Kroger

KR
🏛️ usa →
68.12
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 67.89 68.71 66.74 68.55 257.3K
09:32 68.87 68.88 68.68 68.81 31.0K
09:33 68.99 69.39 68.99 69.23 58.1K
09:34 69.15 69.27 68.96 69.27 28.1K
09:35 69.31 69.67 69.23 69.67 68.7K
09:36 69.67 69.75 69.60 69.75 25.7K
09:37 69.86 69.86 69.59 69.64 33.3K
09:38 69.45 69.84 69.45 69.84 121.9K
09:39 69.91 69.93 69.61 69.81 112.6K
09:40 69.84 69.91 69.77 69.80 44.8K
09:41 69.69 69.76 69.66 69.66 50.1K
09:42 69.66 69.78 69.62 69.63 33.6K
09:43 69.68 70.02 69.58 70.02 93.0K
09:44 69.89 70.13 69.89 70.13 59.7K
09:45 70.17 70.33 70.17 70.26 54.8K
09:46 70.29 70.51 70.29 70.45 80.9K
09:47 70.49 70.49 70.37 70.43 67.3K
09:48 70.40 70.43 70.31 70.33 19.9K
09:49 70.34 70.51 70.34 70.48 47.6K
09:50 70.44 70.51 70.40 70.51 28.6K
09:51 70.54 70.59 70.50 70.50 18.7K
09:52 70.48 70.48 70.03 70.03 66.6K
09:53 70.09 70.09 69.89 70.06 32.7K
09:54 70.17 70.19 70.07 70.07 27.3K
09:55 70.05 70.06 69.94 70.01 16.3K
09:56 69.99 70.02 69.99 70.02 21.0K
09:57 70.03 70.03 69.99 70.03 30.3K
09:58 70.09 70.10 70.00 70.00 52.7K
09:59 70.03 70.18 70.03 70.18 19.1K
10:00 70.03 70.08 69.96 69.96 70.5K
10:01 69.91 69.95 69.88 69.88 186.4K
10:02 69.99 70.03 69.91 69.91 58.6K
10:03 69.75 69.86 69.75 69.84 127.7K
10:04 69.88 69.88 69.81 69.81 76.3K
10:05 69.80 69.83 69.79 69.81 99.5K
10:06 69.78 69.78 69.60 69.65 47.4K
10:07 69.71 69.76 69.68 69.72 101.2K
10:08 69.52 69.56 69.49 69.50 121.7K
10:09 69.54 69.54 69.32 69.32 69.5K
10:10 69.22 69.38 69.22 69.30 36.7K
10:11 69.38 69.45 69.34 69.34 33.1K
10:12 69.30 69.38 69.24 69.24 85.1K
10:13 69.14 69.14 68.95 68.95 56.3K
10:14 68.85 69.02 68.85 69.02 99.5K
10:15 69.06 69.06 68.90 68.91 57.7K
10:16 68.95 69.08 68.95 69.02 31.8K
10:17 68.95 69.15 68.95 69.15 68.9K
10:18 69.14 69.29 69.14 69.23 30.6K
10:19 69.21 69.21 69.05 69.05 49.1K
10:20 69.04 69.11 69.03 69.03 23.9K
10:21 69.03 69.09 69.02 69.08 39.1K
10:22 69.05 69.11 68.98 69.11 75.3K
10:23 69.18 69.29 69.04 69.29 9.5K
10:24 69.29 69.43 69.29 69.43 19.2K
10:25 69.42 69.55 69.41 69.54 55.8K
10:26 69.53 69.68 69.53 69.68 41.4K
10:27 69.65 69.70 69.61 69.70 46.7K
10:28 69.67 69.68 69.60 69.68 17.5K
10:29 69.61 69.77 69.61 69.77 18.0K
10:30 69.74 69.77 69.72 69.74 19.6K
10:31 69.75 69.77 69.71 69.77 22.1K
10:32 69.69 69.72 69.69 69.72 10.0K
10:33 69.80 69.95 69.78 69.82 26.0K
