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 66.00 67.18 65.51 65.58 211.8K
09:32 65.58 65.58 65.23 65.23 63.6K
09:33 65.23 65.80 65.23 65.80 30.3K
09:34 65.83 65.83 65.51 65.51 19.7K
09:35 65.38 65.63 65.29 65.63 42.3K
09:36 65.50 65.50 65.19 65.39 69.6K
09:37 65.35 65.35 65.26 65.26 21.1K
09:38 65.28 65.37 65.23 65.37 27.4K
09:39 65.53 65.59 65.20 65.20 35.0K
09:40 65.20 65.20 64.98 65.12 60.3K
09:41 65.17 65.18 64.98 64.98 35.0K
09:42 65.01 65.33 65.01 65.33 53.4K
09:43 65.15 65.19 65.00 65.19 79.1K
09:44 65.21 65.21 64.96 64.96 29.5K
09:45 65.00 65.10 65.00 65.10 26.7K
09:46 65.21 65.34 65.19 65.30 27.7K
09:47 65.22 65.36 65.22 65.28 33.5K
09:48 65.21 65.34 65.21 65.28 32.0K
09:49 65.44 65.44 65.19 65.19 56.0K
09:50 65.28 65.32 65.22 65.22 24.3K
09:51 65.16 65.22 65.12 65.22 16.9K
09:52 65.18 65.20 65.13 65.13 36.3K
09:53 65.06 65.06 64.99 65.03 38.8K
09:54 65.07 65.11 65.05 65.11 21.7K
09:55 65.10 65.24 65.06 65.24 26.3K
09:56 65.25 65.25 65.08 65.08 25.6K
09:57 65.06 65.30 65.06 65.30 28.7K
09:58 65.31 65.33 65.30 65.30 26.3K
09:59 65.43 65.57 65.43 65.57 39.0K
10:00 65.53 65.75 65.53 65.75 33.4K
10:01 65.74 65.87 65.63 65.63 80.7K
10:02 65.70 65.73 65.57 65.63 54.1K
10:03 65.64 65.70 65.63 65.67 35.6K
10:04 65.76 65.83 65.68 65.68 38.8K
10:05 65.76 65.91 65.76 65.90 26.8K
10:06 65.88 65.88 65.70 65.70 33.6K
10:07 65.57 65.57 65.44 65.53 28.8K
10:08 65.47 65.47 65.25 65.26 40.2K
10:09 65.27 65.28 65.16 65.16 38.7K
10:10 65.09 65.21 65.09 65.13 39.8K
10:11 65.14 65.54 65.06 65.54 82.2K
10:12 65.55 66.31 65.55 66.31 66.9K
10:13 66.31 66.49 66.29 66.35 116.6K
10:14 66.51 66.65 66.38 66.62 53.2K
10:15 66.74 66.89 66.73 66.73 66.0K
10:16 66.65 66.89 66.56 66.89 24.9K
10:17 67.03 67.03 66.87 66.87 17.9K
10:18 67.11 67.17 67.04 67.04 21.8K
10:19 67.04 67.15 67.04 67.06 22.8K
10:20 67.12 67.12 66.93 66.93 35.7K
10:21 66.98 67.09 66.82 66.82 36.0K
10:22 66.84 66.84 66.64 66.64 18.9K
10:23 66.60 66.60 66.18 66.26 34.8K
10:24 66.26 66.26 65.89 65.89 23.6K
10:25 65.83 65.83 65.72 65.72 28.0K
10:26 65.63 65.72 65.56 65.71 30.7K
10:27 65.63 65.75 65.62 65.75 21.7K
10:28 65.87 65.92 65.80 65.92 17.5K
10:29 66.00 66.00 65.73 65.73 19.7K
10:30 65.72 65.72 65.57 65.64 22.6K
10:31 65.64 65.72 65.57 65.57 27.0K
10:32 65.57 65.57 65.48 65.50 19.9K
10:33 65.50 65.58 65.50 65.58 33.4K
10:34 65.65 65.74 65.64 65.74 41.5K
