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 68.20 68.90 67.91 67.91 211.9K
09:32 67.90 68.01 67.72 67.89 19.5K
09:33 67.69 68.01 67.69 67.85 18.9K
09:34 67.82 67.96 67.81 67.96 8.4K
09:35 67.96 67.96 67.59 67.59 12.3K
09:36 67.53 67.56 67.30 67.33 24.8K
09:37 67.22 67.38 67.18 67.38 16.2K
09:38 67.24 67.24 67.14 67.20 15.2K
09:39 67.09 67.43 67.09 67.43 21.3K
09:40 67.27 67.39 67.20 67.20 10.7K
09:41 67.14 67.21 66.89 66.89 18.4K
09:42 66.87 67.24 66.87 67.24 22.9K
09:43 67.11 67.35 67.11 67.35 39.3K
09:44 67.31 67.39 67.29 67.33 34.8K
09:45 67.23 67.47 67.23 67.47 20.5K
09:46 67.51 67.56 67.45 67.52 63.3K
09:47 67.57 67.65 67.53 67.58 23.4K
09:48 67.49 67.62 67.49 67.60 21.7K
09:49 67.55 67.69 67.54 67.57 29.5K
09:50 67.57 67.75 67.57 67.68 14.7K
09:51 67.78 67.78 67.66 67.66 7.8K
09:52 67.68 67.68 67.65 67.66 12.0K
09:53 67.55 67.62 67.55 67.55 8.0K
09:54 67.52 67.53 67.43 67.53 12.9K
09:55 67.50 67.61 67.50 67.61 18.8K
09:56 67.53 67.63 67.53 67.59 11.3K
09:57 67.59 67.60 67.51 67.53 5.0K
09:58 67.56 67.66 67.56 67.60 9.7K
09:59 67.60 67.60 67.50 67.50 6.8K
10:00 67.54 67.54 67.54 67.54 7.5K
10:01 67.44 67.47 67.20 67.20 30.9K
10:02 67.23 67.29 67.11 67.14 15.5K
10:03 67.19 67.39 67.19 67.39 9.8K
10:04 67.38 67.47 67.34 67.47 8.4K
10:05 67.40 67.51 67.40 67.51 13.8K
10:06 67.50 67.60 67.50 67.56 10.0K
10:07 67.55 67.63 67.55 67.58 9.2K
10:08 67.66 67.85 67.65 67.85 47.9K
10:09 67.85 67.93 67.83 67.87 12.1K
10:10 67.80 67.88 67.76 67.80 5.0K
10:11 67.77 67.77 67.76 67.76 12.2K
10:12 67.66 67.66 67.53 67.54 15.5K
10:13 67.53 67.66 67.53 67.66 24.4K
10:14 67.72 67.72 67.66 67.71 9.4K
10:15 67.71 67.75 67.66 67.75 7.1K
10:16 67.65 67.70 67.61 67.64 9.4K
10:17 67.61 67.63 67.59 67.63 8.3K
10:18 67.63 67.64 67.61 67.62 5.7K
10:19 67.62 67.74 67.62 67.74 14.6K
10:20 67.81 67.81 67.74 67.74 6.0K
10:21 67.74 67.78 67.60 67.60 11.1K
10:22 67.54 67.64 67.50 67.64 8.2K
10:23 67.63 67.63 67.56 67.58 20.6K
10:24 67.59 67.59 67.40 67.46 20.9K
10:25 67.49 67.55 67.49 67.52 9.9K
10:26 67.54 67.59 67.54 67.59 12.7K
10:27 67.59 67.64 67.56 67.60 43.3K
10:28 67.59 67.65 67.58 67.65 18.2K
10:29 67.56 67.63 67.55 67.60 13.6K
10:30 67.54 67.59 67.54 67.54 10.4K
10:31 67.52 67.59 67.51 67.51 9.6K
10:32 67.58 67.58 67.45 67.45 10.7K
10:33 67.40 67.47 67.39 67.44 15.7K
10:34 67.40 67.61 67.40 67.61 23.1K
10:35 67.57 67.62 67.54 67.60 13.4K
10:36 67.63 67.68 67.60 67.65 9.1K
10:37 67.62 67.62 67.58 67.59 8.8K
