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 66.50 66.82 65.78 66.54 92.8K
09:32 66.49 66.49 66.22 66.34 21.3K
09:33 66.55 66.76 66.54 66.54 31.7K
09:34 66.56 67.22 66.56 67.12 50.7K
09:35 67.15 67.15 66.52 66.52 26.2K
09:36 66.54 67.01 66.54 67.01 29.2K
09:37 67.00 67.00 66.90 66.90 56.6K
09:38 66.83 66.98 66.74 66.87 36.7K
09:39 66.74 66.97 66.74 66.97 34.2K
09:40 67.04 67.04 66.90 66.97 34.0K
09:41 67.01 67.15 67.01 67.15 32.9K
09:42 67.24 67.24 67.04 67.04 23.6K
09:43 67.12 67.17 67.09 67.10 19.4K
09:44 67.03 67.22 67.03 67.22 34.4K
09:45 67.17 67.32 67.12 67.32 34.6K
09:46 67.42 67.56 67.40 67.55 37.2K
09:47 67.50 67.52 67.40 67.40 29.2K
09:48 67.38 67.53 67.32 67.32 31.2K
09:49 67.23 67.28 67.17 67.23 21.4K
09:50 67.22 67.29 67.22 67.29 47.7K
09:51 67.15 67.19 67.07 67.07 9.9K
09:52 67.20 67.20 67.00 67.07 27.7K
09:53 67.14 67.21 67.10 67.10 19.0K
09:54 67.13 67.13 66.99 67.10 36.7K
09:55 67.10 67.12 67.04 67.04 36.5K
09:56 67.08 67.08 66.94 66.98 12.1K
09:57 66.94 66.98 66.85 66.88 18.6K
09:58 66.90 66.97 66.90 66.95 13.8K
09:59 66.96 66.96 66.79 66.84 16.1K
10:00 66.87 66.94 66.84 66.90 19.6K
10:01 66.86 66.86 66.77 66.77 32.2K
10:02 66.77 67.04 66.76 67.04 25.4K
10:03 67.04 67.26 67.04 67.26 16.3K
10:04 67.28 67.40 67.25 67.40 15.9K
10:05 67.40 67.40 67.29 67.33 17.5K
10:06 67.31 67.36 67.30 67.32 10.2K
10:07 67.27 67.36 67.27 67.29 19.9K
10:08 67.29 67.47 67.29 67.39 16.1K
10:09 67.40 67.45 67.35 67.45 12.8K
10:10 67.45 67.45 67.32 67.39 15.0K
10:11 67.39 67.50 67.30 67.50 29.2K
10:12 67.59 67.61 67.53 67.53 50.0K
10:13 67.53 67.53 67.44 67.50 26.7K
10:14 67.55 67.55 67.49 67.52 22.9K
10:15 67.45 67.49 67.40 67.46 24.5K
10:16 67.46 67.46 67.24 67.31 26.8K
10:17 67.30 67.32 67.28 67.32 23.6K
10:18 67.34 67.38 67.32 67.34 16.4K
10:19 67.37 67.37 67.18 67.18 15.2K
10:20 67.21 67.23 67.10 67.10 22.7K
10:21 67.10 67.15 67.08 67.14 10.7K
10:22 67.05 67.18 67.05 67.16 14.3K
10:23 67.17 67.17 66.99 67.03 15.1K
10:24 67.04 67.09 67.00 67.09 20.7K
10:25 67.07 67.09 67.03 67.08 22.3K
10:26 67.06 67.10 67.06 67.06 17.1K
10:27 67.09 67.09 67.00 67.03 19.8K
10:28 67.02 67.06 67.00 67.00 54.3K
10:29 66.96 66.96 66.87 66.93 9.5K
10:30 66.96 66.99 66.92 66.92 22.7K
10:31 66.95 67.02 66.95 67.02 14.2K
10:32 67.04 67.04 66.90 66.97 19.0K
10:33 67.03 67.11 67.03 67.05 5.4K
10:34 67.05 67.14 67.05 67.05 15.5K