10:35 65.88 65.90 65.69 65.69 20.5K
10:36 65.61 65.69 65.47 65.48 23.7K
10:37 65.47 65.51 65.32 65.48 40.8K
10:38 65.48 65.53 65.42 65.53 9.3K
10:39 65.56 65.61 65.52 65.52 18.1K
10:40 65.59 65.59 65.45 65.45 19.1K
10:41 65.55 65.55 65.46 65.50 19.5K
10:42 65.45 65.46 65.39 65.39 19.9K
10:43 65.34 65.45 65.32 65.45 16.8K
10:44 65.47 65.50 65.47 65.49 13.5K
10:45 65.52 65.60 65.52 65.59 23.9K
10:46 65.70 65.70 65.64 65.64 15.6K
10:47 65.80 65.80 65.68 65.70 27.6K
10:48 65.61 65.61 65.54 65.58 15.9K
10:49 65.62 65.67 65.61 65.62 32.2K
10:50 65.64 65.82 65.64 65.78 17.1K
10:51 65.81 66.00 65.81 66.00 19.5K
10:52 65.96 65.98 65.93 65.93 8.6K
10:53 66.08 66.08 66.01 66.03 12.1K
10:54 65.99 66.14 65.98 66.14 12.3K
10:55 66.14 66.24 66.14 66.16 17.5K
10:56 66.34 66.34 66.23 66.26 15.1K
10:57 66.32 66.35 66.32 66.35 11.5K
10:58 66.25 66.30 66.25 66.30 15.1K
10:59 66.41 66.50 66.41 66.50 15.9K
11:00 66.43 66.49 66.39 66.44 22.6K
11:01 66.44 66.49 66.35 66.35 11.9K
11:02 66.38 66.42 66.36 66.42 33.9K
11:03 66.41 66.52 66.41 66.49 19.2K
11:04 66.49 66.59 66.49 66.58 12.2K
11:05 66.52 66.57 66.52 66.54 13.7K
11:06 66.53 66.53 66.30 66.31 21.6K
11:07 66.31 66.31 66.23 66.26 16.2K
11:08 66.26 66.36 66.18 66.36 20.1K
11:09 66.31 66.32 66.28 66.30 13.0K
11:10 66.25 66.35 66.21 66.35 20.8K
11:11 66.36 66.39 66.35 66.39 18.2K
11:12 66.38 66.42 66.38 66.40 18.0K
11:13 66.36 66.41 66.35 66.40 20.1K
11:14 66.36 66.48 66.36 66.48 15.3K
11:15 66.49 66.49 66.06 66.06 68.0K
11:16 65.93 65.99 65.72 65.72 38.2K
11:17 65.78 65.80 65.67 65.71 15.0K
11:18 65.93 65.94 65.90 65.90 10.6K
11:19 65.88 65.96 65.88 65.96 22.5K
11:20 65.95 66.08 65.95 66.07 11.3K
11:21 66.10 66.24 66.08 66.22 19.8K
11:22 66.14 66.29 66.14 66.14 40.6K
11:23 66.13 66.13 66.08 66.08 14.7K
11:24 66.08 66.08 65.95 65.95 12.3K
11:25 65.95 65.95 65.87 65.87 4.4K
11:26 65.87 65.87 65.70 65.74 10.9K
11:27 65.77 65.77 65.67 65.67 7.3K
11:28 65.66 65.66 65.59 65.63 17.3K
11:29 65.66 65.66 65.61 65.66 8.9K
11:30 65.67 65.68 65.61 65.67 8.1K
11:31 65.60 65.65 65.59 65.65 9.4K
11:32 65.60 65.72 65.60 65.69 21.7K
11:33 65.74 65.78 65.74 65.78 7.9K
11:34 65.76 65.90 65.76 65.90 19.0K
11:35 65.86 65.88 65.86 65.86 12.8K
11:36 65.91 66.05 65.90 66.05 11.1K
11:37 66.05 66.05 65.89 66.00 12.2K
11:38 65.93 65.93 65.91 65.91 6.0K
11:39 65.91 65.94 65.91 65.93 8.4K
