Kroger

KR
🏛️ usa →
64.81
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 66.82 68.17 66.72 67.46 161.5K
09:32 67.38 67.43 67.36 67.43 36.7K
09:33 67.42 67.43 67.21 67.43 17.2K
09:34 67.39 67.62 67.39 67.62 15.6K
09:35 67.66 67.66 67.37 67.37 18.6K
09:36 67.40 67.58 67.40 67.58 29.3K
09:37 67.57 67.57 67.54 67.54 26.1K
09:38 67.54 67.77 67.53 67.76 17.3K
09:39 67.71 67.71 67.55 67.55 8.0K
09:40 67.58 67.66 67.55 67.63 12.5K
09:41 67.65 67.73 67.61 67.70 25.4K
09:42 67.60 67.60 67.54 67.60 8.8K
09:43 67.55 67.55 67.45 67.45 15.8K
09:44 67.48 67.51 67.45 67.51 22.4K
09:45 67.51 67.60 67.51 67.55 13.1K
09:46 67.41 67.47 67.32 67.32 17.9K
09:47 67.38 67.47 67.38 67.45 13.4K
09:48 67.47 67.52 67.47 67.48 19.9K
09:49 67.52 67.52 67.41 67.41 15.0K
09:50 67.41 67.45 67.41 67.44 16.5K
09:51 67.45 67.47 67.44 67.45 23.0K
09:52 67.43 67.61 67.40 67.61 20.7K
09:53 67.62 67.62 67.55 67.56 6.0K
09:54 67.58 67.58 67.55 67.56 8.9K
09:55 67.58 67.60 67.55 67.59 9.0K
09:56 67.55 67.56 67.55 67.56 8.2K
09:57 67.55 67.58 67.53 67.58 8.5K
09:58 67.55 67.60 67.54 67.54 9.0K
09:59 67.56 67.56 67.54 67.54 11.5K
10:00 67.51 67.54 67.42 67.42 14.1K
10:01 67.34 67.34 67.30 67.33 29.8K
10:02 67.36 67.39 67.35 67.39 10.0K
10:03 67.48 67.48 67.37 67.47 22.5K
10:04 67.47 67.53 67.47 67.49 12.2K
10:05 67.53 67.64 67.53 67.64 23.7K
10:06 67.63 67.70 67.63 67.63 16.5K
10:07 67.61 67.64 67.60 67.60 12.9K
10:08 67.62 67.64 67.59 67.64 7.5K
10:09 67.63 67.63 67.61 67.62 12.5K
10:10 67.62 67.62 67.58 67.59 11.4K
10:11 67.61 67.61 67.50 67.51 15.2K
10:12 67.51 67.54 67.49 67.54 7.9K
10:13 67.54 67.56 67.52 67.55 21.9K
10:14 67.64 67.68 67.60 67.65 37.9K
10:15 67.60 67.67 67.60 67.67 11.4K
10:16 67.55 67.56 67.50 67.50 9.0K
10:17 67.50 67.52 67.46 67.52 6.1K
10:18 67.53 67.53 67.49 67.50 5.1K
10:19 67.50 67.54 67.50 67.53 11.4K
10:20 67.56 67.58 67.55 67.55 9.7K
10:21 67.55 67.57 67.52 67.52 23.3K
10:22 67.52 67.57 67.52 67.54 10.6K
10:23 67.54 67.67 67.54 67.67 15.8K
10:24 67.67 67.74 67.67 67.71 19.1K
10:25 67.71 67.71 67.61 67.61 30.5K
10:26 67.59 67.59 67.55 67.55 13.2K
10:27 67.56 67.58 67.53 67.53 13.3K
10:28 67.57 67.59 67.57 67.59 11.0K
10:29 67.59 67.61 67.57 67.61 16.8K
10:30 67.60 67.60 67.53 67.60 107.3K
10:31 67.46 67.48 67.31 67.31 11.7K
10:32 67.32 67.33 67.31 67.32 6.1K
10:33 67.28 67.32 67.28 67.32 19.1K