10:38 67.58 67.58 67.55 67.55 6.2K
10:39 67.51 67.53 67.42 67.42 9.7K
10:40 67.45 67.45 67.38 67.41 16.4K
10:41 67.35 67.37 67.32 67.37 10.8K
10:42 67.37 67.44 67.35 67.41 8.7K
10:43 67.44 67.46 67.43 67.43 7.0K
10:44 67.43 67.43 67.25 67.25 7.9K
10:45 67.30 67.37 67.26 67.37 10.4K
10:46 67.37 67.37 67.33 67.36 7.2K
10:47 67.35 67.41 67.35 67.41 5.3K
10:48 67.34 67.48 67.34 67.48 12.7K
10:49 67.44 67.49 67.39 67.39 7.4K
10:50 67.39 67.43 67.39 67.43 8.6K
10:51 67.43 67.43 67.35 67.35 4.3K
10:52 67.30 67.40 67.30 67.37 13.7K
10:53 67.37 67.37 67.18 67.18 11.0K
10:54 67.18 67.25 67.18 67.25 12.2K
10:55 67.24 67.29 67.24 67.29 11.5K
10:56 67.28 67.30 67.28 67.29 8.2K
10:57 67.35 67.46 67.35 67.46 25.3K
10:58 67.47 67.48 67.39 67.43 16.5K
10:59 67.47 67.54 67.47 67.47 23.0K
11:00 67.47 67.47 67.42 67.43 6.4K
11:01 67.45 67.62 67.43 67.43 26.2K
11:02 67.43 67.49 67.43 67.49 23.4K
11:03 67.48 67.48 67.32 67.32 30.8K
11:04 67.43 67.43 67.35 67.36 11.6K
11:05 67.32 67.33 67.24 67.24 8.8K
11:06 67.24 67.24 67.17 67.17 20.1K
11:07 67.25 67.26 67.25 67.25 10.4K
11:08 67.25 67.25 67.19 67.19 8.7K
11:09 67.24 67.25 67.17 67.17 10.2K
11:10 67.17 67.22 67.17 67.18 14.3K
11:11 67.18 67.28 67.18 67.27 4.4K
11:12 67.29 67.35 67.25 67.35 6.5K
11:13 67.36 67.36 67.26 67.26 7.1K
11:14 67.23 67.29 67.20 67.24 10.0K
11:15 67.20 67.23 67.20 67.20 8.4K
11:16 67.17 67.17 67.08 67.11 18.2K
11:17 67.11 67.12 67.07 67.11 10.9K
11:18 67.11 67.11 67.04 67.04 3.7K
11:19 67.04 67.04 67.02 67.02 4.3K
11:20 67.08 67.14 67.08 67.14 14.7K
11:21 67.17 67.17 67.13 67.16 3.9K
11:22 67.16 67.16 67.08 67.12 11.5K
11:23 67.14 67.14 67.09 67.10 2.5K
11:24 67.13 67.15 67.10 67.10 20.1K
11:25 67.10 67.15 67.10 67.13 9.5K
11:26 67.12 67.14 67.09 67.10 9.9K
11:27 67.03 67.03 66.89 66.89 17.5K
11:28 66.90 67.03 66.90 66.99 12.4K
11:29 66.96 66.99 66.95 66.99 7.4K
11:30 67.00 67.03 67.00 67.03 13.5K
11:31 66.99 67.03 66.99 66.99 14.0K
11:32 67.00 67.02 66.96 67.02 10.2K
11:33 67.01 67.12 67.01 67.12 13.0K
11:34 67.16 67.17 67.12 67.17 27.2K
11:35 67.20 67.20 67.15 67.17 19.6K
11:36 67.15 67.18 67.15 67.15 11.2K
11:37 67.17 67.21 67.16 67.18 7.7K
11:38 67.21 67.21 67.16 67.16 6.1K
11:39 67.16 67.21 67.16 67.20 5.3K
11:40 67.21 67.22 67.19 67.22 8.4K
11:41 67.21 67.21 67.17 67.19 6.6K
11:42 67.17 67.17 67.07 67.07 7.3K
11:43 67.07 67.21 67.07 67.21 6.5K
11:44 67.17 67.20 67.16 67.20 4.5K
11:45 67.24 67.24 67.17 67.19 10.8K
11:46 67.18 67.20 67.18 67.19 5.6K