11:40 65.93 65.96 65.88 65.88 12.1K
11:41 65.87 65.99 65.87 65.99 14.0K
11:42 66.10 66.16 66.10 66.14 11.9K
11:43 66.16 66.16 66.14 66.14 4.7K
11:44 66.09 66.20 66.06 66.17 10.9K
11:45 66.15 66.15 66.10 66.10 7.2K
11:46 66.10 66.23 66.10 66.19 12.9K
11:47 66.14 66.16 66.14 66.15 8.7K
11:48 66.12 66.24 66.12 66.24 11.8K
11:49 66.24 66.24 66.20 66.22 4.1K
11:50 66.15 66.28 66.15 66.20 8.8K
11:51 66.20 66.40 66.20 66.40 5.5K
11:52 66.39 66.39 66.16 66.18 7.2K
11:53 66.17 66.23 66.15 66.15 7.1K
11:54 66.21 66.21 66.14 66.16 6.5K
11:55 66.16 66.22 66.16 66.19 17.9K
11:56 66.19 66.29 66.15 66.15 5.2K
11:57 66.10 66.28 66.10 66.28 5.8K
11:58 66.28 66.28 66.26 66.28 3.5K
11:59 66.26 66.26 66.21 66.22 9.0K
12:00 66.20 66.25 66.13 66.13 5.2K
12:01 66.16 66.16 66.09 66.09 6.2K
12:02 66.13 66.24 66.13 66.20 6.0K
12:03 66.23 66.23 66.16 66.17 6.1K
12:04 66.17 66.24 66.17 66.17 5.4K
12:05 66.22 66.25 66.20 66.25 4.6K
12:06 66.22 66.26 66.22 66.22 6.9K
12:07 66.22 66.28 66.22 66.24 6.7K
12:08 66.24 66.24 66.17 66.22 6.8K
12:09 66.21 66.23 66.07 66.07 10.5K
12:10 66.08 66.14 66.08 66.14 10.1K
12:11 66.12 66.12 66.01 66.01 6.3K
12:12 66.03 66.09 66.03 66.09 4.4K
12:13 66.07 66.07 66.02 66.02 8.6K
12:14 65.99 65.99 65.94 65.95 9.1K
12:15 66.00 66.00 65.99 65.99 5.7K
12:16 65.94 65.96 65.91 65.91 8.6K
12:17 65.96 66.05 65.96 66.04 8.8K
12:18 66.05 66.09 66.04 66.09 15.5K
12:19 66.08 66.08 65.98 65.98 8.4K
12:20 65.96 66.00 65.94 66.00 8.5K
12:21 66.00 66.05 66.00 66.03 11.7K
12:22 66.00 66.05 65.97 66.00 10.1K
12:23 65.95 65.96 65.88 65.94 10.5K
12:24 65.95 65.97 65.95 65.95 5.5K
12:25 65.94 66.05 65.94 66.05 12.1K
12:26 66.05 66.11 66.03 66.11 9.4K
12:27 66.12 66.21 66.07 66.21 12.5K
12:28 66.22 66.25 66.17 66.18 15.0K
12:29 66.13 66.15 66.08 66.15 12.6K
12:30 66.15 66.15 66.12 66.14 9.4K
12:31 66.15 66.15 66.11 66.12 9.2K
12:32 66.10 66.10 66.06 66.09 10.2K
12:33 66.13 66.14 66.12 66.13 10.8K
12:34 66.18 66.23 66.18 66.20 8.0K
12:35 66.18 66.18 66.04 66.06 10.9K
12:36 66.04 66.07 65.98 65.98 10.0K
12:37 66.02 66.07 65.97 65.97 9.1K
12:38 66.03 66.08 66.02 66.08 8.7K
12:39 66.07 66.10 66.06 66.06 11.8K
12:40 66.08 66.08 66.03 66.03 9.1K
12:41 66.00 66.09 66.00 66.09 5.3K
12:42 66.03 66.03 65.94 65.94 7.5K
12:43 65.94 65.97 65.94 65.95 8.8K
12:44 66.00 66.00 65.91 65.91 7.9K
12:45 65.89 65.94 65.88 65.90 16.3K
12:46 65.88 65.92 65.88 65.88 5.7K
