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 68.11 68.40 68.06 68.14 73.1K
09:32 68.14 68.46 68.14 68.46 9.2K
09:33 68.50 68.61 68.48 68.48 25.1K
09:34 68.44 68.51 68.23 68.23 4.8K
09:35 68.23 68.23 68.03 68.11 16.9K
09:36 68.01 68.01 67.61 67.61 20.6K
09:37 67.66 67.79 67.66 67.79 15.8K
09:38 67.83 67.90 67.83 67.90 9.7K
09:39 67.90 67.96 67.84 67.84 11.6K
09:40 67.86 67.86 67.64 67.70 12.8K
09:41 67.73 67.85 67.70 67.85 26.0K
09:42 67.84 67.85 67.71 67.78 10.5K
09:43 67.79 67.79 67.68 67.68 90.7K
09:44 67.63 67.75 67.61 67.75 20.2K
09:45 67.66 67.66 67.60 67.60 5.5K
09:46 67.59 67.59 67.50 67.51 20.0K
09:47 67.45 67.50 67.44 67.44 9.2K
09:48 67.37 67.45 67.36 67.40 13.1K
09:49 67.46 67.56 67.46 67.56 7.1K
09:50 67.60 67.65 67.60 67.65 9.4K
09:51 67.61 67.66 67.61 67.66 5.3K
09:52 67.61 67.61 67.52 67.54 12.9K
09:53 67.54 67.54 67.39 67.39 32.5K
09:54 67.44 67.44 67.44 67.44 1.8K
09:55 67.54 67.61 67.54 67.59 12.1K
09:56 67.63 67.63 67.55 67.58 6.6K
09:57 67.47 67.50 67.47 67.50 4.7K
09:58 67.50 67.55 67.50 67.53 6.3K
09:59 67.59 67.60 67.53 67.60 15.6K
10:00 67.60 67.65 67.59 67.65 18.1K
10:01 67.65 67.65 67.58 67.58 17.8K
10:02 67.56 67.56 67.48 67.48 15.1K
10:03 67.48 67.58 67.48 67.57 7.3K
10:04 67.57 67.58 67.55 67.58 10.2K
10:05 67.61 67.61 67.60 67.60 3.5K
10:06 67.60 67.62 67.59 67.59 8.6K
10:07 67.62 67.63 67.59 67.61 6.9K
10:08 67.61 67.66 67.59 67.66 6.8K
10:09 67.70 67.76 67.70 67.76 7.4K
10:10 67.76 67.76 67.68 67.73 6.3K
10:11 67.73 67.85 67.73 67.85 5.9K
10:12 67.90 67.95 67.90 67.93 6.2K
10:13 67.92 67.96 67.92 67.95 6.4K
10:14 68.00 68.00 67.94 67.95 7.3K
10:15 67.92 67.93 67.90 67.91 7.9K
10:16 67.93 67.93 67.89 67.89 4.4K
10:17 67.89 67.92 67.89 67.92 2.7K
10:18 67.90 67.96 67.90 67.96 6.0K
10:19 67.93 67.93 67.91 67.91 3.7K
10:20 67.91 67.93 67.91 67.92 14.4K
10:21 67.95 67.96 67.95 67.95 4.8K
10:22 67.95 67.98 67.95 67.98 4.4K
10:23 67.98 67.98 67.92 67.92 7.1K
10:24 67.92 67.93 67.89 67.89 7.6K
10:25 67.88 67.88 67.85 67.86 6.0K
10:26 67.87 67.87 67.86 67.87 7.9K
10:27 67.84 67.88 67.84 67.88 7.3K
10:28 67.91 67.97 67.91 67.97 10.9K
10:29 67.99 68.00 67.98 68.00 5.7K
10:30 67.99 68.01 67.99 68.01 7.1K
10:31 67.99 67.99 67.95 67.96 5.9K
10:32 67.96 68.00 67.96 67.99 9.8K
10:33 67.99 68.07 67.98 68.07 29.7K
10:34 68.03 68.06 68.03 68.06 3.8K