10:34 69.78 69.85 69.78 69.85 22.1K
10:35 69.85 70.01 69.85 70.00 17.2K
10:36 70.00 70.10 69.96 70.03 13.8K
10:37 70.02 70.19 70.02 70.19 12.4K
10:38 70.22 70.35 70.22 70.33 15.2K
10:39 70.37 70.46 70.37 70.41 12.1K
10:40 70.45 70.47 70.28 70.28 45.0K
10:41 70.27 70.27 70.21 70.22 52.3K
10:42 70.18 70.21 70.14 70.19 24.0K
10:43 70.17 70.28 70.17 70.26 22.3K
10:44 70.23 70.28 70.23 70.25 26.3K
10:45 70.27 70.27 70.20 70.26 20.2K
10:46 70.29 70.34 70.29 70.33 21.8K
10:47 70.31 70.34 70.26 70.32 65.3K
10:48 70.34 70.44 70.34 70.44 18.8K
10:49 70.45 70.45 70.42 70.45 20.1K
10:50 70.46 70.50 70.44 70.50 36.1K
10:51 70.46 70.49 70.43 70.49 40.2K
10:52 70.49 70.59 70.49 70.54 34.5K
10:53 70.55 70.67 70.53 70.67 47.5K
10:54 70.67 70.67 70.53 70.53 57.3K
10:55 70.51 70.57 70.51 70.55 24.4K
10:56 70.58 70.58 70.44 70.44 48.4K
10:57 70.41 70.59 70.39 70.59 26.7K
10:58 70.53 70.66 70.53 70.64 20.4K
10:59 70.60 70.60 70.26 70.26 64.4K
11:00 70.25 70.27 70.25 70.26 18.1K
11:01 70.24 70.34 70.24 70.30 89.0K
11:02 70.29 70.31 70.24 70.24 54.3K
11:03 70.22 70.33 70.22 70.28 42.6K
11:04 70.27 70.27 70.18 70.18 24.6K
11:05 70.18 70.47 70.18 70.47 43.3K
11:06 70.48 70.48 70.36 70.36 38.4K
11:07 70.34 70.54 70.34 70.54 21.0K
11:08 70.57 70.75 70.53 70.75 48.1K
11:09 70.77 70.77 70.51 70.65 40.9K
11:10 70.56 70.59 70.56 70.56 37.9K
11:11 70.60 70.68 70.56 70.67 14.0K
11:12 70.69 70.70 70.64 70.68 23.8K
11:13 70.65 70.92 70.65 70.92 120.2K
11:14 70.93 70.95 70.83 70.88 45.9K
11:15 70.80 70.82 70.78 70.79 24.9K
11:16 70.81 70.81 70.77 70.80 16.0K
11:17 70.79 70.92 70.79 70.85 22.6K
11:18 70.91 70.91 70.72 70.72 30.2K
11:19 70.76 70.76 70.56 70.60 50.2K
11:20 70.62 70.68 70.62 70.67 16.0K
11:21 70.66 70.70 70.64 70.64 11.1K
11:22 70.58 70.58 70.42 70.45 14.9K
11:23 70.47 70.51 70.42 70.42 15.7K
11:24 70.43 70.43 70.29 70.29 47.5K
11:25 70.29 70.29 70.21 70.25 20.9K
11:26 70.22 70.22 70.05 70.05 10.7K
11:27 70.09 70.13 70.03 70.07 24.0K
11:28 70.06 70.10 70.06 70.08 10.2K
11:29 70.08 70.17 70.08 70.08 22.5K
11:30 70.04 70.06 70.02 70.03 15.9K
11:31 70.02 70.11 70.02 70.11 11.9K
11:32 70.09 70.09 69.90 69.90 16.2K
11:33 69.84 69.93 69.84 69.91 24.2K
11:34 69.92 69.97 69.92 69.94 23.8K
11:35 69.95 69.95 69.86 69.86 12.4K
11:36 69.86 69.92 69.84 69.84 16.0K
11:37 69.83 69.83 69.73 69.81 31.5K
11:38 69.81 69.81 69.77 69.77 6.4K
11:39 69.76 69.84 69.73 69.78 27.1K
