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 65.42 66.43 65.01 65.29 104.4K
09:32 65.40 65.68 65.39 65.60 30.5K
09:33 65.66 66.17 65.66 66.17 53.0K
09:34 66.02 66.09 66.00 66.00 28.5K
09:35 66.00 66.00 65.62 65.81 42.5K
09:36 65.81 66.28 65.81 66.13 13.1K
09:37 66.28 66.28 65.97 66.21 17.0K
09:38 66.09 66.18 66.00 66.00 12.9K
09:39 66.00 66.30 65.80 66.30 8.7K
09:40 66.35 66.35 66.20 66.25 32.2K
09:41 66.28 66.53 66.28 66.49 32.7K
09:42 66.51 66.62 66.51 66.57 15.4K
09:43 66.48 66.49 66.35 66.40 17.4K
09:44 66.32 66.38 66.31 66.38 7.7K
09:45 66.37 66.37 66.14 66.21 45.4K
09:46 66.16 66.27 66.16 66.18 17.8K
09:47 66.12 66.14 66.06 66.06 14.4K
09:48 66.06 66.06 65.88 66.03 19.3K
09:49 66.03 66.11 65.97 66.11 10.9K
09:50 66.11 66.20 66.08 66.20 34.8K
09:51 66.19 66.29 66.19 66.24 32.5K
09:52 66.22 66.26 66.16 66.21 32.8K
09:53 66.19 66.34 66.16 66.31 16.4K
09:54 66.32 66.65 66.32 66.63 23.0K
09:55 66.72 66.72 66.60 66.72 30.5K
09:56 66.72 66.72 66.58 66.58 23.2K
09:57 66.64 66.65 66.58 66.58 21.3K
09:58 66.62 66.62 66.54 66.54 16.9K
09:59 66.63 66.77 66.60 66.67 16.3K
10:00 66.67 66.71 66.59 66.64 9.3K
10:01 66.61 66.86 66.59 66.86 33.0K
10:02 66.80 66.94 66.80 66.92 31.6K
10:03 66.91 66.91 66.72 66.72 11.8K
10:04 66.72 66.75 66.66 66.68 14.7K
10:05 66.69 66.75 66.69 66.74 15.4K
10:06 66.90 66.90 66.81 66.81 52.7K
10:07 66.69 66.69 66.63 66.66 39.0K
10:08 66.52 66.61 66.48 66.61 14.0K
10:09 66.61 66.61 66.59 66.60 9.0K
10:10 66.63 66.70 66.63 66.67 18.4K
10:11 66.72 66.90 66.72 66.86 32.8K
10:12 66.91 66.91 66.74 66.74 12.8K
10:13 66.62 66.69 66.62 66.62 14.2K
10:14 66.62 66.62 66.55 66.55 20.2K
10:15 66.57 66.57 66.38 66.38 34.4K
10:16 66.45 66.54 66.42 66.42 16.6K
10:17 66.45 66.45 66.41 66.41 9.5K
10:18 66.41 66.46 66.36 66.46 15.7K
10:19 66.46 66.56 66.46 66.56 9.3K
10:20 66.60 66.60 66.42 66.42 14.1K
10:21 66.42 66.42 66.36 66.36 15.5K
10:22 66.35 66.40 66.30 66.31 30.9K
10:23 66.29 66.29 66.21 66.21 12.4K
10:24 66.31 66.35 66.31 66.35 11.0K
10:25 66.34 66.43 66.34 66.36 11.7K
10:26 66.33 66.40 66.32 66.32 12.1K
10:27 66.32 66.41 66.32 66.37 11.3K
10:28 66.36 66.38 66.32 66.38 12.2K
10:29 66.40 66.45 66.35 66.42 15.0K
10:30 66.43 66.52 66.43 66.47 9.4K
10:31 66.47 66.47 66.38 66.41 19.2K
10:32 66.38 66.45 66.38 66.43 12.4K
10:33 66.41 66.57 66.41 66.54 17.6K
10:34 66.58 66.65 66.58 66.60 18.1K