10:35 68.06 68.06 68.03 68.05 7.2K
10:36 68.05 68.08 68.05 68.08 5.4K
10:37 68.08 68.09 68.08 68.09 3.8K
10:38 68.07 68.14 68.07 68.14 7.3K
10:39 68.14 68.15 68.13 68.13 9.9K
10:40 68.13 68.15 68.13 68.15 3.7K
10:41 68.15 68.16 68.15 68.16 6.5K
10:42 68.13 68.14 68.11 68.11 7.8K
10:43 68.11 68.13 68.11 68.13 6.2K
10:44 68.13 68.13 68.07 68.07 7.4K
10:45 68.07 68.11 68.07 68.11 4.3K
10:46 68.11 68.11 68.11 68.11 2.6K
10:47 68.11 68.16 68.11 68.16 4.2K
10:48 68.16 68.16 68.12 68.14 8.0K
10:49 68.15 68.20 68.15 68.20 3.9K
10:50 68.20 68.23 68.20 68.23 9.4K
10:51 68.23 68.23 68.19 68.19 7.6K
10:52 68.19 68.25 68.19 68.25 4.8K
10:53 68.25 68.25 68.17 68.18 7.2K
10:54 68.20 68.22 68.19 68.20 4.9K
10:55 68.20 68.20 68.12 68.12 10.3K
10:56 68.12 68.12 68.08 68.08 10.4K
10:57 68.08 68.11 68.08 68.10 6.4K
10:58 68.10 68.10 68.06 68.07 8.5K
10:59 68.05 68.08 68.02 68.02 7.8K
11:00 68.06 68.10 68.06 68.10 7.1K
11:01 68.10 68.10 68.07 68.07 4.2K
11:02 68.07 68.07 68.07 68.07 2.0K
11:03 68.06 68.06 67.98 68.01 12.4K
11:04 68.01 68.07 68.01 68.07 3.4K
11:05 68.08 68.08 68.05 68.05 6.0K
11:06 68.05 68.08 68.05 68.07 6.1K
11:07 68.07 68.07 68.05 68.05 2.6K
11:08 68.06 68.06 68.00 68.00 9.7K
11:09 67.99 68.02 67.99 68.02 5.1K
11:10 68.02 68.03 68.01 68.01 4.9K
11:11 68.01 68.04 68.01 68.03 5.7K
11:12 68.02 68.07 68.02 68.04 6.6K
11:13 68.02 68.04 68.02 68.04 2.3K
11:14 68.04 68.07 68.04 68.06 3.9K
11:15 68.06 68.06 68.06 68.06 2.3K
11:16 68.06 68.06 68.03 68.03 5.7K
11:17 68.05 68.05 67.98 68.00 2.6K
11:18 68.02 68.02 68.02 68.02 3.2K
11:19 68.02 68.09 68.02 68.09 4.8K
11:20 68.09 68.09 68.04 68.04 7.2K
11:21 68.05 68.05 67.98 67.99 6.4K
11:22 67.99 67.99 67.94 67.98 5.1K
11:23 67.98 68.00 67.98 67.98 6.3K
11:24 67.96 67.98 67.96 67.98 4.3K
11:25 67.97 67.97 67.93 67.95 5.9K
11:26 67.95 67.97 67.94 67.97 2.5K
11:27 67.98 68.00 67.98 68.00 8.2K
11:28 68.00 68.03 68.00 68.03 7.3K
11:29 68.02 68.02 67.98 67.98 5.4K
11:30 68.00 68.03 68.00 68.03 12.0K
11:31 68.04 68.08 68.04 68.08 8.1K
11:32 68.09 68.10 68.07 68.07 12.5K
11:33 68.07 68.07 68.04 68.04 4.5K
11:34 68.04 68.04 68.03 68.04 4.6K
11:35 68.03 68.07 68.02 68.07 5.0K
11:36 68.08 68.08 68.01 68.01 6.9K
11:37 68.00 68.02 68.00 68.02 5.7K
11:38 67.96 67.97 67.95 67.95 6.7K
11:39 67.94 67.94 67.90 67.92 3.9K
11:40 67.92 67.92 67.88 67.89 5.1K