10:34 67.32 67.32 67.24 67.24 6.8K
10:35 67.21 67.27 67.21 67.27 10.5K
10:36 67.25 67.32 67.25 67.29 8.2K
10:37 67.29 67.35 67.29 67.35 8.4K
10:38 67.35 67.35 67.33 67.33 3.7K
10:39 67.37 67.40 67.37 67.38 6.3K
10:40 67.41 67.44 67.40 67.42 26.0K
10:41 67.45 67.45 67.40 67.40 17.8K
10:42 67.48 67.58 67.48 67.54 33.7K
10:43 67.51 67.51 67.50 67.50 14.4K
10:44 67.54 67.54 67.51 67.54 8.7K
10:45 67.54 67.54 67.51 67.54 13.2K
10:46 67.54 67.56 67.54 67.56 10.9K
10:47 67.57 67.58 67.56 67.58 9.7K
10:48 67.60 67.72 67.60 67.72 8.7K
10:49 67.72 67.72 67.64 67.65 6.2K
10:50 67.65 67.65 67.62 67.65 10.6K
10:51 67.63 67.63 67.56 67.59 14.6K
10:52 67.59 67.60 67.59 67.59 8.0K
10:53 67.59 67.65 67.59 67.64 7.4K
10:54 67.63 67.63 67.61 67.61 5.0K
10:55 67.59 67.67 67.59 67.67 18.7K
10:56 67.68 67.74 67.68 67.72 11.6K
10:57 67.73 67.74 67.73 67.73 4.6K
10:58 67.72 67.74 67.71 67.71 10.8K
10:59 67.74 67.77 67.74 67.76 7.8K
11:00 67.71 67.72 67.69 67.69 19.2K
11:01 67.68 67.70 67.68 67.70 7.5K
11:02 67.70 67.72 67.68 67.70 5.5K
11:03 67.70 67.71 67.69 67.71 8.8K
11:04 67.72 67.77 67.69 67.77 5.2K
11:05 67.78 67.78 67.72 67.72 6.3K
11:06 67.71 67.71 67.71 67.71 4.9K
11:07 67.71 67.73 67.71 67.73 19.6K
11:08 67.73 67.73 67.71 67.71 3.1K
11:09 67.71 67.72 67.70 67.70 6.4K
11:10 67.70 67.70 67.68 67.68 4.3K
11:11 67.68 67.70 67.68 67.70 13.6K
11:12 67.70 67.76 67.70 67.75 6.4K
11:13 67.75 67.75 67.69 67.69 2.8K
11:14 67.70 67.70 67.66 67.66 5.5K
11:15 67.66 67.68 67.66 67.68 5.3K
11:16 67.65 67.68 67.65 67.67 7.0K
11:17 67.67 67.70 67.65 67.70 6.8K
11:18 67.70 67.70 67.65 67.65 5.6K
11:19 67.65 67.65 67.60 67.60 6.8K
11:20 67.62 67.62 67.62 67.62 4.4K
11:21 67.60 67.60 67.54 67.54 5.9K
11:22 67.55 67.55 67.52 67.53 7.7K
11:23 67.53 67.53 67.46 67.48 11.5K
11:24 67.48 67.51 67.48 67.50 4.3K
11:25 67.49 67.51 67.48 67.51 6.6K
11:26 67.52 67.54 67.51 67.54 5.5K
11:27 67.52 67.55 67.52 67.53 4.8K
11:28 67.53 67.54 67.52 67.54 8.2K
11:29 67.54 67.56 67.54 67.54 4.6K
11:30 67.51 67.53 67.51 67.53 7.5K
11:31 67.52 67.57 67.52 67.55 6.7K
11:32 67.55 67.55 67.53 67.53 2.1K
11:33 67.54 67.55 67.54 67.55 6.6K
11:34 67.55 67.58 67.55 67.58 6.0K
11:35 67.59 67.59 67.56 67.56 4.7K
11:36 67.56 67.56 67.52 67.52 8.8K
11:37 67.53 67.62 67.53 67.62 6.6K
11:38 67.61 67.61 67.57 67.61 5.6K