11:47 67.19 67.19 67.13 67.17 6.8K
11:48 67.21 67.23 67.21 67.23 5.7K
11:49 67.27 67.29 67.26 67.28 4.7K
11:50 67.28 67.31 67.28 67.29 7.9K
11:51 67.27 67.36 67.27 67.32 9.8K
11:52 67.32 67.36 67.32 67.36 6.9K
11:53 67.36 67.37 67.34 67.35 7.5K
11:54 67.38 67.38 67.33 67.33 4.9K
11:55 67.33 67.33 67.29 67.31 4.5K
11:56 67.31 67.34 67.30 67.34 6.3K
11:57 67.33 67.39 67.33 67.37 4.8K
11:58 67.35 67.35 67.29 67.29 6.2K
11:59 67.29 67.31 67.27 67.31 4.7K
12:00 67.26 67.31 67.26 67.31 7.0K
12:01 67.28 67.33 67.28 67.33 4.9K
12:02 67.33 67.34 67.28 67.29 4.3K
12:03 67.28 67.32 67.28 67.32 7.2K
12:04 67.35 67.36 67.34 67.34 5.2K
12:05 67.37 67.44 67.36 67.44 9.8K
12:06 67.46 67.52 67.46 67.51 13.5K
12:07 67.51 67.51 67.44 67.44 20.7K
12:08 67.47 67.49 67.45 67.49 5.1K
12:09 67.51 67.66 67.51 67.63 26.3K
12:10 67.60 67.60 67.53 67.58 312.2K
12:11 67.62 67.64 67.59 67.64 9.2K
12:12 67.63 67.74 67.63 67.74 14.2K
12:13 67.74 67.74 67.70 67.72 5.8K
12:14 67.74 67.74 67.66 67.66 8.6K
12:15 67.73 67.78 67.73 67.75 7.6K
12:16 67.77 67.77 67.75 67.75 3.9K
12:17 67.73 67.73 67.71 67.71 7.3K
12:18 67.67 67.74 67.67 67.74 16.1K
12:19 67.74 67.75 67.67 67.67 8.8K
12:20 67.67 67.69 67.67 67.69 7.2K
12:21 67.67 67.71 67.67 67.71 17.8K
12:22 67.71 67.81 67.71 67.76 11.2K
12:23 67.79 67.81 67.77 67.77 4.6K
12:24 67.77 67.83 67.76 67.83 8.5K
12:25 67.81 67.81 67.77 67.77 10.3K
12:26 67.76 67.76 67.72 67.73 4.9K
12:27 67.69 67.74 67.68 67.74 9.3K
12:28 67.75 67.76 67.74 67.75 4.2K
12:29 67.76 67.76 67.74 67.74 6.0K
12:30 67.74 67.75 67.70 67.75 12.6K
12:31 67.77 67.81 67.76 67.81 4.5K
12:32 67.80 67.81 67.79 67.81 7.4K
12:33 67.83 67.90 67.83 67.90 19.7K
12:34 67.88 67.89 67.85 67.86 6.8K
12:35 67.90 67.90 67.83 67.83 25.4K
12:36 67.81 67.85 67.81 67.85 5.6K
12:37 67.85 67.90 67.85 67.89 16.9K
12:38 67.89 67.89 67.85 67.85 4.1K
12:39 67.82 67.85 67.82 67.85 13.2K
12:40 67.88 67.89 67.87 67.87 3.3K
12:41 67.88 67.93 67.88 67.93 8.3K
12:42 67.93 67.94 67.90 67.90 17.0K
12:43 67.95 67.98 67.94 67.98 14.6K
12:44 67.97 67.99 67.96 67.98 8.9K
12:45 67.95 68.06 67.95 68.04 25.9K
12:46 68.01 68.01 67.99 67.99 16.9K
12:47 68.00 68.00 67.98 67.98 19.9K
12:48 67.99 68.05 67.98 68.05 20.9K
12:49 68.03 68.10 68.03 68.07 11.7K
12:50 68.08 68.09 68.07 68.09 7.1K
12:51 68.09 68.10 68.06 68.10 10.1K
12:52 68.10 68.10 68.03 68.03 10.1K
12:53 68.05 68.10 68.04 68.07 7.6K
12:54 68.06 68.08 68.00 68.00 9.2K