11:41 67.88 67.88 67.80 67.80 16.8K
11:42 67.80 67.80 67.75 67.76 17.4K
11:43 67.79 67.84 67.79 67.84 11.2K
11:44 67.82 67.83 67.81 67.83 4.2K
11:45 67.77 67.78 67.76 67.78 5.4K
11:46 67.80 67.80 67.80 67.80 2.0K
11:47 67.80 67.80 67.73 67.74 3.4K
11:48 67.74 67.74 67.73 67.73 3.6K
11:49 67.73 67.75 67.73 67.73 3.9K
11:50 67.74 67.77 67.72 67.72 6.9K
11:51 67.74 67.75 67.70 67.70 9.6K
11:52 67.67 67.67 67.58 67.58 9.3K
11:53 67.62 67.67 67.62 67.67 8.1K
11:54 67.64 67.72 67.64 67.68 7.1K
11:55 67.68 67.71 67.66 67.69 4.8K
11:56 67.69 67.72 67.69 67.69 4.7K
11:57 67.69 67.71 67.68 67.68 5.5K
11:58 67.63 67.66 67.63 67.66 4.5K
11:59 67.66 67.66 67.64 67.64 4.3K
12:00 67.64 67.64 67.56 67.57 18.9K
12:01 67.57 67.57 67.51 67.57 7.5K
12:02 67.57 67.57 67.56 67.56 3.0K
12:03 67.56 67.59 67.56 67.59 4.9K
12:04 67.57 67.57 67.51 67.51 3.3K
12:05 67.54 67.54 67.52 67.52 2.3K
12:06 67.52 67.57 67.50 67.57 5.2K
12:07 67.59 67.59 67.58 67.58 5.1K
12:08 67.58 67.58 67.58 67.58 0.5K
12:09 67.57 67.60 67.57 67.59 2.9K
12:10 67.60 67.62 67.59 67.59 4.3K
12:11 67.59 67.60 67.59 67.60 3.8K
12:12 67.60 67.60 67.52 67.53 6.5K
12:13 67.54 67.54 67.50 67.50 3.2K
12:14 67.53 67.55 67.51 67.55 2.4K
12:15 67.53 67.55 67.53 67.55 2.8K
12:16 67.56 67.56 67.54 67.54 4.7K
12:17 67.52 67.52 67.52 67.52 2.6K
12:18 67.54 67.54 67.48 67.48 7.1K
12:19 67.48 67.48 67.47 67.47 1.1K
12:20 67.46 67.47 67.46 67.47 2.2K
12:21 67.52 67.54 67.52 67.54 5.4K
12:22 67.54 67.56 67.52 67.56 3.0K
12:23 67.55 67.58 67.55 67.58 4.7K
12:24 67.58 67.58 67.56 67.56 4.8K
12:25 67.55 67.56 67.54 67.55 3.2K
12:26 67.54 67.54 67.54 67.54 4.8K
12:27 67.50 67.56 67.50 67.56 3.8K
12:28 67.56 67.56 67.54 67.54 7.5K
12:29 67.56 67.56 67.53 67.53 9.2K
12:30 67.53 67.59 67.53 67.59 3.3K
12:31 67.57 67.59 67.57 67.59 1.4K
12:32 67.58 67.58 67.56 67.56 4.8K
12:33 67.56 67.61 67.56 67.61 4.3K
12:34 67.61 67.61 67.59 67.60 1.2K
12:35 67.60 67.63 67.60 67.63 2.4K
12:36 67.63 67.63 67.61 67.61 9.5K
12:37 67.61 67.61 67.59 67.59 2.2K
12:38 67.59 67.59 67.56 67.57 2.6K
12:39 67.58 67.58 67.56 67.56 8.8K
12:40 67.58 67.59 67.57 67.57 7.3K
12:41 67.57 67.57 67.57 67.57 1.4K
12:42 67.57 67.61 67.57 67.61 10.3K
12:43 67.62 67.65 67.62 67.64 3.7K
12:44 67.64 67.67 67.64 67.67 2.6K
12:45 67.68 67.68 67.66 67.66 3.2K
12:46 67.66 67.66 67.66 67.66 0.4K