11:39 67.61 67.62 67.59 67.62 8.5K
11:40 67.62 67.65 67.61 67.65 5.3K
11:41 67.65 67.66 67.65 67.65 4.9K
11:42 67.63 67.63 67.60 67.61 9.2K
11:43 67.61 67.62 67.59 67.59 2.9K
11:44 67.61 67.65 67.61 67.65 4.4K
11:45 67.67 67.72 67.67 67.70 7.5K
11:46 67.69 67.69 67.68 67.68 2.1K
11:47 67.67 67.67 67.66 67.67 5.6K
11:48 67.67 67.68 67.66 67.67 2.4K
11:49 67.67 67.70 67.66 67.70 4.9K
11:50 67.70 67.71 67.70 67.70 4.1K
11:51 67.72 67.75 67.72 67.73 4.9K
11:52 67.72 67.74 67.72 67.72 3.4K
11:53 67.72 67.72 67.67 67.67 8.7K
11:54 67.65 67.65 67.63 67.63 11.9K
11:55 67.67 67.67 67.67 67.67 5.4K
11:56 67.67 67.69 67.65 67.69 4.2K
11:57 67.69 67.70 67.69 67.69 5.5K
11:58 67.69 67.69 67.68 67.69 2.3K
11:59 67.69 67.69 67.66 67.66 4.5K
12:00 67.66 67.73 67.66 67.70 8.2K
12:01 67.70 67.70 67.68 67.68 5.0K
12:02 67.71 67.71 67.68 67.70 18.1K
12:03 67.75 67.75 67.72 67.72 8.2K
12:04 67.73 67.74 67.73 67.74 4.4K
12:05 67.75 67.78 67.75 67.77 4.0K
12:06 67.76 67.76 67.72 67.75 6.2K
12:07 67.75 67.77 67.75 67.77 3.0K
12:08 67.77 67.77 67.74 67.74 2.4K
12:09 67.74 67.74 67.73 67.73 6.3K
12:10 67.71 67.72 67.70 67.72 3.4K
12:11 67.72 67.72 67.71 67.71 4.0K
12:12 67.71 67.73 67.71 67.73 3.9K
12:13 67.73 67.73 67.69 67.70 5.8K
12:14 67.70 67.73 67.70 67.73 4.9K
12:15 67.72 67.77 67.72 67.77 3.1K
12:16 67.77 67.80 67.75 67.79 4.7K
12:17 67.80 67.80 67.80 67.80 2.9K
12:18 67.81 67.86 67.81 67.82 4.1K
12:19 67.82 67.82 67.80 67.82 3.5K
12:20 67.80 67.81 67.79 67.80 3.8K
12:21 67.80 67.84 67.80 67.84 4.7K
12:22 67.83 67.84 67.83 67.83 5.0K
12:23 67.81 67.81 67.80 67.80 3.9K
12:24 67.80 67.82 67.80 67.82 4.9K
12:25 67.82 67.82 67.81 67.81 2.3K
12:26 67.81 67.81 67.80 67.81 2.4K
12:27 67.82 67.82 67.82 67.82 3.7K
12:28 67.82 67.82 67.78 67.79 4.1K
12:29 67.79 67.79 67.74 67.74 12.3K
12:30 67.74 67.75 67.74 67.74 6.6K
12:31 67.75 67.75 67.72 67.72 2.7K
12:32 67.72 67.73 67.72 67.73 3.2K
12:33 67.74 67.74 67.74 67.74 3.0K
12:34 67.75 67.75 67.72 67.72 6.1K
12:35 67.73 67.73 67.72 67.73 3.7K
12:36 67.73 67.73 67.69 67.70 4.5K
12:37 67.70 67.70 67.62 67.62 6.8K
12:38 67.62 67.65 67.62 67.65 4.7K
12:39 67.65 67.65 67.62 67.64 3.5K
12:40 67.64 67.67 67.63 67.66 4.6K
12:41 67.68 67.68 67.66 67.67 3.7K
12:42 67.67 67.67 67.65 67.65 3.3K
12:43 67.65 67.67 67.65 67.67 3.0K
12:44 67.66 67.66 67.65 67.65 3.6K
