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 67.21 67.95 66.61 66.61 97.4K
09:32 66.56 66.99 66.56 66.99 34.1K
09:33 66.92 67.00 66.74 66.74 14.0K
09:34 66.74 66.74 66.34 66.34 43.7K
09:35 66.32 66.60 66.32 66.39 29.5K
09:36 66.21 66.40 66.21 66.37 37.1K
09:37 66.41 66.75 66.41 66.74 31.5K
09:38 66.65 66.74 66.59 66.74 23.9K
09:39 67.00 67.00 66.99 66.99 21.9K
09:40 67.00 67.00 66.74 66.96 18.1K
09:41 66.91 67.36 66.91 67.36 14.8K
09:42 67.36 67.36 67.17 67.17 12.5K
09:43 67.16 67.21 67.05 67.05 13.3K
09:44 67.05 67.06 67.05 67.06 16.6K
09:45 67.12 67.22 67.12 67.19 12.8K
09:46 67.15 67.17 67.12 67.12 44.5K
09:47 67.04 67.13 67.04 67.04 4.7K
09:48 66.88 67.05 66.84 66.92 152.5K
09:49 66.92 67.05 66.91 66.99 65.1K
09:50 66.99 67.03 66.99 66.99 7.3K
09:51 67.05 67.07 66.98 66.98 60.8K
09:52 67.00 67.11 67.00 67.09 48.5K
09:53 67.18 67.28 67.10 67.27 171.9K
09:54 67.29 67.29 67.04 67.13 20.5K
09:55 67.10 67.23 67.10 67.23 66.2K
09:56 67.23 67.24 67.16 67.16 144.4K
09:57 67.23 67.31 67.23 67.30 7.5K
09:58 67.30 67.39 67.30 67.36 53.3K
09:59 67.32 67.43 67.32 67.40 17.1K
10:00 67.41 67.43 67.35 67.35 8.7K
10:01 67.35 67.35 67.12 67.12 10.0K
10:02 67.06 67.19 67.06 67.14 31.8K
10:03 67.14 67.25 67.14 67.25 15.8K
10:04 67.15 67.20 67.12 67.20 8.8K
10:05 67.26 67.32 67.26 67.32 6.9K
10:06 67.30 67.41 67.29 67.41 9.1K
10:07 67.41 67.42 67.28 67.28 6.1K
10:08 67.28 67.36 67.28 67.32 8.3K
10:09 67.32 67.35 67.32 67.32 12.3K
10:10 67.32 67.43 67.30 67.30 12.1K
10:11 67.30 67.34 67.30 67.31 11.2K
10:12 67.29 67.35 67.25 67.35 14.2K
10:13 67.32 67.32 67.11 67.11 9.5K
10:14 67.14 67.22 67.14 67.22 19.0K
10:15 67.22 67.25 67.14 67.25 10.6K
10:16 67.25 67.25 67.10 67.10 25.4K
10:17 67.10 67.10 66.95 67.01 10.0K
10:18 67.04 67.04 67.01 67.02 18.6K
10:19 67.15 67.30 67.11 67.30 33.0K
10:20 67.30 67.30 67.21 67.25 13.3K
10:21 67.25 67.27 67.16 67.27 3.4K
10:22 67.22 67.46 67.22 67.43 27.4K
10:23 67.42 67.46 67.31 67.31 4.6K
10:24 67.31 67.42 67.31 67.33 5.1K
10:25 67.33 67.33 67.22 67.23 5.4K
10:26 67.23 67.23 67.17 67.22 6.5K
10:27 67.17 67.22 67.15 67.15 9.2K
10:28 67.15 67.24 67.15 67.24 1.7K
10:29 67.26 67.26 67.16 67.16 16.9K
10:30 67.20 67.22 67.19 67.19 12.8K
10:31 67.16 67.22 67.16 67.22 11.8K
10:32 67.31 67.36 67.27 67.36 8.3K
10:33 67.36 67.38 67.36 67.38 4.1K
10:34 67.38 67.40 67.31 67.31 10.4K