12:47 67.66 67.67 67.66 67.67 3.1K
12:48 67.67 67.71 67.67 67.71 5.8K
12:49 67.71 67.71 67.71 67.71 6.4K
12:50 67.72 67.72 67.71 67.71 5.2K
12:51 67.71 67.74 67.71 67.74 4.8K
12:52 67.73 67.76 67.73 67.75 5.5K
12:53 67.74 67.78 67.74 67.78 8.5K
12:54 67.79 67.79 67.77 67.77 5.9K
12:55 67.77 67.77 67.72 67.72 7.5K
12:56 67.72 67.72 67.68 67.68 7.1K
12:57 67.68 67.68 67.66 67.66 2.7K
12:58 67.66 67.66 67.62 67.63 5.5K
12:59 67.63 67.63 67.57 67.57 7.0K
13:00 67.58 67.58 67.54 67.54 17.7K
13:01 67.53 67.53 67.51 67.51 9.6K
13:02 67.51 67.52 67.51 67.51 15.3K
13:03 67.53 67.53 67.50 67.50 8.7K
13:04 67.52 67.52 67.52 67.52 2.3K
13:05 67.50 67.52 67.50 67.51 9.9K
13:06 67.49 67.51 67.49 67.51 6.4K
13:07 67.50 67.51 67.49 67.49 7.4K
13:08 67.48 67.50 67.48 67.49 11.4K
13:09 67.49 67.49 67.49 67.49 9.4K
13:10 67.48 67.50 67.47 67.49 18.1K
13:11 67.49 67.53 67.49 67.53 13.2K
13:12 67.53 67.61 67.52 67.61 15.3K
13:13 67.63 67.63 67.59 67.59 6.9K
13:14 67.60 67.61 67.58 67.58 10.6K
13:15 67.58 67.58 67.54 67.54 8.8K
13:16 67.53 67.54 67.51 67.54 3.4K
13:17 67.54 67.54 67.52 67.52 5.2K
13:18 67.52 67.53 67.50 67.53 4.4K
13:19 67.52 67.52 67.52 67.52 3.1K
13:20 67.52 67.52 67.49 67.49 7.7K
13:21 67.45 67.46 67.45 67.45 10.1K
13:22 67.46 67.48 67.44 67.44 7.2K
13:23 67.42 67.42 67.39 67.39 12.6K
13:24 67.39 67.41 67.39 67.41 7.0K
13:25 67.43 67.43 67.39 67.41 7.2K
13:26 67.43 67.44 67.38 67.38 10.0K
13:27 67.38 67.38 67.34 67.34 4.3K
13:28 67.34 67.34 67.30 67.30 8.7K
13:29 67.29 67.30 67.28 67.29 16.8K
13:30 67.28 67.31 67.28 67.31 9.0K
13:31 67.32 67.32 67.29 67.29 2.9K
13:32 67.29 67.38 67.29 67.38 12.9K
13:33 67.37 67.38 67.37 67.38 4.7K
13:34 67.34 67.40 67.34 67.38 12.3K
13:35 67.38 67.41 67.34 67.39 10.5K
13:36 67.36 67.36 67.31 67.31 9.6K
13:37 67.33 67.37 67.33 67.35 15.6K
13:38 67.36 67.44 67.36 67.44 13.2K
13:39 67.44 67.44 67.40 67.40 19.9K
13:40 67.36 67.37 67.35 67.35 4.3K
13:41 67.35 67.39 67.32 67.32 4.3K
13:42 67.32 67.34 67.32 67.32 3.8K
13:43 67.32 67.34 67.32 67.33 7.0K
13:44 67.36 67.39 67.34 67.37 9.3K
13:45 67.35 67.35 67.33 67.35 11.2K
13:46 67.33 67.33 67.24 67.24 8.3K
13:47 67.24 67.26 67.24 67.24 5.9K
13:48 67.26 67.33 67.26 67.33 5.3K
13:49 67.27 67.27 67.24 67.24 7.5K
13:50 67.24 67.25 67.24 67.24 4.3K
13:51 67.25 67.25 67.24 67.25 4.8K
13:52 67.25 67.27 67.25 67.26 8.0K