10:35 66.51 66.54 66.48 66.48 6.4K
10:36 66.48 66.48 66.41 66.47 9.6K
10:37 66.48 66.48 66.40 66.42 13.4K
10:38 66.41 66.41 66.36 66.38 12.3K
10:39 66.33 66.33 66.26 66.28 5.2K
10:40 66.21 66.23 66.17 66.17 4.2K
10:41 66.16 66.16 66.06 66.06 4.3K
10:42 66.14 66.14 66.07 66.10 15.7K
10:43 66.14 66.35 66.14 66.35 36.9K
10:44 66.33 66.33 66.29 66.29 10.0K
10:45 66.24 66.25 66.19 66.23 7.8K
10:46 66.22 66.26 66.22 66.24 8.3K
10:47 66.33 66.33 66.26 66.26 12.7K
10:48 66.23 66.25 66.17 66.17 11.7K
10:49 66.16 66.18 66.11 66.11 11.6K
10:50 66.08 66.17 66.08 66.12 24.7K
10:51 66.20 66.23 66.10 66.10 49.3K
10:52 66.09 66.13 66.02 66.02 43.5K
10:53 66.07 66.07 65.85 65.91 38.4K
10:54 65.92 66.06 65.92 66.06 31.9K
10:55 65.96 66.01 65.94 66.01 17.6K
10:56 66.04 66.11 66.03 66.09 9.6K
10:57 66.09 66.09 65.96 65.96 9.4K
10:58 65.96 66.07 65.96 66.05 15.7K
10:59 66.06 66.06 66.03 66.03 8.2K
11:00 65.96 65.98 65.91 65.98 17.6K
11:01 65.96 65.96 65.93 65.93 16.6K
11:02 65.92 65.94 65.88 65.93 9.2K
11:03 65.96 65.96 65.79 65.79 5.9K
11:04 65.80 65.86 65.74 65.86 8.7K
11:05 65.81 65.88 65.79 65.88 8.4K
11:06 65.88 65.95 65.83 65.83 23.7K
11:07 65.81 65.95 65.80 65.95 22.4K
11:08 65.90 65.90 65.84 65.84 5.4K
11:09 65.83 65.83 65.73 65.82 5.6K
11:10 65.84 65.84 65.74 65.74 27.1K
11:11 65.79 65.88 65.79 65.87 14.0K
11:12 65.89 65.89 65.83 65.83 9.1K
11:13 65.80 65.91 65.80 65.88 8.8K
11:14 65.91 65.91 65.86 65.86 8.0K
11:15 65.83 65.87 65.83 65.87 4.8K
11:16 65.91 66.06 65.89 66.05 13.4K
11:17 66.08 66.08 65.98 65.98 6.2K
11:18 65.98 65.99 65.95 65.99 17.3K
11:19 65.99 66.00 65.94 65.94 7.6K
11:20 65.94 66.00 65.94 65.96 14.7K
11:21 66.05 66.09 66.04 66.04 10.4K
11:22 66.09 66.21 66.09 66.16 9.9K
11:23 66.12 66.12 66.01 66.01 6.1K
11:24 65.96 66.00 65.96 65.98 10.2K
11:25 65.99 66.03 65.99 66.03 7.2K
11:26 66.02 66.10 66.02 66.10 7.0K
11:27 66.06 66.09 66.06 66.09 5.3K
11:28 66.08 66.11 66.08 66.08 9.3K
11:29 66.08 66.18 66.07 66.18 54.8K
11:30 66.16 66.16 66.12 66.12 5.8K
11:31 66.10 66.17 66.07 66.17 8.8K
11:32 66.22 66.24 66.18 66.19 7.1K
11:33 66.21 66.21 66.10 66.15 6.0K
11:34 66.14 66.14 66.04 66.04 5.3K
11:35 66.05 66.06 66.03 66.03 6.1K
11:36 66.06 66.07 66.03 66.04 9.7K
11:37 66.04 66.08 66.01 66.08 8.3K
11:38 66.05 66.11 66.05 66.07 7.7K
11:39 66.08 66.08 66.04 66.05 7.8K
11:40 66.04 66.04 65.97 65.97 4.8K