12:47 65.85 65.86 65.80 65.80 8.7K
12:48 65.81 65.86 65.81 65.86 8.4K
12:49 65.82 65.83 65.78 65.83 14.0K
12:50 65.90 65.93 65.87 65.93 12.3K
12:51 65.93 65.98 65.92 65.98 8.5K
12:52 65.98 66.05 65.98 66.05 6.0K
12:53 66.05 66.05 65.95 65.95 14.5K
12:54 65.95 65.96 65.92 65.92 10.4K
12:55 65.92 65.94 65.90 65.93 10.1K
12:56 65.95 65.96 65.88 65.88 9.4K
12:57 65.90 65.94 65.84 65.84 16.4K
12:58 65.83 65.83 65.77 65.79 6.8K
12:59 65.78 65.78 65.70 65.71 7.2K
13:00 65.71 65.81 65.71 65.81 24.3K
13:01 65.85 66.15 65.85 66.10 46.5K
13:02 66.07 66.08 65.98 66.06 26.9K
13:03 66.16 66.16 66.03 66.05 26.0K
13:04 66.03 66.10 65.99 65.99 45.4K
13:05 65.99 66.04 65.98 66.02 57.3K
13:06 66.04 66.13 66.00 66.09 12.2K
13:07 66.09 66.13 66.05 66.05 10.2K
13:08 66.03 66.03 65.98 65.98 6.9K
13:09 66.00 66.11 65.99 66.11 13.5K
13:10 66.09 66.17 66.09 66.15 12.2K
13:11 66.15 66.20 66.13 66.13 13.5K
13:12 66.11 66.11 66.06 66.06 13.5K
13:13 66.06 66.06 66.04 66.04 11.0K
13:14 66.06 66.15 66.06 66.15 15.1K
13:15 66.16 66.25 66.13 66.25 13.5K
13:16 66.26 66.36 66.24 66.36 13.2K
13:17 66.38 66.48 66.38 66.48 16.7K
13:18 66.39 66.43 66.37 66.37 9.6K
13:19 66.37 66.40 66.37 66.40 7.2K
13:20 66.40 66.40 66.39 66.39 8.0K
13:21 66.39 66.40 66.39 66.40 11.8K
13:22 66.40 66.40 66.33 66.33 7.1K
13:23 66.32 66.34 66.30 66.31 9.3K
13:24 66.34 66.36 66.33 66.36 10.8K
13:25 66.36 66.42 66.36 66.40 9.5K
13:26 66.40 66.42 66.40 66.41 20.9K
13:27 66.41 66.50 66.41 66.49 14.3K
13:28 66.50 66.51 66.43 66.43 10.0K
13:29 66.41 66.48 66.41 66.44 10.4K
13:30 66.46 66.47 66.46 66.47 10.7K
13:31 66.53 66.55 66.52 66.54 16.9K
13:32 66.51 66.51 66.47 66.47 8.1K
13:33 66.47 66.50 66.44 66.49 5.7K
13:34 66.53 66.59 66.51 66.59 57.9K
13:35 66.56 66.63 66.54 66.59 21.3K
13:36 66.57 66.57 66.53 66.53 20.5K
13:37 66.53 66.72 66.49 66.72 21.8K
13:38 66.67 66.71 66.65 66.65 10.9K
13:39 66.63 66.63 66.57 66.58 9.4K
13:40 66.62 66.63 66.58 66.58 10.6K
13:41 66.60 66.60 66.53 66.53 14.9K
13:42 66.54 66.64 66.53 66.64 6.8K
13:43 66.64 66.69 66.64 66.69 11.8K
13:44 66.65 66.65 66.53 66.54 18.5K
13:45 66.53 66.58 66.53 66.56 12.2K
13:46 66.58 66.59 66.55 66.55 47.4K
13:47 66.54 66.54 66.37 66.51 26.7K
13:48 66.56 66.56 66.54 66.56 8.6K
13:49 66.56 66.56 66.50 66.51 4.8K
13:50 66.56 66.57 66.52 66.57 11.6K
13:51 66.57 66.69 66.57 66.69 17.9K