13:53 67.27 67.27 67.25 67.26 5.3K
13:54 67.26 67.26 67.25 67.25 2.3K
13:55 67.23 67.28 67.23 67.28 4.8K
13:56 67.28 67.30 67.28 67.30 5.1K
13:57 67.30 67.31 67.25 67.25 8.8K
13:58 67.27 67.27 67.24 67.24 2.3K
13:59 67.26 67.29 67.26 67.28 4.4K
14:00 67.29 67.33 67.29 67.33 8.1K
14:01 67.33 67.33 67.32 67.32 4.5K
14:02 67.31 67.39 67.31 67.39 5.8K
14:03 67.39 67.39 67.35 67.35 6.9K
14:04 67.36 67.40 67.36 67.36 4.1K
14:05 67.36 67.36 67.31 67.32 10.5K
14:06 67.32 67.35 67.31 67.35 8.2K
14:07 67.32 67.33 67.32 67.33 2.8K
14:08 67.33 67.33 67.32 67.32 3.2K
14:09 67.33 67.35 67.33 67.33 10.6K
14:10 67.33 67.35 67.33 67.33 5.3K
14:11 67.33 67.36 67.32 67.36 9.6K
14:12 67.36 67.38 67.36 67.37 4.1K
14:13 67.37 67.37 67.35 67.37 4.1K
14:14 67.34 67.34 67.33 67.34 4.9K
14:15 67.34 67.35 67.33 67.35 8.8K
14:16 67.34 67.35 67.33 67.33 6.8K
14:17 67.34 67.34 67.29 67.29 23.7K
14:18 67.26 67.28 67.25 67.28 11.6K
14:19 67.30 67.30 67.26 67.26 6.5K
14:20 67.26 67.26 67.18 67.18 10.6K
14:21 67.20 67.21 67.18 67.18 22.2K
14:22 67.18 67.19 67.16 67.16 9.1K
14:23 67.15 67.19 67.15 67.19 27.3K
14:24 67.21 67.21 67.17 67.17 6.4K
14:25 67.16 67.19 67.16 67.19 10.5K
14:26 67.20 67.20 67.17 67.19 8.9K
14:27 67.17 67.19 67.17 67.18 12.1K
14:28 67.19 67.20 67.16 67.16 7.9K
14:29 67.16 67.19 67.15 67.19 12.4K
14:30 67.17 67.18 67.15 67.15 9.2K
14:31 67.17 67.20 67.15 67.19 11.4K
14:32 67.20 67.20 67.18 67.18 13.4K
14:33 67.16 67.16 67.13 67.13 11.9K
14:34 67.13 67.13 67.11 67.13 10.1K
14:35 67.11 67.12 67.11 67.12 4.9K
14:36 67.14 67.16 67.10 67.16 14.5K
14:37 67.15 67.15 67.14 67.14 11.2K
14:38 67.15 67.20 67.14 67.20 10.5K
14:39 67.20 67.21 67.18 67.18 10.8K
14:40 67.17 67.19 67.17 67.18 7.6K
14:41 67.18 67.18 67.16 67.18 16.6K
14:42 67.19 67.19 67.17 67.17 7.4K
14:43 67.17 67.19 67.17 67.18 9.2K
14:44 67.17 67.18 67.15 67.15 10.8K
14:45 67.17 67.17 67.16 67.17 12.5K
14:46 67.19 67.19 67.12 67.12 14.1K
14:47 67.09 67.13 67.09 67.13 15.2K
14:48 67.13 67.17 67.13 67.15 13.3K
14:49 67.15 67.17 67.14 67.16 15.3K
14:50 67.15 67.17 67.12 67.17 12.6K
14:51 67.18 67.19 67.17 67.17 10.1K
14:52 67.18 67.18 67.13 67.13 16.1K
14:53 67.13 67.14 67.12 67.14 13.8K
14:54 67.12 67.12 67.10 67.11 12.1K
14:55 67.11 67.13 67.10 67.10 12.9K
14:56 67.08 67.08 67.05 67.08 14.7K
14:57 67.10 67.12 67.09 67.09 19.1K