11:41 65.97 65.97 65.96 65.96 3.6K
11:42 65.93 65.93 65.91 65.91 3.9K
11:43 65.86 65.92 65.86 65.92 20.8K
11:44 65.90 65.90 65.87 65.87 4.9K
11:45 65.87 65.87 65.81 65.81 9.0K
11:46 65.88 65.88 65.84 65.84 4.1K
11:47 65.86 65.86 65.84 65.84 2.5K
11:48 65.81 65.88 65.81 65.88 17.7K
11:49 65.86 65.87 65.86 65.87 13.1K
11:50 65.87 65.88 65.84 65.84 11.2K
11:51 65.83 65.86 65.79 65.86 7.4K
11:52 65.89 65.92 65.89 65.91 13.6K
11:53 65.92 65.92 65.88 65.88 8.1K
11:54 65.88 65.89 65.86 65.89 4.0K
11:55 65.85 65.86 65.83 65.84 7.0K
11:56 65.82 65.82 65.79 65.81 8.1K
11:57 65.80 65.80 65.77 65.77 4.4K
11:58 65.74 65.74 65.69 65.73 3.4K
11:59 65.75 65.80 65.75 65.78 7.4K
12:00 65.78 65.79 65.73 65.77 17.3K
12:01 65.75 65.84 65.75 65.81 10.1K
12:02 65.80 65.80 65.67 65.67 3.7K
12:03 65.67 65.74 65.67 65.71 10.2K
12:04 65.71 65.80 65.71 65.78 4.5K
12:05 65.78 65.78 65.74 65.77 6.3K
12:06 65.72 65.78 65.72 65.78 4.8K
12:07 65.78 65.84 65.78 65.84 4.4K
12:08 65.82 65.83 65.82 65.83 23.8K
12:09 65.89 65.96 65.88 65.96 9.1K
12:10 65.96 66.01 65.96 65.96 5.1K
12:11 66.00 66.04 66.00 66.03 17.1K
12:12 66.03 66.05 66.02 66.05 4.5K
12:13 66.05 66.06 66.05 66.05 4.4K
12:14 66.05 66.15 66.05 66.15 11.4K
12:15 66.16 66.24 66.16 66.24 9.9K
12:16 66.24 66.24 66.20 66.20 3.4K
12:17 66.20 66.26 66.20 66.26 10.4K
12:18 66.28 66.32 66.28 66.30 8.2K
12:19 66.29 66.29 66.24 66.26 4.4K
12:20 66.26 66.32 66.26 66.32 6.3K
12:21 66.34 66.34 66.30 66.30 7.2K
12:22 66.34 66.35 66.32 66.32 4.3K
12:23 66.37 66.44 66.37 66.44 9.5K
12:24 66.40 66.40 66.40 66.40 2.3K
12:25 66.35 66.38 66.35 66.37 373.0K
12:26 66.32 66.35 66.29 66.35 7.7K
12:27 66.32 66.38 66.32 66.38 5.7K
12:28 66.38 66.44 66.38 66.43 8.0K
12:29 66.43 66.45 66.38 66.38 4.6K
12:30 66.38 66.40 66.38 66.40 6.1K
12:31 66.38 66.39 66.36 66.37 8.0K
12:32 66.37 66.40 66.37 66.40 5.1K
12:33 66.40 66.48 66.40 66.47 7.8K
12:34 66.48 66.52 66.48 66.52 130.1K
12:35 66.48 66.48 66.43 66.43 6.2K
12:36 66.43 66.50 66.43 66.50 2.1K
12:37 66.51 66.51 66.45 66.47 31.0K
12:38 66.50 66.50 66.42 66.44 3.9K
12:39 66.45 66.51 66.45 66.48 19.3K
12:40 66.49 66.49 66.46 66.49 4.3K
12:41 66.52 66.54 66.51 66.52 20.6K
12:42 66.50 66.50 66.48 66.48 5.0K
12:43 66.48 66.56 66.48 66.52 7.6K
12:44 66.49 66.56 66.49 66.56 12.9K
12:45 66.55 66.55 66.55 66.55 3.4K
12:46 66.53 66.64 66.53 66.63 8.5K
12:47 66.63 66.63 66.57 66.63 12.3K