10:35 67.30 67.33 67.29 67.32 9.7K
10:36 67.32 67.32 67.31 67.31 3.4K
10:37 67.34 67.45 67.34 67.44 14.3K
10:38 67.42 67.43 67.38 67.38 6.3K
10:39 67.38 67.38 67.34 67.36 7.1K
10:40 67.36 67.39 67.35 67.36 5.2K
10:41 67.34 67.35 67.31 67.31 8.7K
10:42 67.33 67.33 67.32 67.32 7.3K
10:43 67.32 67.35 67.29 67.35 9.0K
10:44 67.32 67.38 67.32 67.38 7.9K
10:45 67.32 67.32 67.28 67.30 7.2K
10:46 67.27 67.27 67.24 67.25 12.2K
10:47 67.28 67.36 67.28 67.36 13.2K
10:48 67.37 67.37 67.21 67.21 9.2K
10:49 67.21 67.21 67.08 67.21 3.9K
10:50 67.21 67.25 67.21 67.25 10.0K
10:51 67.27 67.36 67.25 67.33 15.5K
10:52 67.33 67.33 67.29 67.31 6.6K
10:53 67.32 67.36 67.30 67.35 10.0K
10:54 67.35 67.35 67.31 67.34 8.0K
10:55 67.33 67.37 67.33 67.37 7.1K
10:56 67.39 67.39 67.35 67.38 4.7K
10:57 67.38 67.41 67.37 67.41 6.7K
10:58 67.40 67.40 67.32 67.34 4.8K
10:59 67.26 67.26 67.19 67.24 11.8K
11:00 67.24 67.27 67.21 67.27 14.4K
11:01 67.15 67.21 67.15 67.20 12.2K
11:02 67.21 67.25 67.16 67.25 14.6K
11:03 67.30 67.30 67.21 67.21 11.1K
11:04 67.15 67.18 67.14 67.16 29.8K
11:05 67.12 67.12 67.07 67.10 30.3K
11:06 67.10 67.10 67.08 67.08 5.6K
11:07 67.13 67.13 67.10 67.11 15.3K
11:08 67.11 67.19 67.10 67.15 7.2K
11:09 67.12 67.14 67.12 67.14 4.9K
11:10 67.14 67.14 67.07 67.12 9.3K
11:11 67.12 67.12 67.09 67.12 7.7K
11:12 67.16 67.16 67.13 67.13 6.1K
11:13 67.17 67.17 67.08 67.08 7.2K
11:14 67.08 67.08 66.99 67.01 7.9K
11:15 67.01 67.03 66.94 66.95 8.9K
11:16 66.95 67.04 66.95 66.98 19.5K
11:17 66.98 66.98 66.85 66.85 9.8K
11:18 66.84 66.84 66.82 66.84 3.7K
11:19 66.83 66.88 66.83 66.87 13.1K
11:20 66.85 67.08 66.85 67.08 13.6K
11:21 67.06 67.06 67.00 67.05 8.3K
11:22 67.05 67.07 67.05 67.07 3.1K
11:23 67.06 67.06 66.99 66.99 12.0K
11:24 66.95 66.95 66.89 66.89 14.6K
11:25 66.89 66.89 66.84 66.88 8.3K
11:26 66.88 66.95 66.88 66.95 7.2K
11:27 66.86 66.91 66.86 66.91 9.0K
11:28 66.97 66.98 66.95 66.95 8.1K
11:29 66.94 66.96 66.93 66.93 7.9K
11:30 66.93 66.93 66.86 66.86 5.8K
11:31 66.85 66.91 66.85 66.91 10.5K
11:32 66.91 66.91 66.87 66.91 9.0K
11:33 66.91 66.93 66.91 66.93 5.5K
11:34 66.94 66.99 66.94 66.96 11.7K
11:35 66.99 67.10 66.99 67.10 11.8K
11:36 67.11 67.11 67.08 67.08 9.4K
11:37 67.08 67.08 67.05 67.06 8.2K
11:38 67.09 67.09 67.02 67.02 10.0K
11:39 67.10 67.19 67.10 67.19 31.9K
11:40 67.16 67.16 67.09 67.10 16.2K
