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 70.70 71.00 70.10 70.52 240.1K
09:32 70.52 70.75 70.52 70.54 69.1K
09:33 70.68 70.68 70.44 70.44 73.5K
09:34 70.69 70.86 70.64 70.86 44.6K
09:35 70.76 71.15 70.76 71.15 46.0K
09:36 71.02 71.43 71.02 71.43 65.5K
09:37 71.44 71.46 71.38 71.42 96.6K
09:38 71.40 71.44 71.18 71.38 52.9K
09:39 71.30 71.47 71.30 71.45 36.0K
09:40 71.49 71.62 71.46 71.62 29.6K
09:41 71.70 71.86 71.70 71.79 64.8K
09:42 71.72 71.74 71.63 71.74 82.4K
09:43 71.72 71.72 71.21 71.31 118.2K
09:44 71.28 71.54 71.28 71.35 44.2K
09:45 71.43 71.43 71.03 71.03 75.6K
09:46 71.05 71.19 70.71 70.71 45.1K
09:47 70.82 70.91 70.80 70.91 36.2K
09:48 70.79 70.82 70.70 70.82 54.0K
09:49 70.85 70.85 70.31 70.31 63.6K
09:50 70.27 70.27 70.09 70.10 84.3K
09:51 70.07 70.23 70.07 70.14 52.8K
09:52 70.21 70.37 70.16 70.37 53.9K
09:53 70.42 70.53 70.34 70.53 85.9K
09:54 70.58 70.62 70.58 70.62 35.1K
09:55 70.56 70.88 70.56 70.77 34.7K
09:56 70.76 70.80 70.68 70.75 39.9K
09:57 70.75 70.85 70.75 70.82 37.8K
09:58 70.82 71.07 70.82 71.07 30.4K
09:59 70.98 71.14 70.98 71.14 71.2K
10:00 71.00 71.02 70.99 71.01 59.5K
10:01 71.05 71.05 70.79 70.87 59.5K
10:02 70.73 70.81 70.73 70.75 55.0K
10:03 70.92 71.03 70.92 71.03 60.9K
10:04 71.06 71.18 71.06 71.10 66.8K
10:05 71.09 71.16 71.03 71.16 56.2K
10:06 71.08 71.13 71.06 71.06 51.9K
10:07 71.10 71.10 71.01 71.01 68.1K
10:08 70.96 71.01 70.95 70.97 56.7K
10:09 70.95 70.96 70.88 70.91 54.5K
10:10 70.88 70.94 70.88 70.94 41.0K
10:11 70.86 70.88 70.79 70.84 58.3K
10:12 70.86 70.90 70.86 70.89 41.2K
10:13 70.88 70.88 70.79 70.79 41.9K
10:14 70.78 70.88 70.77 70.88 30.9K
10:15 70.85 70.88 70.75 70.88 39.1K
10:16 70.84 70.86 70.70 70.70 113.5K
10:17 70.72 70.74 70.67 70.74 51.1K
10:18 70.73 70.79 70.73 70.77 52.0K
10:19 70.76 70.89 70.74 70.89 42.4K
10:20 70.90 70.90 70.67 70.72 95.0K
10:21 70.80 70.80 70.68 70.73 37.3K
10:22 70.68 70.74 70.68 70.74 39.1K
10:23 70.72 70.72 70.61 70.64 24.6K
10:24 70.65 70.68 70.64 70.67 36.1K
10:25 70.67 70.80 70.67 70.80 27.4K
10:26 70.76 70.85 70.75 70.85 63.3K
10:27 70.90 71.04 70.87 71.04 169.0K
10:28 71.04 71.04 70.91 70.91 52.3K
10:29 70.96 71.02 70.96 70.99 34.3K
10:30 70.87 71.02 70.87 71.02 39.3K
10:31 70.98 71.00 70.98 71.00 39.9K
10:32 71.10 71.18 71.09 71.18 41.4K
10:33 71.11 71.36 71.11 71.36 33.2K
10:34 71.36 71.39 71.35 71.35 32.3K