10:35 67.09 67.28 67.09 67.28 17.8K
10:36 67.27 67.30 67.20 67.25 26.6K
10:37 67.30 67.41 67.30 67.41 9.0K
10:38 67.41 67.49 67.37 67.49 7.8K
10:39 67.49 67.52 67.46 67.47 17.4K
10:40 67.49 67.52 67.47 67.52 5.3K
10:41 67.57 67.61 67.53 67.53 24.2K
10:42 67.54 67.54 67.43 67.43 7.5K
10:43 67.43 67.53 67.43 67.53 9.5K
10:44 67.42 67.42 67.33 67.38 14.1K
10:45 67.41 67.42 67.41 67.42 10.3K
10:46 67.41 67.41 67.33 67.37 22.5K
10:47 67.38 67.38 67.28 67.28 13.8K
10:48 67.22 67.23 67.09 67.09 8.0K
10:49 67.15 67.18 67.11 67.18 12.8K
10:50 67.15 67.18 67.11 67.18 10.3K
10:51 67.18 67.19 67.12 67.19 10.3K
10:52 67.19 67.27 67.15 67.23 13.8K
10:53 67.22 67.24 67.18 67.18 9.3K
10:54 67.14 67.19 67.14 67.17 9.8K
10:55 67.14 67.16 67.12 67.16 10.0K
10:56 67.20 67.26 67.18 67.18 12.7K
10:57 67.08 67.12 67.06 67.12 7.0K
10:58 67.11 67.11 67.05 67.06 10.1K
10:59 67.06 67.07 67.04 67.07 5.7K
11:00 67.08 67.08 67.06 67.08 9.8K
11:01 67.17 67.22 67.17 67.21 17.2K
11:02 67.21 67.24 67.20 67.20 10.5K
11:03 67.20 67.20 67.18 67.19 12.5K
11:04 67.19 67.19 67.15 67.17 10.3K
11:05 67.17 67.25 67.17 67.24 7.9K
11:06 67.24 67.28 67.24 67.28 10.3K
11:07 67.28 67.36 67.28 67.36 7.3K
11:08 67.39 67.40 67.37 67.40 9.7K
11:09 67.40 67.40 67.36 67.38 5.8K
11:10 67.35 67.39 67.31 67.39 9.0K
11:11 67.37 67.37 67.31 67.31 14.5K
11:12 67.32 67.34 67.32 67.33 5.0K
11:13 67.34 67.34 67.29 67.29 14.0K
11:14 67.27 67.31 67.26 67.26 6.9K
11:15 67.16 67.16 67.13 67.13 8.5K
11:16 67.13 67.16 67.10 67.10 12.9K
11:17 67.09 67.13 67.09 67.13 12.0K
11:18 67.09 67.12 67.00 67.00 24.5K
11:19 67.05 67.06 67.01 67.06 27.3K
11:20 67.03 67.03 67.03 67.03 22.5K
11:21 67.00 67.05 66.97 66.97 51.7K
11:22 66.98 67.01 66.98 66.99 15.5K
11:23 67.00 67.04 66.99 66.99 39.0K
11:24 66.95 67.00 66.95 67.00 24.5K
11:25 67.00 67.04 67.00 67.01 25.5K
11:26 66.97 67.03 66.97 67.03 19.3K
11:27 67.05 67.23 67.05 67.22 18.1K
11:28 67.24 67.27 67.24 67.25 10.7K
11:29 67.21 67.27 67.21 67.23 12.5K
11:30 67.23 67.23 67.13 67.13 4.6K
11:31 67.15 67.16 67.09 67.09 10.9K
11:32 67.06 67.15 67.06 67.11 8.7K
11:33 67.16 67.20 67.16 67.17 12.8K
11:34 67.17 67.17 67.06 67.06 11.5K
11:35 67.12 67.14 67.12 67.14 10.8K
11:36 67.12 67.13 67.10 67.13 34.4K
11:37 67.15 67.17 67.14 67.17 16.3K
11:38 67.12 67.16 67.07 67.07 9.3K
11:39 67.01 67.09 67.01 67.09 13.8K
11:40 67.09 67.09 67.05 67.05 8.9K