14:58 67.09 67.11 67.06 67.06 13.4K
14:59 67.06 67.06 67.04 67.04 11.9K
15:00 67.02 67.04 67.02 67.04 8.5K
15:01 67.03 67.07 67.03 67.07 14.4K
15:02 67.04 67.04 66.98 66.98 19.3K
15:03 66.99 67.03 66.99 67.03 14.3K
15:04 67.05 67.07 67.05 67.06 15.8K
15:05 67.05 67.10 67.05 67.10 9.3K
15:06 67.10 67.11 67.09 67.09 11.8K
15:07 67.08 67.13 67.08 67.13 8.3K
15:08 67.14 67.15 67.13 67.14 11.6K
15:09 67.13 67.14 67.12 67.14 13.5K
15:10 67.14 67.15 67.13 67.13 11.7K
15:11 67.07 67.09 67.06 67.06 19.4K
15:12 67.06 67.10 67.06 67.06 17.4K
15:13 67.04 67.07 67.04 67.06 12.7K
15:14 67.06 67.06 67.04 67.06 12.5K
15:15 67.08 67.08 67.07 67.07 9.3K
15:16 67.07 67.10 67.07 67.09 11.6K
15:17 67.07 67.10 67.07 67.10 12.2K
15:18 67.09 67.12 67.09 67.10 13.9K
15:19 67.07 67.09 67.07 67.09 7.9K
15:20 67.12 67.13 67.09 67.10 15.8K
15:21 67.13 67.13 67.10 67.10 11.1K
15:22 67.12 67.12 67.11 67.11 10.9K
15:23 67.12 67.13 67.11 67.13 10.6K
15:24 67.14 67.15 67.14 67.14 8.0K
15:25 67.14 67.15 67.10 67.10 12.0K
15:26 67.10 67.10 67.08 67.08 11.3K
15:27 67.08 67.10 67.08 67.09 9.4K
15:28 67.10 67.10 67.09 67.09 6.7K
15:29 67.09 67.13 67.09 67.13 17.5K
15:30 67.13 67.13 67.12 67.12 9.8K
15:31 67.11 67.15 67.11 67.15 16.3K
15:32 67.17 67.19 67.14 67.14 21.3K
15:33 67.15 67.15 67.06 67.06 20.1K
15:34 67.05 67.06 67.01 67.06 28.0K
15:35 67.06 67.08 67.06 67.07 14.2K
15:36 67.05 67.05 67.00 67.00 29.6K
15:37 67.02 67.02 67.00 67.00 24.4K
15:38 67.00 67.02 66.98 66.98 21.9K
15:39 66.99 67.01 66.99 67.00 18.2K
15:40 67.00 67.04 67.00 67.03 18.3K
15:41 67.05 67.05 66.99 67.01 25.9K
15:42 67.01 67.07 67.01 67.07 27.4K
15:43 67.07 67.07 67.02 67.07 17.6K
15:44 67.04 67.12 67.04 67.12 19.5K
15:45 67.14 67.14 67.09 67.10 15.4K
15:46 67.11 67.16 67.11 67.14 23.9K
15:47 67.13 67.15 67.13 67.13 21.7K
15:48 67.14 67.19 67.14 67.19 25.5K
15:49 67.18 67.20 67.18 67.20 18.3K
15:50 67.18 67.18 67.12 67.12 16.5K
15:51 67.16 67.17 67.14 67.15 20.5K
15:52 67.12 67.16 67.12 67.16 31.4K
15:53 67.16 67.16 67.13 67.14 21.5K
15:54 67.13 67.16 67.11 67.16 32.9K
15:55 67.17 67.18 67.15 67.18 29.3K
15:56 67.18 67.23 67.17 67.22 51.3K
15:57 67.20 67.26 67.20 67.26 71.9K
15:58 67.25 67.30 67.25 67.27 61.1K
15:59 67.28 67.32 67.28 67.32 56.3K
16:00 67.32 68.00 66.80 67.27 1,717.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available