12:55 67.99 67.99 67.96 67.98 10.5K
12:56 67.98 67.98 67.93 67.98 6.8K
12:57 67.97 67.98 67.91 67.91 8.5K
12:58 67.91 67.94 67.91 67.93 5.8K
12:59 67.93 67.94 67.88 67.88 4.4K
13:00 67.86 67.89 67.85 67.89 12.7K
13:01 67.89 67.93 67.89 67.89 8.1K
13:02 67.89 67.90 67.87 67.89 4.6K
13:03 67.95 67.97 67.93 67.97 7.6K
13:04 68.03 68.05 67.99 68.05 11.7K
13:05 68.04 68.04 68.01 68.01 4.6K
13:06 68.02 68.11 68.02 68.10 12.1K
13:07 68.10 68.11 68.08 68.08 6.0K
13:08 68.07 68.17 68.07 68.13 15.5K
13:09 68.11 68.11 68.05 68.05 19.6K
13:10 68.08 68.12 68.08 68.10 13.9K
13:11 68.09 68.13 68.08 68.13 11.0K
13:12 68.09 68.11 68.04 68.05 52.3K
13:13 68.05 68.12 68.05 68.11 13.6K
13:14 68.12 68.13 68.10 68.10 18.4K
13:15 68.10 68.14 68.10 68.14 7.4K
13:16 68.18 68.18 68.14 68.14 10.6K
13:17 68.11 68.16 68.11 68.15 8.0K
13:18 68.15 68.17 68.15 68.17 12.6K
13:19 68.16 68.25 68.13 68.13 38.7K
13:20 68.11 68.16 68.08 68.16 14.0K
13:21 68.15 68.19 68.13 68.18 8.9K
13:22 68.20 68.28 68.20 68.28 9.7K
13:23 68.35 68.35 68.26 68.34 34.5K
13:24 68.37 68.37 68.31 68.31 215.7K
13:25 68.25 68.27 68.24 68.24 9.9K
13:26 68.24 68.26 68.24 68.25 19.7K
13:27 68.27 68.30 68.25 68.29 15.8K
13:28 68.29 68.29 68.26 68.26 19.5K
13:29 68.27 68.27 68.16 68.21 29.6K
13:30 68.21 68.21 68.16 68.19 7.0K
13:31 68.19 68.26 68.19 68.26 23.5K
13:32 68.25 68.25 68.20 68.20 16.8K
13:33 68.20 68.24 68.20 68.24 13.9K
13:34 68.24 68.24 68.21 68.22 11.9K
13:35 68.21 68.26 68.21 68.26 17.1K
13:36 68.29 68.31 68.26 68.28 13.4K
13:37 68.24 68.33 68.24 68.33 11.8K
13:38 68.32 68.34 68.32 68.32 5.6K
13:39 68.33 68.44 68.32 68.44 28.0K
13:40 68.41 68.45 68.41 68.45 40.4K
13:41 68.45 68.59 68.45 68.55 29.5K
13:42 68.63 68.63 68.58 68.58 17.6K
13:43 68.59 68.65 68.56 68.65 22.8K
13:44 68.68 68.80 68.68 68.80 59.3K
13:45 68.80 68.83 68.73 68.75 21.1K
13:46 68.78 68.80 68.78 68.80 30.3K
13:47 68.81 68.86 68.77 68.80 32.4K
13:48 68.76 68.82 68.73 68.80 18.6K
13:49 68.82 68.82 68.75 68.80 53.9K
13:50 68.78 68.83 68.74 68.78 241.4K
13:51 68.74 68.74 68.71 68.73 36.2K
13:52 68.73 68.75 68.71 68.75 17.5K
13:53 68.72 68.72 68.68 68.70 58.3K
13:54 68.71 68.71 68.62 68.69 21.5K
13:55 68.69 68.78 68.69 68.77 16.4K
13:56 68.75 68.75 68.66 68.66 12.6K
13:57 68.70 68.70 68.66 68.70 41.7K
13:58 68.69 68.76 68.69 68.71 13.0K
13:59 68.70 68.72 68.65 68.65 35.9K
14:00 68.65 68.65 68.56 68.61 14.2K
14:01 68.63 68.63 68.57 68.57 56.4K
14:02 68.59 68.63 68.59 68.63 16.9K
14:03 68.61 68.61 68.55 68.60 43.1K