12:45 67.62 67.66 67.62 67.66 5.3K
12:46 67.66 67.66 67.63 67.63 1.9K
12:47 67.63 67.67 67.63 67.64 5.8K
12:48 67.66 67.68 67.66 67.68 6.2K
12:49 67.68 67.68 67.67 67.67 2.5K
12:50 67.67 67.67 67.66 67.66 2.7K
12:51 67.66 67.72 67.66 67.72 5.6K
12:52 67.71 67.71 67.69 67.71 4.0K
12:53 67.71 67.72 67.71 67.71 3.0K
12:54 67.71 67.73 67.71 67.73 3.1K
12:55 67.73 67.73 67.73 67.73 3.4K
12:56 67.72 67.77 67.72 67.76 3.4K
12:57 67.76 67.80 67.76 67.80 4.4K
12:58 67.80 67.80 67.77 67.77 4.6K
12:59 67.77 67.78 67.77 67.77 3.8K
13:00 67.78 67.78 67.74 67.74 8.3K
13:01 67.74 67.78 67.74 67.78 3.9K
13:02 67.77 67.77 67.76 67.76 2.8K
13:03 67.76 67.80 67.76 67.79 4.3K
13:04 67.80 67.80 67.75 67.75 5.0K
13:05 67.75 67.77 67.75 67.77 2.6K
13:06 67.77 67.77 67.77 67.77 2.4K
13:07 67.76 67.76 67.74 67.74 4.2K
13:08 67.73 67.76 67.73 67.76 5.8K
13:09 67.75 67.78 67.75 67.78 3.7K
13:10 67.77 67.82 67.77 67.81 4.7K
13:11 67.81 67.81 67.79 67.79 3.6K
13:12 67.79 67.84 67.79 67.84 5.7K
13:13 67.84 67.84 67.80 67.80 2.8K
13:14 67.80 67.80 67.78 67.78 3.9K
13:15 67.78 67.82 67.78 67.82 5.3K
13:16 67.81 67.81 67.81 67.81 1.8K
13:17 67.81 67.81 67.80 67.80 3.0K
13:18 67.80 67.82 67.79 67.79 4.3K
13:19 67.79 67.79 67.79 67.79 7.7K
13:20 67.79 67.79 67.77 67.77 4.1K
13:21 67.77 67.79 67.76 67.79 6.3K
13:22 67.79 67.79 67.78 67.78 2.5K
13:23 67.78 67.78 67.78 67.78 1.8K
13:24 67.81 67.82 67.79 67.82 8.8K
13:25 67.82 67.82 67.81 67.81 2.1K
13:26 67.79 67.80 67.79 67.80 4.7K
13:27 67.77 67.77 67.77 67.77 1.4K
13:28 67.75 67.76 67.75 67.76 4.7K
13:29 67.76 67.76 67.75 67.75 3.3K
13:30 67.75 67.76 67.73 67.73 7.4K
13:31 67.73 67.76 67.73 67.76 5.7K
13:32 67.76 67.78 67.76 67.78 4.0K
13:33 67.78 67.78 67.77 67.78 4.6K
13:34 67.77 67.79 67.77 67.77 4.9K
13:35 67.75 67.76 67.74 67.74 4.6K
13:36 67.76 67.78 67.76 67.76 5.7K
13:37 67.76 67.76 67.70 67.70 6.5K
13:38 67.72 67.72 67.71 67.72 6.3K
13:39 67.72 67.75 67.72 67.75 4.5K
13:40 67.75 67.75 67.74 67.75 2.7K
13:41 67.75 67.75 67.73 67.75 5.6K
13:42 67.80 67.84 67.80 67.84 7.6K
13:43 67.86 67.86 67.84 67.84 4.3K
13:44 67.84 67.86 67.84 67.84 6.1K
13:45 67.84 67.90 67.83 67.90 24.2K
13:46 67.90 67.90 67.88 67.90 5.5K
13:47 67.89 67.90 67.88 67.90 7.2K
13:48 67.90 67.90 67.89 67.89 3.6K
13:49 67.89 67.89 67.88 67.88 3.0K
13:50 67.88 67.90 67.88 67.90 3.7K
13:51 67.90 67.92 67.87 67.90 10.0K