11:41 67.11 67.18 67.11 67.18 9.8K
11:42 67.15 67.15 67.12 67.12 15.8K
11:43 67.12 67.16 67.11 67.16 5.8K
11:44 67.10 67.12 67.05 67.05 13.5K
11:45 67.04 67.07 67.01 67.07 60.6K
11:46 67.06 67.17 67.06 67.17 34.2K
11:47 67.15 67.22 67.15 67.22 30.4K
11:48 67.23 67.25 67.20 67.25 22.5K
11:49 67.23 67.23 67.12 67.15 35.8K
11:50 67.15 67.21 67.15 67.20 18.5K
11:51 67.26 67.26 67.15 67.22 33.2K
11:52 67.16 67.24 67.15 67.24 14.0K
11:53 67.23 67.34 67.23 67.34 20.3K
11:54 67.35 67.39 67.34 67.39 16.3K
11:55 67.36 67.42 67.36 67.41 24.0K
11:56 67.45 67.45 67.25 67.25 26.5K
11:57 67.22 67.22 67.14 67.14 9.8K
11:58 67.16 67.16 67.09 67.10 17.0K
11:59 67.12 67.12 67.06 67.08 11.7K
12:00 67.06 67.06 66.99 67.00 16.4K
12:01 67.03 67.03 66.96 66.96 10.8K
12:02 66.97 66.97 66.91 66.92 36.4K
12:03 66.94 67.00 66.90 67.00 30.0K
12:04 66.99 67.00 66.89 66.93 24.6K
12:05 66.90 66.96 66.88 66.88 39.2K
12:06 66.86 66.92 66.86 66.92 26.3K
12:07 66.93 67.00 66.93 67.00 13.1K
12:08 66.95 66.99 66.95 66.99 23.1K
12:09 67.02 67.02 66.97 67.00 8.5K
12:10 67.00 67.05 66.95 66.95 8.0K
12:11 66.93 66.93 66.91 66.91 13.9K
12:12 66.91 67.03 66.90 67.03 7.8K
12:13 67.01 67.01 66.96 66.96 18.4K
12:14 66.93 66.93 66.90 66.91 6.5K
12:15 66.88 66.91 66.88 66.90 9.9K
12:16 66.91 66.96 66.88 66.88 14.1K
12:17 66.89 66.91 66.89 66.91 7.6K
12:18 66.88 66.92 66.88 66.92 11.1K
12:19 66.86 66.86 66.67 66.73 37.1K
12:20 66.69 66.69 66.63 66.64 11.6K
12:21 66.64 66.69 66.64 66.66 7.0K
12:22 66.65 66.65 66.51 66.53 11.5K
12:23 66.49 66.49 66.45 66.46 15.6K
12:24 66.43 66.43 66.37 66.43 9.2K
12:25 66.43 66.53 66.43 66.53 8.4K
12:26 66.55 66.59 66.53 66.59 42.3K
12:27 66.60 66.60 66.53 66.60 45.8K
12:28 66.64 66.65 66.55 66.60 56.8K
12:29 66.60 66.81 66.60 66.81 13.3K
12:30 66.81 66.88 66.79 66.79 21.7K
12:31 66.79 66.79 66.73 66.76 13.9K
12:32 66.74 66.82 66.69 66.77 15.3K
12:33 66.76 66.90 66.76 66.90 9.7K
12:34 66.90 66.98 66.90 66.90 24.0K
12:35 66.91 67.04 66.91 67.04 14.8K
12:36 67.05 67.05 66.93 66.93 10.0K
12:37 66.88 66.95 66.87 66.95 13.6K
12:38 66.89 66.98 66.89 66.97 10.5K
12:39 67.04 67.09 67.00 67.09 11.1K
12:40 67.07 67.17 67.07 67.11 11.3K
12:41 67.05 67.12 67.00 67.03 12.6K
12:42 67.03 67.03 66.92 66.97 6.8K
12:43 67.00 67.03 66.93 66.93 8.6K
12:44 66.93 67.03 66.93 67.01 7.2K
12:45 66.97 67.01 66.91 66.99 13.0K
12:46 66.93 66.94 66.82 66.83 9.6K