10:35 71.34 71.40 71.29 71.40 27.2K
10:36 71.47 71.47 71.37 71.37 43.2K
10:37 71.34 71.40 71.34 71.37 39.8K
10:38 71.27 71.34 71.26 71.34 29.4K
10:39 71.35 71.48 71.35 71.41 41.5K
10:40 71.41 71.57 71.39 71.57 19.3K
10:41 71.53 71.59 71.42 71.42 46.3K
10:42 71.41 71.42 71.31 71.41 17.3K
10:43 71.39 71.42 71.38 71.42 21.6K
10:44 71.42 71.42 71.32 71.34 44.8K
10:45 71.38 71.40 71.20 71.24 50.2K
10:46 71.23 71.23 71.14 71.21 44.4K
10:47 71.15 71.18 71.09 71.09 29.3K
10:48 71.11 71.11 71.06 71.06 33.6K
10:49 71.01 71.05 71.00 71.00 28.8K
10:50 71.05 71.11 71.05 71.11 27.0K
10:51 71.08 71.08 70.98 70.98 34.5K
10:52 70.97 71.05 70.95 71.00 72.1K
10:53 71.06 71.11 71.01 71.11 26.3K
10:54 71.09 71.09 70.85 70.85 82.3K
10:55 70.85 70.89 70.65 70.65 68.1K
10:56 70.68 70.80 70.67 70.80 45.4K
10:57 70.82 70.82 70.62 70.64 42.0K
10:58 70.63 70.65 70.48 70.48 21.8K
10:59 70.49 70.60 70.49 70.60 23.7K
11:00 70.60 70.62 70.59 70.60 54.1K
11:01 70.63 70.65 70.54 70.54 83.3K
11:02 70.50 70.60 70.50 70.60 27.7K
11:03 70.58 70.58 70.50 70.56 120.4K
11:04 70.60 70.61 70.51 70.58 42.2K
11:05 70.56 70.58 70.52 70.58 28.7K
11:06 70.67 70.73 70.67 70.68 51.6K
11:07 70.64 70.78 70.64 70.74 27.8K
11:08 70.72 70.85 70.72 70.75 36.9K
11:09 70.75 70.93 70.75 70.93 32.5K
11:10 70.97 70.97 70.89 70.89 40.2K
11:11 70.85 70.89 70.83 70.88 28.8K
11:12 70.83 70.98 70.83 70.92 14.8K
11:13 70.88 70.93 70.85 70.85 25.8K
11:14 70.74 70.74 70.53 70.53 44.0K
11:15 70.56 70.58 70.52 70.54 32.8K
11:16 70.53 70.53 70.37 70.43 40.1K
11:17 70.46 70.46 70.36 70.38 34.0K
11:18 70.44 70.52 70.44 70.47 20.2K
11:19 70.29 70.29 70.00 70.05 96.4K
11:20 69.73 70.00 69.73 69.85 172.6K
11:21 69.86 69.98 69.86 69.94 37.6K
11:22 69.98 70.02 69.87 69.87 53.8K
11:23 69.69 69.91 69.69 69.91 21.2K
11:24 69.87 69.94 69.85 69.94 30.4K
11:25 69.92 69.98 69.92 69.94 24.4K
11:26 69.88 69.88 69.71 69.76 47.4K
11:27 69.66 69.66 69.57 69.58 25.8K
11:28 69.71 69.77 69.69 69.77 22.3K
11:29 69.72 69.72 69.59 69.61 23.8K
11:30 69.60 69.61 69.53 69.53 23.9K
11:31 69.57 69.64 69.57 69.62 33.3K
11:32 69.62 69.62 69.55 69.57 28.2K
11:33 69.52 69.53 69.45 69.45 56.4K
11:34 69.46 69.48 69.42 69.48 43.8K
11:35 69.41 69.43 69.24 69.24 30.5K
11:36 69.27 69.44 69.27 69.44 33.7K
11:37 69.46 69.46 69.36 69.36 37.0K
11:38 69.39 69.39 69.26 69.28 21.7K
11:39 69.38 69.47 69.31 69.47 14.4K
