15 67.91 67.95 67.91 67.94 26.1K
13:16 67.94 67.95 67.91 67.91 7.1K
13:17 67.91 67.92 67.91 67.92 3.3K
13:18 67.92 67.92 67.91 67.92 4.2K
13:19 67.91 67.91 67.89 67.89 6.4K
13:20 67.88 67.88 67.83 67.83 26.1K
13:21 67.83 67.83 67.79 67.81 11.5K
13:22 67.82 67.82 67.79 67.79 5.1K
13:23 67.79 67.79 67.75 67.75 5.6K
13:24 67.74 67.76 67.74 67.76 6.6K
13:25 67.75 67.75 67.67 67.67 9.8K
13:26 67.69 67.70 67.64 67.64 6.1K
13:27 67.64 67.66 67.64 67.65 4.7K
13:28 67.66 67.73 67.66 67.73 6.9K
13:29 67.73 67.73 67.71 67.71 6.7K
13:30 67.71 67.74 67.71 67.74 4.8K
13:31 67.74 67.74 67.74 67.74 2.2K
13:32 67.75 67.76 67.75 67.75 5.6K
13:33 67.75 67.77 67.74 67.76 99.6K
13:34 67.79 67.82 67.78 67.78 11.8K
13:35 67.79 67.79 67.79 67.79 6.4K
13:36 67.79 67.79 67.75 67.77 7.6K
13:37 67.77 67.77 67.77 67.77 2.8K
13:38 67.75 67.77 67.75 67.77 11.0K
13:39 67.77 67.80 67.76 67.80 5.7K
13:40 67.80 67.83 67.80 67.82 3.6K
13:41 67.82 67.82 67.77 67.77 7.2K
13:42 67.78 67.78 67.78 67.78 1.8K
13:43 67.75 67.77 67.74 67.74 3.9K
13:44 67.74 67.74 67.74 67.74 2.0K
13:45 67.75 67.76 67.73 67.75 9.4K
13:46 67.76 67.77 67.76 67.76 2.2K
13:47 67.76 67.77 67.75 67.76 7.0K
13:48 67.76 67.76 67.74 67.74 3.3K
13:49 67.73 67.75 67.73 67.74 4.4K
13:50 67.74 67.76 67.74 67.74 7.9K
13:51 67.75 67.81 67.75 67.81 5.5K
13:52 67.81 67.83 67.81 67.83 3.5K
13:53 67.83 67.87 67.83 67.87 3.7K
13:54 67.87 67.89 67.87 67.89 5.3K
13:55 67.89 67.89 67.86 67.87 4.4K
13:56 67.87 67.87 67.85 67.85 1.6K
13:57 67.87 67.88 67.86 67.86 6.4K
13:58 67.87 67.87 67.85 67.86 3.4K
13:59 67.86 67.88 67.86 67.87 3.2K
14:00 67.86 67.86 67.85 67.85 7.6K
14:01 67.84 67.88 67.84 67.87 7.7K
14:02 67.85 67.89 67.85 67.89 9.6K
14:03 67.89 67.94 67.89 67.94 24.2K
14:04 67.94 67.99 67.94 67.99 6.8K
14:05 67.99 67.99 67.94 67.94 4.6K
14:06 67.95 67.98 67.95 67.98 6.0K
14:07 67.98 68.02 67.97 68.02 12.3K
14:08 68.01 68.05 68.01 68.05 8.1K
14:09 68.07 68.09 68.06 68.09 5.9K
14:10 68.11 68.11 68.06 68.10 12.0K
14:11 68.10 68.11 68.09 68.11 5.1K
14:12 68.11 68.13 68.11 68.13 7.6K
14:13 68.13 68.14 68.12 68.14 3.8K
14:14 68.14 68.14 68.12 68.12 4.7K
14:15 68.12 68.13 68.09 68.09 6.4K
14:16 68.08 68.09 68.08 68.09 4.1K
14:17 68.10 68.14 68.10 68.13 8.4K
14:18 68.11 68.12 68.11 68.12 3.1K
14:19 68.12 68.14 68.12 68.13 4.0K
14:20 68.13 68.14 68.13 68.14 7.0K
14:21 68.13 68.16 68.13 68.16 9.3K
14:22 68.17 68.19 68.16 68.18 7.2K
14:23 68.19 68.20 68.19 68.19 9.0K
14:24 68.19 68.20 68.18 68.18 7.7K
14:25 68.18 68.19 68.17 68.17 5.2K
14:26 68.17 68.18 68.17 68.18 1.6K
14:27 68.18 68.19 68.17 68.19 10.3K
14:28 68.19 68.20 68.14 68.14 13.4K
14:29 68.14 68.17 68.14 68.17 3.1K
14:30 68.16 68.18 68.16 68.18 11.7K
14:31 68.18 68.20 68.18 68.20 7.5K
14:32 68.20 68.20 68.15 68.15 9.1K
14:33 68.14 68.14 68.09 68.09 11.9K
14:34 68.09 68.10 68.08 68.10 5.6K
14:35 68.10 68.14 68.10 68.13 9.5K
14:36 68.15 68.15 68.13 68.13 8.6K
14:37 68.09 68.09 68.06 68.06 9.4K
14:38 68.07 68.07 68.07 68.07 3.4K
14:39 68.07 68.08 68.07 68.08 6.8K