12:47 66.78 66.84 66.78 66.82 5.1K
12:48 66.82 66.90 66.82 66.90 18.9K
12:49 66.92 67.00 66.91 66.98 9.8K
12:50 67.00 67.11 67.00 67.02 20.9K
12:51 67.03 67.04 66.97 67.04 8.5K
12:52 66.99 67.12 66.99 67.06 8.8K
12:53 67.05 67.07 67.01 67.02 31.4K
12:54 67.03 67.03 66.99 67.02 23.1K
12:55 67.00 67.09 67.00 67.03 11.2K
12:56 67.02 67.05 67.02 67.05 13.0K
12:57 67.07 67.07 67.01 67.01 14.2K
12:58 67.07 67.11 67.07 67.11 18.9K
12:59 67.10 67.20 67.10 67.20 8.9K
13:00 67.20 67.20 67.14 67.17 27.1K
13:01 67.13 67.30 67.12 67.30 48.5K
13:02 67.29 67.30 67.17 67.25 46.9K
13:03 67.38 67.55 67.38 67.53 32.9K
13:04 67.47 67.47 67.38 67.38 39.0K
13:05 67.38 67.45 67.36 67.45 23.4K
13:06 67.44 67.44 67.35 67.35 17.3K
13:07 67.41 67.43 67.33 67.33 31.8K
13:08 67.28 67.33 67.27 67.27 31.3K
13:09 67.31 67.38 67.30 67.32 68.0K
13:10 67.34 67.39 67.27 67.32 198.9K
13:11 67.29 67.32 67.27 67.29 197.1K
13:12 67.25 67.36 67.10 67.25 128.6K
13:13 67.23 67.36 67.21 67.32 160.9K
13:14 67.27 67.27 67.06 67.06 542.1K
13:15 67.12 67.22 67.07 67.22 10.2K
13:16 67.20 67.27 67.19 67.27 15.3K
13:17 67.30 67.30 67.17 67.17 20.7K
13:18 67.17 67.19 67.03 67.19 22.8K
13:19 67.18 67.21 67.15 67.15 12.6K
13:20 67.14 67.16 67.14 67.16 12.0K
13:21 67.16 67.16 67.04 67.05 19.5K
13:22 67.02 67.02 66.91 66.91 8.0K
13:23 66.91 66.91 66.80 66.91 16.7K
13:24 66.92 67.00 66.92 67.00 14.6K
13:25 66.98 67.02 66.98 67.01 40.7K
13:26 67.01 67.09 67.01 67.09 14.0K
13:27 67.16 67.28 67.16 67.28 38.7K
13:28 67.27 67.39 67.27 67.33 37.0K
13:29 67.35 67.47 67.35 67.47 19.9K
13:30 67.45 67.45 67.33 67.34 28.7K
13:31 67.26 67.29 67.22 67.22 56.2K
13:32 67.27 67.33 67.25 67.33 39.5K
13:33 67.33 67.38 67.33 67.36 27.8K
13:34 67.38 67.42 67.33 67.40 26.0K
13:35 67.37 67.37 67.24 67.24 13.4K
13:36 67.21 67.31 67.20 67.27 10.1K
13:37 67.27 67.38 67.27 67.31 16.6K
13:38 67.36 67.46 67.31 67.31 14.2K
13:39 67.30 67.37 67.30 67.37 8.4K
13:40 67.37 67.37 67.19 67.19 60.1K
13:41 67.26 67.26 67.14 67.14 14.6K
13:42 67.14 67.24 67.13 67.24 9.7K
13:43 67.17 67.29 67.16 67.29 14.0K
13:44 67.27 67.29 67.26 67.26 33.1K
13:45 67.27 67.50 67.27 67.45 83.5K
13:46 67.51 67.71 67.51 67.71 13.0K
13:47 67.77 67.80 67.75 67.80 16.9K
13:48 67.73 67.78 67.59 67.61 22.1K
13:49 67.70 67.70 67.65 67.65 8.6K
13:50 67.60 67.60 67.52 67.57 11.6K
13:51 67.60 67.60 67.54 67.58 7.8K