11:40 69.78 69.87 69.75 69.87 14.5K
11:41 69.83 69.84 69.80 69.82 9.6K
11:42 69.82 69.85 69.80 69.85 12.9K
11:43 69.87 69.94 69.87 69.94 17.1K
11:44 69.91 70.11 69.91 70.11 21.6K
11:45 70.05 70.18 70.02 70.17 14.8K
11:46 70.25 70.35 70.25 70.30 38.5K
11:47 70.32 70.37 70.32 70.37 21.0K
11:48 70.32 70.37 70.32 70.35 41.2K
11:49 70.36 70.37 70.31 70.31 36.5K
11:50 70.27 70.30 70.26 70.30 15.8K
11:51 70.30 70.33 70.27 70.29 18.7K
11:52 70.24 70.29 70.24 70.29 16.2K
11:53 70.29 70.29 70.25 70.25 10.5K
11:54 70.23 70.39 70.23 70.29 41.0K
11:55 70.28 70.32 70.28 70.32 11.5K
11:56 70.32 70.46 70.32 70.46 75.9K
11:57 70.50 70.54 70.47 70.53 25.3K
11:58 70.55 70.59 70.55 70.57 18.5K
11:59 70.58 70.62 70.58 70.62 12.2K
12:00 70.59 70.62 70.59 70.61 31.2K
12:01 70.66 70.66 70.52 70.60 27.0K
12:02 70.58 70.70 70.58 70.70 28.9K
12:03 70.66 70.81 70.66 70.81 16.4K
12:04 70.81 70.81 70.67 70.67 45.1K
12:05 70.66 70.66 70.53 70.55 21.3K
12:06 70.57 70.59 70.55 70.55 25.1K
12:07 70.58 70.58 70.51 70.54 20.2K
12:08 70.50 70.53 70.50 70.53 18.2K
12:09 70.56 70.60 70.56 70.57 12.4K
12:10 70.57 70.64 70.57 70.64 38.0K
12:11 70.64 70.73 70.64 70.73 13.2K
12:12 70.74 70.82 70.74 70.78 22.6K
12:13 70.81 70.83 70.65 70.65 33.4K
12:14 70.62 70.64 70.58 70.60 115.3K
12:15 70.60 70.60 70.46 70.57 54.7K
12:16 70.52 70.52 70.25 70.25 23.4K
12:17 70.32 70.35 70.32 70.34 21.5K
12:18 70.31 70.33 70.27 70.31 15.5K
12:19 70.31 70.31 70.24 70.24 5.4K
12:20 70.22 70.22 70.04 70.04 17.6K
12:21 70.03 70.23 70.03 70.23 31.8K
12:22 70.20 70.22 70.19 70.21 11.5K
12:23 70.24 70.44 70.24 70.43 17.3K
12:24 70.41 70.41 70.37 70.37 19.1K
12:25 70.38 70.38 70.33 70.35 25.7K
12:26 70.33 70.39 70.33 70.33 12.2K
12:27 70.37 70.37 70.33 70.36 19.4K
12:28 70.36 70.36 70.32 70.33 11.3K
12:29 70.33 70.41 70.33 70.41 13.0K
12:30 70.41 70.42 70.33 70.34 14.2K
12:31 70.36 70.36 70.28 70.28 8.8K
12:32 70.26 70.26 70.18 70.20 14.7K
12:33 70.21 70.22 70.18 70.18 11.6K
12:34 70.20 70.21 70.20 70.21 18.8K
12:35 70.22 70.22 70.17 70.18 8.9K
12:36 70.20 70.27 70.20 70.23 19.9K
12:37 70.25 70.25 70.19 70.21 10.8K
12:38 70.21 70.24 70.20 70.24 8.8K
12:39 70.24 70.24 70.21 70.21 35.0K
12:40 70.22 70.24 70.21 70.23 8.3K
12:41 70.23 70.25 70.23 70.25 9.4K
12:42 70.22 70.27 70.21 70.25 21.1K
12:43 70.25 70.25 70.22 70.24 6.8K
12:44 70.23 70.24 70.19 70.21 12.5K
12:45 70.16 70.16 70.04 70.04 25.5K