13:52 67.90 67.90 67.88 67.90 4.1K
13:53 67.90 67.90 67.88 67.88 6.1K
13:54 67.88 67.92 67.88 67.92 5.5K
13:55 67.91 67.91 67.91 67.91 5.6K
13:56 67.91 67.91 67.90 67.90 5.7K
13:57 67.90 67.90 67.89 67.90 3.6K
13:58 67.92 67.92 67.92 67.92 3.9K
13:59 67.92 67.92 67.92 67.92 5.6K
14:00 67.97 67.98 67.95 67.95 7.5K
14:01 67.95 67.96 67.91 67.91 5.6K
14:02 67.88 67.88 67.85 67.85 10.3K
14:03 67.83 67.84 67.82 67.83 9.1K
14:04 67.84 67.87 67.84 67.87 8.0K
14:05 67.88 67.93 67.88 67.92 7.4K
14:06 67.92 67.93 67.92 67.93 3.7K
14:07 67.95 67.96 67.92 67.92 10.6K
14:08 67.92 67.92 67.88 67.88 3.2K
14:09 67.90 67.92 67.90 67.92 8.0K
14:10 67.92 67.92 67.90 67.90 4.7K
14:11 67.91 67.95 67.91 67.93 7.4K
14:12 67.94 67.94 67.92 67.92 2.3K
14:13 67.95 67.95 67.91 67.91 9.3K
14:14 67.89 67.89 67.87 67.87 4.9K
14:15 67.87 67.91 67.87 67.89 5.2K
14:16 67.89 67.90 67.89 67.90 2.1K
14:17 67.90 67.92 67.90 67.90 6.5K
14:18 67.91 67.91 67.87 67.88 11.4K
14:19 67.87 67.90 67.87 67.90 4.7K
14:20 67.90 67.90 67.89 67.90 10.9K
14:21 67.90 67.90 67.88 67.89 6.3K
14:22 67.89 67.91 67.88 67.88 5.9K
14:23 67.89 67.91 67.89 67.91 4.8K
14:24 67.91 67.95 67.91 67.95 6.3K
14:25 67.95 67.95 67.92 67.92 7.0K
14:26 67.92 67.95 67.92 67.95 4.8K
14:27 67.96 67.96 67.94 67.94 4.6K
14:28 67.95 67.95 67.91 67.91 6.1K
14:29 67.91 67.93 67.91 67.93 5.5K
14:30 67.94 67.94 67.93 67.93 7.2K
14:31 67.91 67.91 67.88 67.88 8.3K
14:32 67.88 67.88 67.88 67.88 2.1K
14:33 67.88 67.91 67.88 67.91 11.8K
14:34 67.91 67.91 67.90 67.90 4.2K
14:35 67.90 67.96 67.90 67.94 8.9K
14:36 67.94 67.95 67.94 67.95 6.6K
14:37 67.94 67.95 67.94 67.95 3.9K
14:38 67.95 67.95 67.92 67.92 7.5K
14:39 67.91 67.92 67.90 67.92 4.8K
14:40 67.90 67.92 67.90 67.91 9.3K
14:41 67.91 67.91 67.90 67.90 6.4K
14:42 67.90 67.92 67.89 67.92 9.9K
14:43 67.90 67.90 67.90 67.90 8.7K
14:44 67.89 67.90 67.88 67.88 10.6K
14:45 67.88 67.88 67.86 67.87 6.5K
14:46 67.88 67.88 67.82 67.83 6.7K
14:47 67.83 67.84 67.80 67.80 6.5K
14:48 67.80 67.80 67.77 67.77 7.3K
14:49 67.77 67.77 67.75 67.77 7.1K
14:50 67.76 67.76 67.72 67.72 8.3K
14:51 67.72 67.73 67.71 67.71 15.0K
14:52 67.71 67.74 67.71 67.74 6.9K
14:53 67.74 67.74 67.72 67.72 7.2K
14:54 67.71 67.71 67.71 67.71 6.1K
14:55 67.71 67.71 67.71 67.71 24.7K
14:56 67.67 67.70 67.67 67.70 24.3K