11:41 67.11 67.15 67.06 67.15 13.4K
11:42 67.15 67.15 67.10 67.10 5.7K
11:43 67.07 67.08 66.98 66.98 33.3K
11:44 66.98 67.00 66.98 66.99 6.5K
11:45 67.00 67.04 67.00 67.04 10.8K
11:46 67.04 67.06 67.04 67.06 7.7K
11:47 67.04 67.04 67.00 67.02 8.1K
11:48 67.02 67.03 66.99 66.99 6.5K
11:49 66.95 66.95 66.87 66.87 26.3K
11:50 66.90 66.90 66.83 66.83 13.7K
11:51 66.87 66.91 66.87 66.90 9.9K
11:52 66.91 66.91 66.85 66.91 11.3K
11:53 66.87 66.87 66.87 66.87 5.1K
11:54 66.87 66.89 66.87 66.89 6.7K
11:55 66.89 66.94 66.89 66.90 6.4K
11:56 66.90 66.92 66.89 66.90 6.0K
11:57 66.97 67.01 66.97 67.01 6.7K
11:58 67.00 67.07 67.00 67.06 8.3K
11:59 67.06 67.12 67.05 67.11 7.7K
12:00 67.08 67.10 67.08 67.10 6.9K
12:01 67.06 67.09 67.06 67.09 5.7K
12:02 67.09 67.13 67.08 67.08 10.0K
12:03 67.14 67.20 67.14 67.20 11.3K
12:04 67.20 67.23 67.19 67.19 5.9K
12:05 67.19 67.20 67.19 67.20 6.5K
12:06 67.23 67.30 67.23 67.29 7.7K
12:07 67.24 67.29 67.22 67.22 6.8K
12:08 67.23 67.23 67.17 67.17 2.5K
12:09 67.17 67.17 67.15 67.17 1.9K
12:10 67.16 67.18 67.09 67.09 8.1K
12:11 67.11 67.17 67.11 67.12 11.8K
12:12 67.12 67.23 67.12 67.23 10.0K
12:13 67.24 67.26 67.20 67.20 10.2K
12:14 67.20 67.25 67.20 67.20 9.0K
12:15 67.21 67.24 67.14 67.14 5.9K
12:16 67.14 67.14 67.12 67.12 3.3K
12:17 67.10 67.12 67.08 67.10 5.5K
12:18 67.06 67.06 66.99 66.99 6.9K
12:19 67.00 67.04 66.96 66.96 7.4K
12:20 66.96 66.99 66.94 66.97 7.6K
12:21 66.97 66.97 66.88 66.88 8.0K
12:22 66.88 66.90 66.87 66.87 5.8K
12:23 66.86 66.86 66.83 66.83 3.6K
12:24 66.83 66.84 66.83 66.83 6.4K
12:25 66.85 66.86 66.82 66.82 5.3K
12:26 66.85 66.88 66.84 66.88 7.5K
12:27 66.89 66.89 66.86 66.86 2.9K
12:28 66.88 66.93 66.88 66.93 5.7K
12:29 66.93 67.00 66.93 67.00 6.5K
12:30 67.02 67.06 67.00 67.06 5.2K
12:31 67.11 67.13 67.08 67.08 5.4K
12:32 67.06 67.06 66.94 66.94 24.9K
12:33 66.94 67.08 66.94 67.02 6.8K
12:34 67.01 67.15 67.01 67.10 18.0K
12:35 67.11 67.11 67.01 67.01 6.0K
12:36 67.01 67.08 66.95 66.95 4.5K
12:37 66.95 66.97 66.92 66.92 14.2K
12:38 66.94 66.94 66.87 66.87 7.3K
12:39 66.87 66.87 66.87 66.87 2.4K
12:40 66.83 66.83 66.77 66.81 10.8K
12:41 66.81 66.84 66.75 66.75 11.7K
12:42 66.75 66.75 66.72 66.74 6.0K
12:43 66.77 66.77 66.73 66.74 6.9K
12:44 66.74 66.76 66.74 66.75 6.3K
12:45 66.75 66.78 66.73 66.77 6.9K
12:46 66.75 66.79 66.75 66.79 7.5K