12:46 70.06 70.11 70.06 70.10 7.0K
12:47 70.10 70.18 70.10 70.15 9.3K
12:48 70.15 70.16 70.14 70.16 4.8K
12:49 70.14 70.21 70.14 70.19 11.9K
12:50 70.19 70.19 70.18 70.19 6.4K
12:51 70.20 70.20 70.09 70.10 12.5K
12:52 70.07 70.23 70.07 70.23 20.8K
12:53 70.28 70.31 70.24 70.31 15.7K
12:54 70.30 70.30 70.27 70.29 10.6K
12:55 70.30 70.30 70.25 70.29 18.8K
12:56 70.30 70.36 70.30 70.36 18.1K
12:57 70.34 70.34 70.31 70.31 14.8K
12:58 70.32 70.35 70.31 70.35 14.0K
12:59 70.34 70.36 70.34 70.36 8.2K
13:00 70.35 70.39 70.35 70.38 9.4K
13:01 70.40 70.42 70.38 70.42 19.5K
13:02 70.41 70.42 70.35 70.35 41.0K
13:03 70.32 70.33 70.32 70.33 30.5K
13:04 70.31 70.36 70.31 70.35 26.0K
13:05 70.39 70.40 70.37 70.40 19.3K
13:06 70.41 70.42 70.40 70.42 11.5K
13:07 70.42 70.56 70.41 70.56 56.3K
13:08 70.61 70.74 70.61 70.74 8.1K
13:09 70.74 70.77 70.61 70.61 51.9K
13:10 70.65 70.69 70.55 70.55 31.7K
13:11 70.56 70.61 70.56 70.57 10.4K
13:12 70.57 70.61 70.54 70.54 15.9K
13:13 70.57 70.60 70.55 70.60 33.1K
13:14 70.54 70.62 70.54 70.59 31.7K
13:15 70.59 70.70 70.59 70.70 19.0K
13:16 70.68 70.70 70.61 70.61 23.1K
13:17 70.60 70.60 70.50 70.51 30.6K
13:18 70.53 70.53 70.52 70.52 44.2K
13:19 70.52 70.62 70.52 70.57 113.2K
13:20 70.57 70.58 70.50 70.56 42.2K
13:21 70.53 70.55 70.49 70.55 21.2K
13:22 70.55 70.63 70.55 70.63 26.7K
13:23 70.62 70.65 70.59 70.63 24.6K
13:24 70.63 70.63 70.50 70.52 125.3K
13:25 70.51 70.53 70.47 70.47 48.9K
13:26 70.49 70.49 70.36 70.45 44.6K
13:27 70.37 70.43 70.37 70.43 13.8K
13:28 70.46 70.54 70.46 70.52 16.1K
13:29 70.52 70.59 70.51 70.56 26.9K
13:30 70.54 70.58 70.54 70.58 12.7K
13:31 70.50 70.52 70.40 70.41 65.9K
13:32 70.44 70.49 70.39 70.47 60.5K
13:33 70.48 70.50 70.47 70.47 18.9K
13:34 70.47 70.57 70.47 70.56 17.4K
13:35 70.56 70.63 70.56 70.57 21.3K
13:36 70.56 70.59 70.56 70.59 22.6K
13:37 70.57 70.60 70.56 70.60 33.2K
13:38 70.60 70.60 70.56 70.58 5.8K
13:39 70.59 70.63 70.59 70.63 17.2K
13:40 70.63 70.63 70.58 70.58 25.3K
13:41 70.57 70.57 70.53 70.57 27.0K
13:42 70.58 70.68 70.58 70.68 11.1K
13:43 70.66 70.66 70.61 70.61 15.9K
13:44 70.54 70.58 70.54 70.54 24.1K
13:45 70.56 70.56 70.53 70.54 24.4K
13:46 70.57 70.65 70.57 70.65 13.0K
13:47 70.65 70.71 70.65 70.68 12.3K
13:48 70.70 70.70 70.66 70.69 23.0K
13:49 70.70 70.72 70.68 70.72 29.0K
13:50 70.71 70.71 70.68 70.71 39.9K
13:51 70.71 70.71 70.68 70.69 17.2K