11:40 69.48 69.67 69.48 69.67 20.2K
11:41 69.66 69.66 69.42 69.44 18.5K
11:42 69.44 69.45 69.41 69.41 8.6K
11:43 69.43 69.48 69.35 69.43 23.0K
11:44 69.54 69.58 69.51 69.58 15.4K
11:45 69.51 69.54 69.50 69.50 14.6K
11:46 69.52 69.52 69.43 69.43 9.8K
11:47 69.47 69.47 69.39 69.39 7.8K
11:48 69.43 69.50 69.42 69.50 30.4K
11:49 69.50 69.55 69.49 69.49 24.4K
11:50 69.52 69.52 69.49 69.50 14.5K
11:51 69.47 69.47 69.38 69.40 34.9K
11:52 69.50 69.53 69.41 69.53 31.0K
11:53 69.49 69.53 69.49 69.52 16.0K
11:54 69.54 69.54 69.50 69.50 13.5K
11:55 69.54 69.72 69.54 69.72 27.2K
11:56 69.76 69.82 69.75 69.79 58.5K
11:57 69.79 69.79 69.70 69.70 27.9K
11:58 69.70 69.75 69.68 69.68 18.6K
11:59 69.68 69.73 69.68 69.73 6.8K
12:00 69.61 69.61 69.51 69.52 57.6K
12:01 69.54 69.56 69.50 69.56 21.1K
12:02 69.55 69.55 69.51 69.53 32.7K
12:03 69.52 69.55 69.52 69.53 12.4K
12:04 69.59 69.65 69.59 69.65 15.1K
12:05 69.57 69.58 69.37 69.37 26.6K
12:06 69.29 69.41 69.29 69.41 19.4K
12:07 69.43 69.53 69.43 69.53 22.9K
12:08 69.56 69.58 69.51 69.51 15.0K
12:09 69.52 69.52 69.46 69.51 34.7K
12:10 69.47 69.48 69.37 69.37 17.2K
12:11 69.37 69.42 69.30 69.42 11.7K
12:12 69.42 69.42 69.28 69.32 11.8K
12:13 69.32 69.32 69.25 69.25 13.2K
12:14 69.30 69.31 69.23 69.29 11.6K
12:15 69.37 69.41 69.36 69.38 22.2K
12:16 69.45 69.45 69.23 69.23 19.2K
12:17 69.25 69.25 69.17 69.19 9.5K
12:18 69.24 69.24 69.20 69.22 8.4K
12:19 69.21 69.21 69.05 69.06 37.2K
12:20 69.06 69.12 69.06 69.12 19.3K
12:21 69.12 69.12 68.97 68.97 17.9K
12:22 68.93 69.00 68.93 68.96 12.4K
12:23 69.00 69.02 68.90 68.93 8.6K
12:24 68.93 69.05 68.93 69.04 13.8K
12:25 69.04 69.04 69.01 69.01 9.9K
12:26 68.99 69.10 68.97 69.10 19.5K
12:27 69.09 69.09 69.01 69.01 18.7K
12:28 69.01 69.01 68.94 68.94 10.1K
12:29 68.94 69.00 68.94 68.95 10.0K
12:30 68.95 68.95 68.91 68.92 10.3K
12:31 68.91 68.91 68.84 68.84 11.4K
12:32 68.82 68.82 68.73 68.73 27.1K
12:33 68.75 68.81 68.75 68.81 18.8K
12:34 68.80 68.80 68.77 68.79 7.7K
12:35 68.77 68.80 68.73 68.75 35.0K
12:36 68.74 68.81 68.74 68.80 11.8K
12:37 68.81 68.81 68.79 68.79 29.0K
12:38 68.77 68.81 68.77 68.78 7.5K
12:39 68.78 68.79 68.69 68.79 13.3K
12:40 68.78 68.78 68.71 68.71 8.7K
12:41 68.74 68.74 68.70 68.70 12.9K
12:42 68.74 68.74 68.67 68.67 10.0K
12:43 68.66 68.68 68.57 68.57 10.7K
12:44 68.56 68.56 68.50 68.54 24.1K
12:45 68.52 68.54 68.48 68.48 7.3K