12:48 66.61 66.61 66.56 66.59 7.0K
12:49 66.58 66.58 66.55 66.56 8.7K
12:50 66.56 66.63 66.56 66.63 11.6K
12:51 66.69 66.75 66.69 66.73 9.6K
12:52 66.78 66.78 66.68 66.68 25.5K
12:53 66.67 66.73 66.67 66.68 35.3K
12:54 66.68 66.74 66.66 66.74 6.9K
12:55 66.74 66.79 66.74 66.79 6.3K
12:56 66.74 66.75 66.74 66.75 6.8K
12:57 66.72 66.78 66.72 66.76 16.4K
12:58 66.75 66.77 66.72 66.77 16.8K
12:59 66.78 66.78 66.77 66.77 5.8K
13:00 66.77 66.86 66.75 66.86 39.9K
13:01 66.87 66.90 66.86 66.90 40.9K
13:02 66.91 66.92 66.90 66.92 21.5K
13:03 66.92 67.12 66.92 67.10 74.9K
13:04 67.11 67.13 67.11 67.13 45.8K
13:05 67.19 67.31 67.19 67.31 36.4K
13:06 67.25 67.29 67.22 67.29 90.0K
13:07 67.26 67.28 67.20 67.20 65.8K
13:08 67.21 67.26 67.18 67.26 46.5K
13:09 67.23 67.27 67.10 67.10 76.7K
13:10 67.10 67.12 67.09 67.09 7.3K
13:11 67.10 67.10 67.07 67.10 28.6K
13:12 67.10 67.13 67.10 67.10 25.7K
13:13 67.04 67.15 67.04 67.14 28.8K
13:14 67.15 67.22 67.15 67.22 27.4K
13:15 67.21 67.26 67.17 67.26 36.1K
13:16 67.23 67.23 67.16 67.18 19.7K
13:17 67.20 67.30 67.20 67.30 30.2K
13:18 67.29 67.29 67.27 67.29 25.8K
13:19 67.27 67.28 67.03 67.03 23.0K
13:20 67.03 67.88 67.00 67.88 146.9K
13:21 68.16 68.23 67.79 68.23 116.3K
13:22 68.41 68.60 68.41 68.60 157.9K
13:23 68.42 68.44 68.18 68.44 72.9K
13:24 68.55 68.81 68.55 68.81 127.6K
13:25 68.86 69.01 68.85 69.01 56.5K
13:26 68.94 69.44 68.94 69.27 119.7K
13:27 69.17 69.26 69.17 69.20 83.2K
13:28 69.22 69.45 69.22 69.45 67.0K
13:29 69.33 69.33 68.81 68.81 83.2K
13:30 68.67 68.68 67.94 67.94 90.7K
13:31 68.11 68.23 67.98 67.98 87.5K
13:32 68.09 68.26 68.09 68.26 31.1K
13:33 68.36 68.55 68.31 68.55 44.6K
13:34 68.60 68.60 68.29 68.29 30.8K
13:35 68.36 68.44 68.18 68.18 20.7K
13:36 68.15 68.38 68.15 68.38 32.2K
13:37 68.44 68.44 68.06 68.06 26.5K
13:38 67.82 67.84 67.73 67.81 46.2K
13:39 67.75 67.81 67.71 67.73 27.4K
13:40 67.68 67.68 67.47 67.47 19.0K
13:41 67.40 67.45 67.32 67.32 23.8K
13:42 67.41 67.55 67.40 67.55 31.2K
13:43 67.42 67.44 67.30 67.31 16.9K
13:44 67.23 67.32 67.17 67.32 105.4K
13:45 67.20 67.42 67.14 67.19 18.5K
13:46 67.28 67.40 67.28 67.33 22.5K
13:47 67.39 67.58 67.36 67.58 24.2K
13:48 67.58 67.72 67.57 67.57 15.2K
13:49 67.50 67.73 67.46 67.73 22.9K
13:50 67.67 67.75 67.55 67.55 26.2K
13:51 67.50 67.50 67.25 67.25 30.4K
13:52 67.25 67.33 67.18 67.29 36.0K