12:47 66.76 66.77 66.76 66.77 3.6K
12:48 66.77 66.77 66.66 66.72 13.6K
12:49 66.72 66.86 66.72 66.76 6.6K
12:50 66.76 66.79 66.76 66.76 6.2K
12:51 66.72 66.77 66.72 66.75 8.1K
12:52 66.75 66.75 66.66 66.72 10.1K
12:53 66.73 66.76 66.73 66.75 8.3K
12:54 66.75 66.75 66.69 66.70 5.3K
12:55 66.73 66.73 66.68 66.68 20.1K
12:56 66.70 66.71 66.66 66.67 36.5K
12:57 66.62 66.62 66.49 66.49 35.1K
12:58 66.49 66.53 66.45 66.53 8.9K
12:59 66.47 66.50 66.46 66.49 8.3K
13:00 66.48 66.48 66.43 66.43 3.7K
13:01 66.47 66.47 66.36 66.36 21.7K
13:02 66.37 66.37 66.29 66.33 16.0K
13:03 66.35 66.36 66.31 66.31 10.0K
13:04 66.31 66.36 66.31 66.33 8.8K
13:05 66.32 66.42 66.32 66.42 10.0K
13:06 66.42 66.51 66.42 66.49 7.0K
13:07 66.46 66.46 66.38 66.38 4.2K
13:08 66.38 66.38 66.32 66.32 8.8K
13:09 66.30 66.34 66.30 66.34 8.4K
13:10 66.31 66.31 66.27 66.27 4.6K
13:11 66.30 66.30 66.25 66.25 9.8K
13:12 66.29 66.31 66.21 66.24 14.3K
13:13 66.21 66.22 66.18 66.22 13.4K
13:14 66.22 66.24 66.14 66.18 10.5K
13:15 66.17 66.20 66.14 66.20 8.7K
13:16 66.23 66.28 66.22 66.23 20.5K
13:17 66.23 66.29 66.22 66.22 9.3K
13:18 66.22 66.22 66.12 66.12 13.8K
13:19 66.11 66.11 66.07 66.07 5.2K
13:20 66.10 66.10 66.06 66.09 8.4K
13:21 66.04 66.07 66.00 66.00 10.3K
13:22 66.00 66.02 65.98 66.01 10.5K
13:23 66.06 66.06 65.95 65.95 10.4K
13:24 65.98 66.03 65.95 65.95 9.5K
13:25 65.95 65.96 65.94 65.94 10.4K
13:26 65.96 65.98 65.92 65.98 4.0K
13:27 65.98 66.02 65.95 65.95 9.3K
13:28 65.99 65.99 65.89 65.89 9.0K
13:29 65.89 65.89 65.85 65.85 5.2K
13:30 65.90 65.90 65.85 65.88 15.6K
13:31 65.88 65.88 65.87 65.87 16.0K
13:32 65.89 65.93 65.89 65.90 10.3K
13:33 65.88 65.97 65.88 65.90 14.8K
13:34 65.91 65.91 65.88 65.89 8.0K
13:35 65.88 65.88 65.79 65.79 34.8K
13:36 65.79 65.93 65.78 65.86 26.8K
13:37 65.82 65.82 65.78 65.79 7.4K
13:38 65.81 65.94 65.81 65.94 17.9K
13:39 65.89 66.01 65.89 65.93 5.9K
13:40 65.93 66.02 65.93 66.01 17.4K
13:41 66.09 66.15 66.09 66.15 16.5K
13:42 66.13 66.25 66.13 66.24 9.9K
13:43 66.19 66.28 66.19 66.27 12.7K
13:44 66.26 66.32 66.26 66.28 24.0K
13:45 66.29 66.29 66.24 66.27 111.4K
13:46 66.27 66.28 66.24 66.28 11.4K
13:47 66.20 66.20 66.13 66.13 19.9K
13:48 66.13 66.15 66.07 66.07 11.5K
13:49 66.07 66.07 66.07 66.07 8.2K
13:50 66.10 66.10 66.06 66.06 139.9K
13:51 66.09 66.09 66.00 66.06 17.8K
13:52 66.05 66.07 66.04 66.06 28.7K