12:46 68.46 68.46 68.35 68.35 8.5K
12:47 68.32 68.34 68.31 68.34 28.8K
12:48 68.29 68.34 68.29 68.34 22.8K
12:49 68.40 68.40 68.31 68.31 16.9K
12:50 68.27 68.27 68.21 68.21 20.1K
12:51 68.26 68.28 68.23 68.26 17.3K
12:52 68.26 68.40 68.26 68.40 11.8K
12:53 68.40 68.42 68.38 68.41 13.8K
12:54 68.41 68.43 68.36 68.37 14.8K
12:55 68.37 68.46 68.37 68.42 11.9K
12:56 68.42 68.42 68.32 68.32 10.2K
12:57 68.32 68.32 68.23 68.23 14.0K
12:58 68.34 68.34 68.26 68.30 7.9K
12:59 68.25 68.37 68.25 68.37 39.4K
13:00 68.36 68.36 68.25 68.25 14.8K
13:01 68.25 68.30 68.25 68.28 10.2K
13:02 68.25 68.27 68.25 68.25 12.3K
13:03 68.25 68.35 68.25 68.35 8.3K
13:04 68.35 68.36 68.29 68.29 9.9K
13:05 68.29 68.29 68.21 68.21 22.9K
13:06 68.25 68.25 68.20 68.22 19.1K
13:07 68.20 68.25 68.20 68.25 8.8K
13:08 68.23 68.27 68.20 68.27 14.7K
13:09 68.25 68.28 68.25 68.26 7.7K
13:10 68.24 68.28 68.24 68.28 7.9K
13:11 68.26 68.28 68.23 68.24 6.1K
13:12 68.26 68.26 68.13 68.13 15.1K
13:13 68.17 68.18 68.14 68.14 18.5K
13:14 68.14 68.14 68.11 68.12 12.7K
13:15 68.13 68.20 68.13 68.18 13.8K
13:16 68.18 68.18 68.16 68.16 15.2K
13:17 68.12 68.12 67.97 68.03 34.3K
13:18 67.97 67.97 67.90 67.90 37.6K
13:19 67.93 68.01 67.92 67.99 26.7K
13:20 68.01 68.01 67.91 67.98 25.8K
13:21 67.98 68.08 67.97 68.08 8.2K
13:22 68.08 68.14 68.08 68.09 8.6K
13:23 68.11 68.11 68.00 68.01 10.0K
13:24 68.00 68.14 68.00 68.13 25.7K
13:25 68.09 68.15 68.08 68.15 16.9K
13:26 68.18 68.27 68.18 68.27 21.5K
13:27 68.25 68.25 68.15 68.18 17.5K
13:28 68.18 68.22 68.16 68.22 8.7K
13:29 68.21 68.26 68.21 68.24 13.7K
13:30 68.25 68.34 68.25 68.28 17.8K
13:31 68.29 68.37 68.29 68.36 17.0K
13:32 68.34 68.35 68.29 68.33 14.9K
13:33 68.33 68.42 68.33 68.42 9.6K
13:34 68.40 68.41 68.39 68.41 26.2K
13:35 68.41 68.45 68.38 68.38 14.0K
13:36 68.35 68.47 68.35 68.47 7.7K
13:37 68.48 68.55 68.48 68.52 15.1K
13:38 68.52 68.55 68.45 68.54 9.7K
13:39 68.60 68.69 68.60 68.69 14.9K
13:40 68.64 68.64 68.55 68.55 18.5K
13:41 68.55 68.65 68.55 68.61 14.8K
13:42 68.65 68.72 68.65 68.70 11.1K
13:43 68.77 68.77 68.70 68.70 32.6K
13:44 68.67 68.67 68.61 68.62 12.1K
13:45 68.62 68.62 68.52 68.52 12.6K
13:46 68.55 68.56 68.53 68.56 7.5K
13:47 68.56 68.61 68.56 68.61 7.9K
13:48 68.61 68.62 68.57 68.57 8.3K
13:49 68.56 68.63 68.54 68.61 37.4K
13:50 68.53 68.57 68.52 68.52 16.2K
13:51 68.54 68.54 68.40 68.42 15.5K