13:53 67.25 67.29 67.04 67.04 60.2K
13:54 66.91 66.97 66.83 66.85 31.9K
13:55 66.86 66.86 66.73 66.73 17.1K
13:56 66.74 66.75 66.53 66.53 14.8K
13:57 66.49 66.54 66.46 66.54 128.7K
13:58 66.53 66.68 66.53 66.68 68.1K
13:59 66.73 66.73 66.51 66.63 105.4K
14:00 66.57 66.66 66.57 66.66 51.5K
14:01 66.76 67.00 66.76 66.83 25.4K
14:02 66.83 66.92 66.76 66.76 24.7K
14:03 66.70 66.80 66.68 66.79 14.3K
14:04 66.80 66.80 66.57 66.57 19.5K
14:05 66.76 66.77 66.68 66.68 17.4K
14:06 66.71 66.81 66.64 66.64 12.3K
14:07 66.70 66.70 66.57 66.60 18.4K
14:08 66.56 66.58 66.39 66.39 17.3K
14:09 66.41 66.41 66.11 66.11 37.0K
14:10 66.11 66.28 66.11 66.26 32.2K
14:11 66.27 66.29 66.24 66.25 19.4K
14:12 66.31 66.34 66.28 66.29 25.8K
14:13 66.32 66.32 66.25 66.32 29.3K
14:14 66.35 66.35 66.25 66.27 9.7K
14:15 66.23 66.23 66.19 66.19 19.3K
14:16 66.16 66.21 66.16 66.16 18.8K
14:17 66.13 66.27 66.13 66.25 30.3K
14:18 66.23 66.43 66.23 66.35 103.4K
14:19 66.37 66.37 66.32 66.32 9.5K
14:20 66.35 66.52 66.35 66.46 18.7K
14:21 66.34 66.43 66.32 66.33 19.6K
14:22 66.33 66.33 66.15 66.17 52.9K
14:23 66.17 66.17 66.06 66.06 21.2K
14:24 66.16 66.20 66.16 66.16 23.1K
14:25 66.38 66.38 66.29 66.35 21.0K
14:26 66.26 66.26 66.16 66.20 46.2K
14:27 66.20 66.22 66.05 66.05 15.1K
14:28 66.04 66.09 66.04 66.09 28.6K
14:29 66.09 66.16 66.09 66.16 11.7K
14:30 66.18 66.23 66.18 66.18 15.3K
14:31 66.18 66.26 66.11 66.26 31.3K
14:32 66.23 66.40 66.23 66.29 45.8K
14:33 66.31 66.31 66.27 66.27 35.5K
14:34 66.31 66.42 66.26 66.26 14.6K
14:35 66.26 66.26 66.00 66.00 19.2K
14:36 66.07 66.28 66.07 66.28 14.9K
14:37 66.33 66.33 66.23 66.23 9.4K
14:38 66.13 66.17 66.13 66.15 22.7K
14:39 66.15 66.16 66.05 66.08 35.8K
14:40 65.99 66.04 65.95 65.96 99.0K
14:41 65.91 65.91 65.79 65.84 13.5K
14:42 65.94 65.94 65.68 65.68 13.2K
14:43 65.73 66.01 65.73 65.83 59.1K
14:44 65.88 65.88 65.71 65.76 13.5K
14:45 65.76 65.79 65.70 65.75 16.4K
14:46 65.79 65.87 65.79 65.85 10.3K
14:47 65.85 65.85 65.78 65.79 26.2K
14:48 65.84 66.20 65.83 66.07 59.6K
14:49 66.07 66.10 66.00 66.00 51.1K
14:50 65.98 66.02 65.98 66.01 17.0K
14:51 66.07 66.09 65.97 66.09 13.2K
14:52 66.04 66.07 65.93 65.93 21.5K
14:53 66.00 66.02 65.92 66.01 45.4K
14:54 66.03 66.03 65.88 65.88 16.2K
14:55 65.89 66.11 65.89 66.11 23.5K
14:56 66.06 66.11 66.05 66.07 24.8K
14:57 66.07 66.19 66.07 66.19 24.5K