13:52 70.69 70.70 70.69 70.69 11.6K
13:53 70.69 70.79 70.69 70.75 14.5K
13:54 70.73 70.74 70.72 70.73 29.8K
13:55 70.73 70.77 70.73 70.76 7.2K
13:56 70.76 70.78 70.71 70.71 17.2K
13:57 70.70 70.72 70.70 70.71 8.6K
13:58 70.75 70.76 70.66 70.66 36.0K
13:59 70.68 70.68 70.67 70.67 16.1K
14:00 70.67 70.77 70.67 70.76 15.2K
14:01 70.78 70.86 70.78 70.84 26.7K
14:02 70.84 70.84 70.79 70.80 21.4K
14:03 70.81 70.81 70.73 70.75 37.9K
14:04 70.76 70.76 70.74 70.74 5.7K
14:05 70.73 70.75 70.71 70.72 18.3K
14:06 70.65 70.67 70.62 70.67 31.7K
14:07 70.65 70.65 70.59 70.60 23.7K
14:08 70.60 70.60 70.55 70.57 10.2K
14:09 70.59 70.66 70.59 70.66 17.2K
14:10 70.64 70.64 70.62 70.62 21.6K
14:11 70.63 70.63 70.43 70.43 76.7K
14:12 70.43 70.43 70.38 70.40 21.6K
14:13 70.36 70.43 70.35 70.43 15.1K
14:14 70.54 70.54 70.48 70.48 32.6K
14:15 70.46 70.47 70.43 70.47 14.3K
14:16 70.48 70.48 70.46 70.46 10.5K
14:17 70.48 70.52 70.47 70.48 32.4K
14:18 70.50 70.50 70.46 70.48 32.8K
14:19 70.51 70.51 70.48 70.48 15.3K
14:20 70.45 70.55 70.45 70.54 16.3K
14:21 70.47 70.47 70.44 70.44 33.0K
14:22 70.45 70.49 70.45 70.48 16.3K
14:23 70.47 70.51 70.47 70.51 15.9K
14:24 70.51 70.55 70.51 70.53 11.1K
14:25 70.52 70.55 70.47 70.48 17.4K
14:26 70.52 70.53 70.48 70.49 77.1K
14:27 70.49 70.49 70.45 70.48 14.2K
14:28 70.48 70.51 70.47 70.49 27.0K
14:29 70.50 70.54 70.50 70.54 16.0K
14:30 70.55 70.60 70.55 70.58 19.3K
14:31 70.59 70.59 70.49 70.49 33.9K
14:32 70.51 70.52 70.48 70.48 34.8K
14:33 70.46 70.48 70.45 70.48 30.5K
14:34 70.48 70.49 70.42 70.43 46.7K
14:35 70.43 70.44 70.41 70.41 38.2K
14:36 70.43 70.48 70.41 70.48 41.8K
14:37 70.53 70.56 70.53 70.55 17.7K
14:38 70.56 70.56 70.44 70.50 42.0K
14:39 70.51 70.59 70.51 70.58 16.4K
14:40 70.61 70.61 70.55 70.61 52.5K
14:41 70.60 70.62 70.55 70.55 32.9K
14:42 70.57 70.57 70.44 70.44 39.5K
14:43 70.38 70.45 70.32 70.45 36.7K
14:44 70.45 70.45 70.41 70.41 18.6K
14:45 70.43 70.47 70.43 70.47 16.7K
14:46 70.49 70.57 70.49 70.57 17.2K
14:47 70.55 70.57 70.54 70.54 13.8K
14:48 70.50 70.50 70.39 70.41 13.5K
14:49 70.41 70.41 70.28 70.34 26.6K
14:50 70.34 70.48 70.34 70.42 17.6K
14:51 70.41 70.41 70.30 70.30 14.7K
14:52 70.31 70.34 70.30 70.32 24.9K
14:53 70.31 70.33 70.28 70.32 24.1K
14:54 70.30 70.30 70.18 70.18 16.0K
14:55 70.25 70.28 70.22 70.28 21.1K
14:56 70.24 70.24 70.08 70.08 17.5K