14:57 67.70 67.77 67.70 67.77 11.7K
14:58 67.76 67.77 67.73 67.73 9.5K
14:59 67.73 67.77 67.73 67.77 7.4K
15:00 67.77 67.77 67.75 67.75 6.6K
15:01 67.75 67.75 67.74 67.74 5.6K
15:02 67.74 67.77 67.74 67.77 8.8K
15:03 67.79 67.79 67.77 67.77 9.2K
15:04 67.78 67.78 67.78 67.78 4.7K
15:05 67.78 67.79 67.78 67.78 4.0K
15:06 67.79 67.84 67.79 67.84 11.7K
15:07 67.82 67.84 67.82 67.84 9.6K
15:08 67.84 67.86 67.84 67.86 6.3K
15:09 67.86 67.86 67.83 67.83 8.5K
15:10 67.84 67.84 67.81 67.81 7.6K
15:11 67.81 67.82 67.81 67.82 9.8K
15:12 67.81 67.81 67.81 67.81 5.0K
15:13 67.81 67.81 67.76 67.78 11.6K
15:14 67.78 67.78 67.76 67.76 3.3K
15:15 67.77 67.80 67.77 67.80 5.0K
15:16 67.83 67.83 67.81 67.83 11.0K
15:17 67.84 67.84 67.82 67.82 4.1K
15:18 67.82 67.83 67.82 67.83 5.7K
15:19 67.83 67.84 67.80 67.81 11.8K
15:20 67.81 67.82 67.78 67.82 6.3K
15:21 67.81 67.81 67.81 67.81 8.0K
15:22 67.82 67.84 67.82 67.84 12.6K
15:23 67.84 67.86 67.83 67.86 10.0K
15:24 67.86 67.88 67.86 67.88 7.4K
15:25 67.88 67.90 67.86 67.90 13.8K
15:26 67.87 67.88 67.87 67.88 9.8K
15:27 67.88 67.89 67.87 67.89 7.9K
15:28 67.89 67.89 67.84 67.84 12.3K
15:29 67.86 67.86 67.86 67.86 7.0K
15:30 67.86 67.87 67.84 67.84 9.3K
15:31 67.83 67.88 67.83 67.88 10.6K
15:32 67.91 67.94 67.91 67.93 15.0K
15:33 67.93 67.96 67.93 67.96 5.8K
15:34 67.94 67.95 67.94 67.95 12.7K
15:35 67.95 67.95 67.92 67.92 6.7K
15:36 67.92 67.93 67.90 67.93 9.1K
15:37 67.93 67.93 67.88 67.88 13.0K
15:38 67.87 67.87 67.84 67.85 8.9K
15:39 67.89 67.94 67.89 67.94 10.4K
15:40 67.94 67.94 67.92 67.93 10.4K
15:41 67.93 67.94 67.89 67.89 6.8K
15:42 67.89 67.92 67.89 67.92 9.4K
15:43 67.91 67.93 67.91 67.92 9.3K
15:44 67.92 67.94 67.92 67.93 5.8K
15:45 67.94 67.94 67.93 67.94 16.6K
15:46 67.95 67.96 67.94 67.96 10.9K
15:47 67.97 67.99 67.95 67.95 14.0K
15:48 67.95 67.98 67.95 67.98 9.4K
15:49 67.99 67.99 67.95 67.95 16.1K
15:50 67.96 68.01 67.93 68.01 48.2K
15:51 68.00 68.10 68.00 68.10 16.4K
15:52 68.10 68.11 68.03 68.03 24.3K
15:53 67.98 68.04 67.98 68.02 21.5K
15:54 68.03 68.03 68.02 68.03 20.3K
15:55 68.03 68.08 68.03 68.04 28.1K
15:56 68.06 68.18 68.06 68.12 61.9K
15:57 68.12 68.14 68.11 68.14 79.9K
15:58 68.14 68.19 68.14 68.15 61.4K
15:59 68.15 68.15 68.14 68.14 73.7K
16:00 68.14 68.16 68.12 68.14 1,055.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available