13:53 66.11 66.15 66.09 66.15 12.5K
13:54 66.13 66.13 66.09 66.09 59.7K
13:55 66.07 66.11 66.05 66.05 58.7K
13:56 66.05 66.09 66.05 66.08 6.5K
13:57 66.10 66.17 66.10 66.17 18.3K
13:58 66.17 66.17 66.12 66.13 12.9K
13:59 66.15 66.15 66.10 66.13 13.6K
14:00 66.13 66.19 66.13 66.18 3.0K
14:01 66.21 66.21 66.21 66.21 16.8K
14:02 66.23 66.23 66.13 66.13 11.7K
14:03 66.17 66.19 66.17 66.18 10.7K
14:04 66.18 66.23 66.13 66.23 5.7K
14:05 66.20 66.20 66.16 66.18 76.1K
14:06 66.18 66.23 66.10 66.20 97.7K
14:07 66.20 66.20 66.19 66.20 21.8K
14:08 66.13 66.14 66.10 66.10 85.8K
14:09 66.12 66.18 66.12 66.12 11.6K
14:10 66.12 66.18 66.12 66.18 7.6K
14:11 66.20 66.20 66.03 66.03 52.1K
14:12 66.05 66.05 65.99 66.00 19.5K
14:13 66.02 66.03 65.96 65.96 36.0K
14:14 65.95 66.00 65.95 65.99 30.6K
14:15 66.00 66.02 65.97 66.02 40.3K
14:16 66.05 66.11 66.05 66.09 35.4K
14:17 66.08 66.16 66.08 66.16 12.5K
14:18 66.14 66.22 66.14 66.18 24.1K
14:19 66.12 66.16 66.12 66.16 12.2K
14:20 66.20 66.25 66.20 66.25 27.6K
14:21 66.23 66.23 66.17 66.23 8.6K
14:22 66.21 66.22 66.20 66.21 24.6K
14:23 66.25 66.25 66.21 66.21 5.1K
14:24 66.21 66.21 66.16 66.17 6.2K
14:25 66.17 66.21 66.17 66.21 7.4K
14:26 66.19 66.19 66.13 66.14 8.6K
14:27 66.14 66.18 66.14 66.16 7.2K
14:28 66.16 66.20 66.16 66.17 5.3K
14:29 66.19 66.19 66.13 66.14 25.4K
14:30 66.13 66.14 66.13 66.13 14.7K
14:31 66.21 66.49 66.21 66.42 32.9K
14:32 66.42 66.42 66.35 66.39 15.1K
14:33 66.42 66.47 66.36 66.36 8.8K
14:34 66.32 66.36 66.32 66.36 10.7K
14:35 66.28 66.31 66.23 66.23 10.9K
14:36 66.26 66.26 66.18 66.18 7.8K
14:37 66.12 66.24 66.12 66.21 176.3K
14:38 66.24 66.24 66.13 66.13 26.1K
14:39 66.13 66.24 66.13 66.22 47.5K
14:40 66.24 66.27 66.24 66.27 4.5K
14:41 66.26 66.28 66.25 66.25 11.3K
14:42 66.17 66.24 66.17 66.24 63.0K
14:43 66.24 66.25 66.22 66.25 7.4K
14:44 66.25 66.30 66.25 66.30 9.0K
14:45 66.28 66.28 66.24 66.24 15.5K
14:46 66.28 66.29 66.27 66.29 23.5K
14:47 66.28 66.38 66.28 66.38 17.6K
14:48 66.38 66.38 66.27 66.38 13.9K
14:49 66.38 66.38 66.36 66.36 3.5K
14:50 66.38 66.38 66.31 66.33 17.8K
14:51 66.33 66.33 66.29 66.29 16.1K
14:52 66.23 66.23 66.18 66.18 21.1K
14:53 66.19 66.30 66.19 66.28 26.5K
14:54 66.28 66.28 66.26 66.26 12.0K
14:55 66.26 66.28 66.25 66.26 16.4K
14:56 66.27 66.27 66.21 66.21 8.5K
14:57 66.22 66.25 66.18 66.25 22.6K