13:52 66.73 66.79 66.73 66.79 6.0K
13:53 66.79 66.80 66.73 66.75 10.9K
13:54 66.74 66.78 66.72 66.78 13.4K
13:55 66.78 66.84 66.78 66.82 13.2K
13:56 66.82 66.82 66.72 66.72 9.5K
13:57 66.73 66.83 66.73 66.81 13.6K
13:58 66.84 66.86 66.82 66.86 12.2K
13:59 66.88 66.90 66.84 66.90 12.0K
14:00 66.93 66.98 66.93 66.95 15.7K
14:01 66.95 67.01 66.94 67.01 9.7K
14:02 67.05 67.05 66.99 67.00 8.5K
14:03 66.98 66.98 66.91 66.91 10.6K
14:04 66.95 67.08 66.95 66.99 76.3K
14:05 67.00 67.05 66.97 67.05 24.7K
14:06 67.02 67.02 66.89 66.95 36.3K
14:07 66.94 66.97 66.88 66.88 23.6K
14:08 66.89 67.07 66.89 67.07 33.9K
14:09 67.09 67.11 67.09 67.11 32.6K
14:10 67.08 67.15 67.08 67.13 33.7K
14:11 67.15 67.20 67.15 67.19 11.6K
14:12 67.15 67.21 67.15 67.15 56.7K
14:13 67.15 67.15 67.01 67.06 40.1K
14:14 67.04 67.17 67.04 67.16 20.5K
14:15 67.21 67.21 67.05 67.05 32.6K
14:16 67.09 67.09 67.01 67.04 46.6K
14:17 67.04 67.09 67.04 67.05 15.2K
14:18 67.07 67.09 67.06 67.09 27.6K
14:19 67.10 67.12 67.07 67.12 22.9K
14:20 67.12 67.18 67.12 67.16 10.7K
14:21 67.16 67.25 67.16 67.22 14.4K
14:22 67.21 67.21 67.13 67.13 22.7K
14:23 67.16 67.24 67.16 67.20 18.9K
14:24 67.18 67.24 67.18 67.18 14.2K
14:25 67.18 67.20 67.14 67.20 19.0K
14:26 67.22 67.22 67.19 67.19 11.0K
14:27 67.16 67.16 67.07 67.10 19.3K
14:28 67.11 67.11 67.03 67.05 15.8K
14:29 67.06 67.20 67.06 67.20 32.6K
14:30 67.22 67.26 67.22 67.25 21.4K
14:31 67.34 67.40 67.31 67.31 126.7K
14:32 67.31 67.31 67.20 67.20 18.4K
14:33 67.24 67.24 67.11 67.11 15.7K
14:34 67.12 67.17 67.11 67.11 16.5K
14:35 67.10 67.12 67.06 67.06 28.2K
14:36 67.06 67.07 67.00 67.00 11.8K
14:37 67.03 67.03 66.99 67.03 20.0K
14:38 67.02 67.04 66.98 67.03 23.5K
14:39 67.02 67.03 66.98 66.98 13.0K
14:40 66.97 67.01 66.97 67.00 20.9K
14:41 67.00 67.02 66.97 66.99 29.0K
14:42 66.99 67.00 66.94 66.98 26.8K
14:43 67.00 67.00 66.93 66.93 22.8K
14:44 66.97 66.97 66.91 66.95 18.0K
14:45 66.95 66.97 66.93 66.93 6.3K
14:46 66.93 66.93 66.79 66.79 13.3K
14:47 66.77 66.79 66.75 66.77 13.7K
14:48 66.81 66.89 66.77 66.77 11.8K
14:49 66.77 66.77 66.71 66.71 4.5K
14:50 66.72 66.76 66.68 66.68 15.1K
14:51 66.68 66.71 66.68 66.71 11.0K
14:52 66.71 66.71 66.65 66.65 7.5K
14:53 66.65 66.75 66.63 66.75 22.9K
14:54 66.80 66.80 66.76 66.79 11.6K
14:55 66.78 66.78 66.74 66.74 28.9K
14:56 66.66 66.73 66.65 66.65 66.2K
14:57 66.64 66.64 66.51 66.58 26.0K