14:57 70.13 70.13 70.08 70.08 17.1K
14:58 70.06 70.16 70.06 70.16 23.6K
14:59 70.15 70.15 70.07 70.07 18.7K
15:00 70.05 70.07 70.04 70.07 19.5K
15:01 70.15 70.25 70.15 70.23 27.8K
15:02 70.23 70.26 70.23 70.24 19.3K
15:03 70.24 70.27 70.20 70.20 20.7K
15:04 70.20 70.26 70.20 70.25 13.3K
15:05 70.25 70.25 70.14 70.14 22.6K
15:06 70.19 70.20 70.16 70.19 23.0K
15:07 70.23 70.23 70.12 70.15 32.5K
15:08 70.17 70.19 70.14 70.14 18.8K
15:09 70.17 70.21 70.17 70.21 23.7K
15:10 70.23 70.28 70.23 70.28 28.3K
15:11 70.28 70.32 70.28 70.30 24.9K
15:12 70.30 70.30 70.25 70.28 53.5K
15:13 70.29 70.29 70.23 70.23 11.5K
15:14 70.26 70.36 70.24 70.34 38.8K
15:15 70.36 70.36 70.25 70.29 33.4K
15:16 70.29 70.29 70.27 70.27 32.1K
15:17 70.27 70.33 70.27 70.32 14.5K
15:18 70.34 70.37 70.34 70.37 27.0K
15:19 70.38 70.47 70.38 70.43 36.6K
15:20 70.42 70.42 70.31 70.32 25.9K
15:21 70.31 70.34 70.27 70.34 26.4K
15:22 70.32 70.37 70.32 70.35 19.9K
15:23 70.34 70.34 70.28 70.28 22.7K
15:24 70.28 70.35 70.28 70.35 17.8K
15:25 70.34 70.38 70.34 70.35 34.5K
15:26 70.34 70.35 70.30 70.35 39.1K
15:27 70.32 70.32 70.29 70.32 27.2K
15:28 70.34 70.34 70.27 70.28 14.3K
15:29 70.28 70.33 70.24 70.33 31.6K
15:30 70.32 70.37 70.32 70.36 22.5K
15:31 70.35 70.35 70.31 70.31 33.3K
15:32 70.29 70.33 70.29 70.33 22.9K
15:33 70.28 70.33 70.28 70.33 17.6K
15:34 70.35 70.35 70.25 70.27 30.4K
15:35 70.24 70.27 70.24 70.26 20.4K
15:36 70.27 70.27 70.22 70.23 28.1K
15:37 70.24 70.26 70.23 70.26 24.7K
15:38 70.24 70.24 70.18 70.23 32.8K
15:39 70.26 70.27 70.25 70.25 17.7K
15:40 70.24 70.35 70.20 70.32 33.5K
15:41 70.33 70.44 70.33 70.44 32.5K
15:42 70.39 70.50 70.39 70.41 33.5K
15:43 70.46 70.46 70.44 70.46 31.3K
15:44 70.53 70.53 70.50 70.51 29.2K
15:45 70.50 70.62 70.50 70.60 36.3K
15:46 70.59 70.59 70.54 70.54 38.6K
15:47 70.54 70.54 70.49 70.53 36.0K
15:48 70.51 70.54 70.48 70.54 42.6K
15:49 70.56 70.63 70.56 70.63 48.8K
15:50 70.53 70.58 70.48 70.58 49.2K
15:51 70.56 70.56 70.51 70.54 62.6K
15:52 70.53 70.66 70.53 70.66 65.2K
15:53 70.51 70.57 70.51 70.53 78.9K
15:54 70.56 70.59 70.55 70.55 301.5K
15:55 70.57 70.62 70.56 70.60 74.5K
15:56 70.63 70.68 70.62 70.65 141.9K
15:57 70.64 70.70 70.64 70.67 165.0K
15:58 70.69 70.69 70.66 70.67 152.4K
15:59 70.67 70.67 70.65 70.66 135.1K
16:00 70.59 70.75 70.35 70.74 1,955.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available