14:58 66.28 66.28 66.23 66.23 11.8K
14:59 66.22 66.25 66.19 66.25 25.7K
15:00 66.23 66.24 66.20 66.20 10.5K
15:01 66.19 66.20 66.18 66.18 24.0K
15:02 66.18 66.23 66.18 66.23 6.5K
15:03 66.24 66.37 66.22 66.37 24.9K
15:04 66.33 66.33 66.26 66.26 50.5K
15:05 66.25 66.31 66.23 66.31 6.2K
15:06 66.28 66.28 66.15 66.15 27.6K
15:07 66.05 66.10 65.96 65.96 54.4K
15:08 65.99 66.00 65.88 65.88 93.4K
15:09 65.90 65.90 65.80 65.84 58.7K
15:10 65.85 65.85 65.69 65.69 233.2K
15:11 65.72 65.87 65.72 65.84 36.7K
15:12 65.84 65.84 65.81 65.82 24.5K
15:13 65.82 65.83 65.80 65.80 11.0K
15:14 65.82 65.82 65.80 65.81 22.0K
15:15 65.82 65.82 65.74 65.77 32.9K
15:16 65.79 65.86 65.79 65.84 59.6K
15:17 65.84 65.84 65.71 65.71 11.6K
15:18 65.72 65.77 65.72 65.73 36.5K
15:19 65.71 65.73 65.70 65.71 12.8K
15:20 65.68 65.69 65.66 65.69 8.7K
15:21 65.70 65.70 65.66 65.66 24.5K
15:22 65.61 65.74 65.61 65.74 120.5K
15:23 65.70 65.74 65.69 65.74 19.5K
15:24 65.73 65.86 65.71 65.86 23.0K
15:25 65.87 65.91 65.87 65.87 20.2K
15:26 65.86 65.91 65.86 65.91 23.6K
15:27 65.91 65.99 65.91 65.97 33.1K
15:28 65.97 66.11 65.97 66.07 11.6K
15:29 66.03 66.03 66.00 66.03 10.5K
15:30 65.97 66.03 65.96 65.97 75.7K
15:31 65.99 65.99 65.90 65.90 56.8K
15:32 65.90 65.91 65.87 65.87 56.0K
15:33 65.87 65.93 65.87 65.92 23.3K
15:34 65.95 65.95 65.84 65.91 80.4K
15:35 65.88 65.92 65.88 65.88 82.0K
15:36 65.84 65.84 65.74 65.76 270.9K
15:37 65.80 65.80 65.73 65.78 81.9K
15:38 65.79 65.79 65.66 65.66 86.0K
15:39 65.66 65.72 65.60 65.60 71.1K
15:40 65.61 65.69 65.61 65.69 61.4K
15:41 65.68 65.91 65.68 65.91 188.4K
15:42 65.87 65.93 65.82 65.93 86.6K
15:43 65.94 65.99 65.91 65.91 107.9K
15:44 65.90 65.95 65.90 65.95 83.6K
15:45 65.90 65.90 65.71 65.71 78.9K
15:46 65.66 65.76 65.63 65.68 52.2K
15:47 65.63 65.66 65.63 65.65 46.8K
15:48 65.68 65.70 65.65 65.70 40.2K
15:49 65.66 65.66 65.53 65.55 56.1K
15:50 65.54 65.58 65.52 65.52 68.8K
15:51 65.57 65.76 65.57 65.69 88.6K
15:52 65.78 65.82 65.74 65.75 79.1K
15:53 65.78 65.95 65.76 65.95 49.4K
15:54 65.91 65.93 65.84 65.84 70.8K
15:55 65.93 66.09 65.93 66.09 127.0K
15:56 66.04 66.13 66.02 66.13 77.9K
15:57 66.18 66.22 66.13 66.18 172.8K
15:58 66.12 66.12 66.11 66.12 143.2K
15:59 66.15 66.39 66.15 66.39 237.0K
16:00 66.36 66.96 65.54 66.37 3,111.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available