13:52 68.44 68.54 68.44 68.50 13.1K
13:53 68.52 68.54 68.50 68.52 9.8K
13:54 68.55 68.55 68.50 68.50 12.3K
13:55 68.51 68.51 68.47 68.47 9.3K
13:56 68.48 68.48 68.44 68.48 12.5K
13:57 68.51 68.55 68.50 68.55 9.5K
13:58 68.59 68.63 68.59 68.63 9.4K
13:59 68.62 68.62 68.56 68.56 25.1K
14:00 68.55 68.55 68.48 68.48 8.1K
14:01 68.50 68.50 68.47 68.47 16.5K
14:02 68.47 68.50 68.47 68.50 13.5K
14:03 68.46 68.54 68.45 68.54 17.2K
14:04 68.46 68.47 68.40 68.40 9.0K
14:05 68.40 68.40 68.34 68.37 10.6K
14:06 68.36 68.41 68.36 68.41 12.8K
14:07 68.43 68.51 68.43 68.51 15.7K
14:08 68.54 68.54 68.49 68.49 23.2K
14:09 68.48 68.48 68.44 68.44 14.2K
14:10 68.43 68.43 68.36 68.37 15.8K
14:11 68.38 68.39 68.36 68.39 8.9K
14:12 68.42 68.42 68.38 68.38 22.0K
14:13 68.37 68.43 68.31 68.43 51.8K
14:14 68.50 68.51 68.48 68.51 22.5K
14:15 68.52 68.52 68.50 68.50 16.1K
14:16 68.44 68.44 68.37 68.37 10.5K
14:17 68.36 68.36 68.27 68.27 32.2K
14:18 68.29 68.31 68.29 68.29 28.3K
14:19 68.27 68.28 68.17 68.17 56.6K
14:20 68.13 68.21 68.11 68.21 15.7K
14:21 68.22 68.22 68.07 68.07 43.4K
14:22 68.10 68.14 68.10 68.13 33.0K
14:23 68.13 68.14 67.94 67.94 52.9K
14:24 68.03 68.07 68.02 68.02 14.5K
14:25 68.02 68.04 68.02 68.02 20.3K
14:26 68.01 68.01 67.94 67.94 18.9K
14:27 67.90 67.96 67.90 67.96 24.9K
14:28 67.95 67.97 67.94 67.96 16.4K
14:29 67.95 67.97 67.95 67.95 47.8K
14:30 67.95 67.99 67.95 67.99 17.4K
14:31 68.00 68.00 67.93 67.93 23.1K
14:32 67.93 67.93 67.86 67.86 25.3K
14:33 67.81 67.92 67.80 67.92 16.0K
14:34 67.93 67.95 67.92 67.92 25.1K
14:35 67.84 67.87 67.84 67.85 12.7K
14:36 67.88 67.88 67.62 67.62 42.3K
14:37 67.64 67.68 67.58 67.58 19.2K
14:38 67.58 67.58 67.51 67.54 19.6K
14:39 67.54 67.61 67.54 67.60 19.3K
14:40 67.60 67.60 67.49 67.49 42.0K
14:41 67.54 67.54 67.47 67.47 18.3K
14:42 67.49 67.54 67.44 67.54 49.6K
14:43 67.59 67.63 67.56 67.60 32.3K
14:44 67.58 67.60 67.55 67.55 22.2K
14:45 67.55 67.61 67.55 67.61 38.4K
14:46 67.63 67.65 67.62 67.62 18.0K
14:47 67.63 67.64 67.57 67.59 14.5K
14:48 67.59 67.62 67.58 67.62 11.6K
14:49 67.58 67.60 67.55 67.56 20.6K
14:50 67.48 67.59 67.48 67.54 16.2K
14:51 67.55 67.55 67.44 67.46 20.2K
14:52 67.46 67.46 67.35 67.42 26.0K
14:53 67.43 67.53 67.43 67.51 23.9K
14:54 67.49 67.52 67.47 67.48 18.7K
14:55 67.53 67.53 67.48 67.53 18.5K
14:56 67.52 67.57 67.50 67.57 16.7K