14:58 66.17 66.19 66.11 66.11 17.9K
14:59 66.16 66.16 65.88 65.88 16.6K
15:00 65.86 65.86 65.79 65.84 32.6K
15:01 65.81 65.92 65.81 65.92 21.4K
15:02 65.96 65.99 65.89 65.93 34.5K
15:03 65.97 66.08 65.97 66.01 22.0K
15:04 66.03 66.26 66.03 66.22 14.2K
15:05 66.20 66.34 66.20 66.29 18.4K
15:06 66.30 66.35 66.30 66.35 28.6K
15:07 66.24 66.29 66.23 66.23 31.4K
15:08 66.20 66.42 66.20 66.42 44.4K
15:09 66.38 66.38 66.23 66.23 39.7K
15:10 66.23 66.30 66.21 66.25 24.3K
15:11 66.22 66.31 66.22 66.29 20.6K
15:12 66.26 66.26 66.15 66.15 18.6K
15:13 66.05 66.05 65.97 66.04 21.8K
15:14 66.04 66.06 66.03 66.03 27.7K
15:15 66.01 66.02 66.00 66.02 23.8K
15:16 65.96 66.14 65.96 66.10 29.6K
15:17 66.09 66.16 66.09 66.16 11.4K
15:18 66.06 66.06 65.89 65.89 22.9K
15:19 65.88 66.07 65.87 66.07 41.5K
15:20 66.07 66.07 66.03 66.04 28.2K
15:21 66.01 66.06 65.99 66.05 31.2K
15:22 66.04 66.04 65.98 65.98 31.5K
15:23 66.01 66.01 65.96 65.98 17.7K
15:24 66.10 66.16 66.08 66.13 30.0K
15:25 66.14 66.14 66.05 66.05 25.9K
15:26 66.04 66.04 65.95 66.01 35.4K
15:27 66.07 66.13 66.00 66.00 36.4K
15:28 65.99 65.99 65.94 65.97 35.5K
15:29 66.03 66.03 65.93 65.93 25.9K
15:30 65.95 65.95 65.77 65.92 67.2K
15:31 66.06 66.18 66.06 66.18 39.0K
15:32 66.12 66.18 66.12 66.12 30.5K
15:33 66.12 66.13 66.02 66.07 45.6K
15:34 66.03 66.15 66.03 66.10 29.7K
15:35 66.08 66.08 65.93 65.93 46.8K
15:36 65.99 65.99 65.87 65.87 22.8K
15:37 65.84 65.90 65.77 65.77 35.3K
15:38 65.74 65.82 65.73 65.78 36.5K
15:39 65.75 65.80 65.70 65.77 106.3K
15:40 65.81 65.85 65.75 65.85 45.1K
15:41 65.84 65.99 65.84 65.98 44.8K
15:42 65.92 65.92 65.80 65.80 51.9K
15:43 65.85 65.87 65.76 65.77 34.7K
15:44 65.79 65.90 65.79 65.90 50.6K
15:45 65.91 65.91 65.80 65.86 45.2K
15:46 65.89 65.92 65.87 65.87 41.8K
15:47 65.87 65.87 65.76 65.76 57.9K
15:48 65.74 65.81 65.73 65.80 65.8K
15:49 65.82 65.84 65.79 65.79 83.8K
15:50 65.77 65.82 65.77 65.82 99.1K
15:51 65.83 65.94 65.79 65.90 80.2K
15:52 65.92 66.00 65.92 65.97 77.6K
15:53 66.02 66.15 66.02 66.15 78.1K
15:54 66.22 66.22 66.04 66.04 85.1K
15:55 66.03 66.03 65.71 65.71 111.2K
15:56 65.72 65.78 65.70 65.75 136.3K
15:57 65.79 65.79 65.68 65.68 147.5K
15:58 65.73 65.77 65.73 65.74 154.2K
15:59 65.76 65.79 65.68 65.68 208.2K
16:00 65.76 66.40 65.76 65.83 2,230.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available