13:52 67.58 67.60 67.41 67.41 14.6K
13:53 67.41 67.49 67.39 67.39 15.5K
13:54 67.35 67.39 67.31 67.39 10.4K
13:55 67.42 67.49 67.42 67.48 15.9K
13:56 67.53 67.62 67.53 67.62 15.6K
13:57 67.65 67.65 67.57 67.60 14.6K
13:58 67.56 67.58 67.46 67.46 16.8K
13:59 67.53 67.59 67.53 67.59 18.9K
14:00 67.56 67.62 67.55 67.55 22.7K
14:01 67.55 67.65 67.55 67.65 17.8K
14:02 67.67 67.76 67.67 67.76 36.9K
14:03 67.73 67.76 67.72 67.76 14.9K
14:04 67.73 67.83 67.73 67.74 21.2K
14:05 67.78 67.78 67.71 67.71 16.2K
14:06 67.70 67.79 67.70 67.79 10.7K
14:07 67.75 67.75 67.60 67.60 16.4K
14:08 67.61 67.74 67.61 67.69 15.1K
14:09 67.64 67.67 67.60 67.61 12.7K
14:10 67.54 67.56 67.50 67.50 6.9K
14:11 67.61 67.61 67.51 67.57 11.1K
14:12 67.56 67.62 67.53 67.62 12.0K
14:13 67.63 67.63 67.54 67.56 16.8K
14:14 67.55 67.55 67.47 67.47 8.7K
14:15 67.45 67.45 67.40 67.40 27.8K
14:16 67.42 67.49 67.38 67.49 16.8K
14:17 67.51 67.51 67.42 67.43 15.4K
14:18 67.53 67.61 67.53 67.61 15.9K
14:19 67.63 67.65 67.61 67.62 20.0K
14:20 67.60 67.65 67.59 67.59 19.8K
14:21 67.58 67.84 67.58 67.84 18.7K
14:22 67.87 67.87 67.72 67.72 47.9K
14:23 67.74 67.77 67.70 67.72 52.8K
14:24 67.73 67.73 67.61 67.66 15.7K
14:25 67.69 67.69 67.62 67.67 20.8K
14:26 67.67 67.78 67.66 67.78 14.9K
14:27 67.80 67.89 67.80 67.89 134.3K
14:28 67.89 68.00 67.89 68.00 14.2K
14:29 67.96 68.08 67.96 68.00 26.2K
14:30 68.03 68.09 68.03 68.09 17.9K
14:31 68.14 68.16 68.07 68.08 20.0K
14:32 68.13 68.13 68.04 68.06 19.4K
14:33 68.09 68.15 68.09 68.15 34.5K
14:34 68.19 68.19 68.09 68.09 23.8K
14:35 68.06 68.06 67.93 67.93 19.1K
14:36 67.93 67.96 67.90 67.90 258.6K
14:37 67.86 67.86 67.83 67.83 34.9K
14:38 67.80 68.01 67.80 68.01 195.2K
14:39 67.94 67.94 67.89 67.89 28.8K
14:40 67.89 67.90 67.86 67.88 28.8K
14:41 67.91 67.91 67.89 67.91 22.2K
14:42 67.85 67.93 67.81 67.93 22.6K
14:43 67.99 68.08 67.99 68.01 334.8K
14:44 68.06 68.19 68.06 68.15 56.6K
14:45 68.18 68.23 68.17 68.17 16.8K
14:46 68.17 68.27 68.14 68.20 27.2K
14:47 68.22 68.26 68.16 68.16 16.8K
14:48 68.12 68.20 68.10 68.20 16.2K
14:49 68.15 68.15 68.08 68.15 22.9K
14:50 68.13 68.17 68.13 68.15 20.4K
14:51 68.15 68.24 68.14 68.23 19.4K
14:52 68.25 68.25 68.16 68.16 22.3K
14:53 68.05 68.11 68.01 68.06 37.5K
14:54 68.04 68.09 68.02 68.08 16.8K
14:55 68.06 68.06 67.94 67.94 18.5K
14:56 67.93 67.93 67.84 67.84 26.4K
14:57 67.89 67.91 67.89 67.89 52.9K