14:57 67.55 67.55 67.51 67.51 22.7K
14:58 67.57 67.62 67.57 67.62 23.9K
14:59 67.62 67.77 67.61 67.77 17.4K
15:00 67.63 67.67 67.62 67.63 23.9K
15:01 67.66 67.66 67.62 67.62 18.0K
15:02 67.62 67.62 67.53 67.53 17.9K
15:03 67.55 67.60 67.52 67.52 16.8K
15:04 67.54 67.54 67.51 67.51 8.9K
15:05 67.55 67.60 67.54 67.56 17.0K
15:06 67.54 67.61 67.49 67.49 37.3K
15:07 67.46 67.55 67.39 67.51 20.7K
15:08 67.52 67.52 67.43 67.43 48.1K
15:09 67.42 67.54 67.42 67.54 36.8K
15:10 67.55 67.59 67.55 67.58 16.5K
15:11 67.58 67.58 67.51 67.55 21.8K
15:12 67.56 67.69 67.56 67.63 28.5K
15:13 67.62 67.64 67.56 67.63 12.3K
15:14 67.58 67.71 67.58 67.71 20.1K
15:15 67.72 67.72 67.62 67.63 23.4K
15:16 67.63 67.67 67.61 67.66 20.8K
15:17 67.73 67.80 67.73 67.77 20.8K
15:18 67.73 67.73 67.62 67.62 27.7K
15:19 67.63 67.63 67.51 67.51 8.1K
15:20 67.50 67.50 67.40 67.40 16.6K
15:21 67.37 67.57 67.37 67.57 27.1K
15:22 67.53 67.60 67.51 67.60 22.3K
15:23 67.56 67.58 67.53 67.58 27.3K
15:24 67.60 67.60 67.52 67.55 24.8K
15:25 67.56 67.65 67.54 67.65 32.4K
15:26 67.69 67.88 67.69 67.84 48.1K
15:27 67.85 67.85 67.67 67.74 37.4K
15:28 67.71 67.78 67.64 67.78 21.9K
15:29 67.80 67.81 67.76 67.79 18.8K
15:30 67.69 67.71 67.68 67.71 30.6K
15:31 67.71 67.87 67.71 67.86 23.8K
15:32 67.85 67.87 67.84 67.85 24.8K
15:33 67.83 67.87 67.83 67.87 33.0K
15:34 67.84 67.84 67.83 67.84 24.9K
15:35 67.87 67.99 67.87 67.99 27.2K
15:36 68.01 68.04 67.95 68.00 63.1K
15:37 67.87 67.99 67.87 67.93 62.7K
15:38 67.84 67.93 67.80 67.93 37.3K
15:39 67.88 68.06 67.88 68.04 25.3K
15:40 68.02 68.02 67.95 67.97 40.0K
15:41 67.96 68.04 67.96 68.04 29.6K
15:42 68.03 68.03 67.96 67.99 36.0K
15:43 67.99 68.00 67.96 67.96 35.0K
15:44 67.93 67.94 67.85 67.94 32.5K
15:45 67.93 67.99 67.93 67.95 33.6K
15:46 67.97 68.00 67.97 68.00 38.0K
15:47 67.95 67.95 67.81 67.83 46.8K
15:48 67.84 67.84 67.71 67.71 23.5K
15:49 67.71 67.71 67.65 67.70 50.7K
15:50 67.75 67.75 67.68 67.68 52.7K
15:51 67.63 67.63 67.53 67.53 56.8K
15:52 67.48 67.56 67.44 67.44 55.6K
15:53 67.42 67.54 67.42 67.43 67.0K
15:54 67.42 67.42 67.33 67.34 66.9K
15:55 67.34 67.34 67.31 67.33 63.9K
15:56 67.28 67.31 67.18 67.25 142.1K
15:57 67.27 67.27 67.09 67.12 138.1K
15:58 67.15 67.16 67.11 67.11 164.1K
15:59 67.13 67.15 67.04 67.04 238.0K
16:00 67.06 68.00 66.29 67.18 2,128.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available