14:58 66.55 66.62 66.55 66.61 35.3K
14:59 66.54 66.60 66.54 66.56 16.9K
15:00 66.56 66.66 66.56 66.64 24.5K
15:01 66.57 66.75 66.57 66.67 16.0K
15:02 66.65 66.65 66.58 66.58 8.4K
15:03 66.58 66.58 66.50 66.50 8.1K
15:04 66.50 66.50 66.42 66.43 11.1K
15:05 66.53 66.67 66.53 66.65 58.2K
15:06 66.66 66.75 66.66 66.75 63.8K
15:07 66.72 66.74 66.58 66.58 68.1K
15:08 66.58 66.62 66.54 66.57 21.2K
15:09 66.58 66.70 66.58 66.61 15.4K
15:10 66.59 66.59 66.57 66.57 13.5K
15:11 66.56 66.56 66.47 66.47 21.5K
15:12 66.44 66.44 66.31 66.35 17.2K
15:13 66.37 66.41 66.37 66.41 14.0K
15:14 66.47 66.57 66.47 66.57 99.0K
15:15 66.55 66.55 66.48 66.48 62.9K
15:16 66.40 66.40 66.28 66.28 11.6K
15:17 66.24 66.24 66.14 66.22 23.4K
15:18 66.22 66.31 66.22 66.31 7.4K
15:19 66.32 66.40 66.27 66.40 15.1K
15:20 66.40 66.42 66.36 66.38 178.9K
15:21 66.40 66.45 66.37 66.37 22.2K
15:22 66.38 66.38 66.32 66.35 15.8K
15:23 66.33 66.43 66.33 66.43 20.8K
15:24 66.41 66.41 66.24 66.32 51.8K
15:25 66.26 66.33 66.25 66.25 23.3K
15:26 66.28 66.38 66.28 66.31 33.0K
15:27 66.28 66.35 66.21 66.35 29.7K
15:28 66.44 66.44 66.33 66.41 73.0K
15:29 66.42 66.45 66.40 66.42 44.8K
15:30 66.39 66.50 66.39 66.50 28.5K
15:31 66.46 66.51 66.39 66.42 29.0K
15:32 66.45 66.52 66.45 66.49 21.2K
15:33 66.54 66.79 66.54 66.79 26.9K
15:34 66.79 66.79 66.74 66.74 40.8K
15:35 66.71 66.78 66.71 66.78 20.1K
15:36 66.77 66.77 66.67 66.70 54.1K
15:37 66.74 66.79 66.72 66.79 26.8K
15:38 66.76 66.85 66.76 66.81 33.9K
15:39 66.82 66.92 66.82 66.82 26.9K
15:40 66.81 66.82 66.76 66.78 26.5K
15:41 66.79 66.79 66.69 66.69 26.5K
15:42 66.70 66.70 66.55 66.55 39.7K
15:43 66.51 66.62 66.46 66.59 33.9K
15:44 66.57 66.57 66.47 66.47 32.9K
15:45 66.50 66.55 66.47 66.55 39.3K
15:46 66.61 66.62 66.52 66.53 40.7K
15:47 66.49 66.49 66.33 66.33 31.4K
15:48 66.38 66.38 66.25 66.25 34.5K
15:49 66.27 66.27 66.23 66.26 29.7K
15:50 66.27 66.44 66.27 66.44 37.3K
15:51 66.48 66.48 66.26 66.26 46.5K
15:52 66.22 66.32 66.21 66.32 44.3K
15:53 66.35 66.49 66.34 66.49 41.8K
15:54 66.58 66.58 66.48 66.52 62.7K
15:55 66.55 66.55 66.45 66.47 64.4K
15:56 66.45 66.60 66.41 66.60 130.9K
15:57 66.58 66.58 66.52 66.55 99.7K
15:58 66.55 66.55 66.41 66.41 116.6K
15:59 66.42 66.44 66.41 66.41 113.6K
16:00 66.42 66.51 66.25 66.46 2,312.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available