14:40 68.08 68.08 68.02 68.03 19.8K
14:41 68.04 68.08 68.04 68.08 8.3K
14:42 68.06 68.10 68.06 68.10 2.1K
14:43 68.10 68.10 68.09 68.10 5.1K
14:44 68.10 68.12 68.10 68.12 5.1K
14:45 68.11 68.12 68.09 68.12 10.5K
14:46 68.12 68.12 68.10 68.10 4.6K
14:47 68.11 68.11 68.09 68.10 11.6K
14:48 68.09 68.09 68.06 68.06 4.1K
14:49 68.08 68.10 68.08 68.08 7.4K
14:50 68.06 68.07 68.05 68.05 9.9K
14:51 68.06 68.09 68.06 68.09 10.7K
14:52 68.09 68.16 68.09 68.16 7.0K
14:53 68.16 68.16 68.13 68.16 9.2K
14:54 68.16 68.16 68.14 68.14 5.3K
14:55 68.14 68.14 68.13 68.14 9.1K
14:56 68.14 68.14 68.13 68.13 4.3K
14:57 68.12 68.13 68.11 68.12 2.7K
14:58 68.12 68.13 68.06 68.06 17.7K
14:59 68.06 68.07 68.06 68.07 10.1K
15:00 68.07 68.09 68.06 68.06 14.5K
15:01 68.10 68.15 68.10 68.15 6.1K
15:02 68.16 68.16 68.14 68.15 14.7K
15:03 68.16 68.17 68.16 68.16 9.8K
15:04 68.16 68.16 68.14 68.14 10.3K
15:05 68.14 68.16 68.14 68.16 8.4K
15:06 68.15 68.19 68.15 68.19 9.6K
15:07 68.19 68.22 68.19 68.21 12.3K
15:08 68.21 68.22 68.20 68.20 10.5K
15:09 68.21 68.21 68.18 68.19 9.3K
15:10 68.19 68.19 68.18 68.19 3.4K
15:11 68.18 68.19 68.17 68.19 7.7K
15:12 68.17 68.17 68.14 68.14 13.3K
15:13 68.12 68.12 68.11 68.12 39.8K
15:14 68.20 68.20 68.17 68.17 44.3K
15:15 68.16 68.16 68.06 68.06 22.5K
15:16 68.06 68.06 68.03 68.04 22.7K
15:17 68.04 68.06 68.03 68.05 29.8K
15:18 68.06 68.06 68.02 68.02 25.4K
15:19 68.08 68.15 68.08 68.10 59.9K
15:20 68.07 68.07 68.06 68.06 9.9K
15:21 68.11 68.15 68.11 68.14 18.8K
15:22 68.08 68.08 68.03 68.03 20.9K
15:23 68.03 68.05 68.01 68.01 21.9K
15:24 67.96 67.99 67.96 67.99 21.5K
15:25 68.00 68.00 67.98 67.98 45.4K
15:26 67.98 67.99 67.98 67.99 7.9K
15:27 67.97 68.01 67.97 68.01 23.8K
15:28 68.01 68.01 68.00 68.00 31.5K
15:29 68.00 68.00 67.99 67.99 17.2K
15:30 67.98 67.99 67.98 67.99 9.5K
15:31 67.96 68.02 67.96 68.02 15.7K
15:32 67.99 68.04 67.96 67.96 15.5K
15:33 67.99 67.99 67.98 67.99 20.6K
15:34 67.97 68.02 67.97 68.02 19.0K
15:35 68.03 68.07 68.02 68.07 15.6K
15:36 68.11 68.12 68.08 68.11 26.4K
15:37 68.06 68.08 68.04 68.08 15.7K
15:38 68.07 68.07 68.04 68.07 20.5K
15:39 68.10 68.14 68.07 68.07 20.5K
15:40 68.06 68.06 68.01 68.01 23.7K
15:41 68.00 68.04 68.00 68.02 34.2K
15:42 68.02 68.05 68.02 68.05 24.3K
15:43 68.07 68.07 68.06 68.06 25.5K
15:44 68.06 68.09 68.06 68.09 20.8K
15:45 68.10 68.10 68.05 68.05 24.4K
15:46 68.00 68.08 68.00 68.06 37.1K
15:47 68.03 68.03 67.99 68.01 14.1K
15:48 67.99 67.99 67.99 67.99 21.1K
15:49 67.99 67.99 67.94 67.99 26.8K
15:50 67.98 67.99 67.96 67.99 28.4K
15:51 67.95 67.95 67.81 67.81 27.2K
15:52 67.84 67.91 67.84 67.91 28.1K
15:53 67.90 67.90 67.86 67.87 19.2K
15:54 67.84 67.85 67.77 67.84 37.9K
15:55 67.82 67.85 67.81 67.85 24.3K
15:56 67.86 67.91 67.86 67.89 43.8K
15:57 67.88 67.88 67.85 67.85 34.1K
15:58 67.86 67.88 67.86 67.87 60.9K
15:59 67.87 67.87 67.80 67.82 89.0K
16:00 67.81 67.98 67.68 67.69 2,699.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available