14:58 67.91 68.13 67.91 68.13 45.4K
14:59 68.08 68.13 68.08 68.09 17.9K
15:00 68.07 68.10 68.01 68.04 173.8K
15:01 68.01 68.18 68.01 68.18 37.1K
15:02 68.16 68.21 68.10 68.10 22.7K
15:03 68.04 68.20 68.04 68.20 19.5K
15:04 68.19 68.20 68.11 68.15 116.6K
15:05 68.11 68.15 68.06 68.13 13.6K
15:06 68.14 68.17 68.01 68.01 18.8K
15:07 68.00 68.00 67.91 67.94 20.2K
15:08 67.88 67.97 67.83 67.97 31.2K
15:09 67.95 67.95 67.85 67.85 31.1K
15:10 67.88 67.88 67.77 67.77 11.5K
15:11 67.81 67.81 67.75 67.75 25.2K
15:12 67.76 67.78 67.70 67.74 19.8K
15:13 67.75 67.75 67.59 67.67 13.8K
15:14 67.71 67.79 67.71 67.78 36.2K
15:15 67.75 67.76 67.70 67.70 26.7K
15:16 67.70 67.74 67.70 67.72 15.5K
15:17 67.72 67.81 67.72 67.80 19.9K
15:18 67.78 67.80 67.74 67.80 14.9K
15:19 67.85 67.88 67.85 67.86 20.4K
15:20 67.86 67.95 67.86 67.89 24.8K
15:21 67.89 67.95 67.89 67.95 20.1K
15:22 68.01 68.17 68.01 68.14 33.2K
15:23 68.14 68.14 67.93 67.98 34.2K
15:24 67.97 67.97 67.84 67.88 7.8K
15:25 67.78 67.78 67.73 67.78 36.1K
15:26 67.76 67.79 67.71 67.73 28.5K
15:27 67.82 67.82 67.69 67.76 27.0K
15:28 67.73 67.87 67.73 67.87 31.2K
15:29 67.91 67.96 67.84 67.84 27.1K
15:30 67.85 67.85 67.74 67.78 42.6K
15:31 67.81 67.84 67.78 67.82 38.3K
15:32 67.88 67.96 67.88 67.90 40.1K
15:33 67.85 67.92 67.85 67.85 34.6K
15:34 67.82 67.82 67.76 67.81 28.3K
15:35 67.82 67.83 67.80 67.83 31.7K
15:36 67.74 67.77 67.71 67.71 50.9K
15:37 67.77 67.77 67.59 67.59 28.5K
15:38 67.55 67.63 67.54 67.63 31.9K
15:39 67.57 67.60 67.52 67.56 43.0K
15:40 67.52 67.52 67.41 67.41 30.5K
15:41 67.44 67.55 67.44 67.54 77.2K
15:42 67.52 67.62 67.50 67.57 48.1K
15:43 67.57 67.60 67.54 67.58 115.4K
15:44 67.56 67.61 67.55 67.61 87.8K
15:45 67.52 67.57 67.42 67.57 159.9K
15:46 67.60 67.69 67.52 67.69 53.7K
15:47 67.72 67.73 67.64 67.64 44.5K
15:48 67.71 67.80 67.68 67.68 77.6K
15:49 67.67 67.73 67.59 67.60 92.1K
15:50 67.60 67.69 67.56 67.68 62.9K
15:51 67.70 67.73 67.66 67.72 87.7K
15:52 67.80 67.89 67.76 67.87 79.7K
15:53 67.85 67.94 67.85 67.94 87.0K
15:54 67.95 67.99 67.90 67.95 102.2K
15:55 67.90 68.01 67.90 67.93 123.7K
15:56 67.87 67.92 67.69 67.92 154.2K
15:57 67.95 67.95 67.89 67.94 105.3K
15:58 67.94 68.00 67.90 68.00 157.8K
15:59 68.01 68.01 67.94 67.96 231.8K
16:00 67.89 68.14 67.80 67.90 2,728.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available