14:04 68.59 68.59 68.51 68.55 46.3K
14:05 68.57 68.65 68.57 68.65 19.2K
14:06 68.66 68.66 68.60 68.61 71.4K
14:07 68.61 68.61 68.50 68.50 212.7K
14:08 68.46 68.46 68.26 68.26 28.5K
14:09 68.39 68.39 68.30 68.32 37.8K
14:10 68.33 68.38 68.17 68.17 23.7K
14:11 68.18 68.27 68.06 68.27 34.2K
14:12 68.35 68.36 68.31 68.32 18.7K
14:13 68.29 68.29 68.26 68.26 11.4K
14:14 68.22 68.28 68.22 68.28 10.0K
14:15 68.32 68.32 68.28 68.28 7.8K
14:16 68.29 68.34 68.29 68.34 11.2K
14:17 68.35 68.38 68.31 68.38 9.4K
14:18 68.35 68.37 68.35 68.37 10.4K
14:19 68.35 68.36 68.33 68.36 11.6K
14:20 68.34 68.36 68.34 68.35 33.8K
14:21 68.33 68.33 68.24 68.25 40.1K
14:22 68.28 68.29 68.25 68.29 8.3K
14:23 68.29 68.42 68.29 68.42 7.8K
14:24 68.44 68.44 68.35 68.36 16.0K
14:25 68.39 68.48 68.39 68.44 14.6K
14:26 68.45 68.48 68.43 68.44 8.4K
14:27 68.43 68.43 68.34 68.37 7.8K
14:28 68.36 68.39 68.34 68.39 6.4K
14:29 68.39 68.40 68.39 68.40 5.9K
14:30 68.38 68.38 68.35 68.36 14.1K
14:31 68.37 68.37 68.33 68.33 6.0K
14:32 68.32 68.42 68.32 68.42 17.4K
14:33 68.40 68.43 68.39 68.43 17.0K
14:34 68.44 68.50 68.44 68.49 13.0K
14:35 68.49 68.49 68.40 68.40 175.4K
14:36 68.40 68.40 68.36 68.36 13.9K
14:37 68.36 68.36 68.33 68.33 8.5K
14:38 68.32 68.38 68.32 68.38 9.4K
14:39 68.29 68.29 68.22 68.22 7.0K
14:40 68.27 68.30 68.27 68.29 8.6K
14:41 68.25 68.30 68.25 68.30 5.5K
14:42 68.28 68.32 68.28 68.31 6.6K
14:43 68.32 68.32 68.24 68.28 11.2K
14:44 68.28 68.28 68.21 68.22 3.7K
14:45 68.20 68.25 68.20 68.24 10.3K
14:46 68.24 68.26 68.24 68.26 8.1K
14:47 68.26 68.26 68.22 68.24 5.6K
14:48 68.23 68.25 68.23 68.24 4.2K
14:49 68.25 68.25 68.22 68.22 5.6K
14:50 68.16 68.22 68.15 68.22 12.6K
14:51 68.24 68.24 68.18 68.18 4.7K
14:52 68.17 68.17 68.13 68.14 5.1K
14:53 68.12 68.14 68.07 68.14 11.3K
14:54 68.14 68.17 68.14 68.17 7.0K
14:55 68.18 68.18 68.13 68.16 3.8K
14:56 68.13 68.16 68.13 68.13 8.4K
14:57 68.13 68.18 68.13 68.16 12.3K
14:58 68.19 68.19 68.16 68.16 8.7K
14:59 68.17 68.20 68.15 68.20 9.9K
15:00 68.18 68.18 68.13 68.13 33.8K
15:01 68.15 68.16 68.15 68.15 16.0K
15:02 68.15 68.15 68.06 68.11 30.2K
15:03 68.11 68.20 68.11 68.20 16.5K
15:04 68.20 68.21 68.19 68.21 16.1K
15:05 68.23 68.26 68.20 68.20 11.6K
15:06 68.22 68.22 68.20 68.22 10.0K
15:07 68.20 68.29 68.20 68.29 10.8K
15:08 68.30 68.30 68.27 68.29 5.7K
15:09 68.29 68.29 68.24 68.25 8.6K
15:10 68.26 68.27 68.25 68.25 7.5K
15:11 68.25 68.35 68.22 68.35 22.7K
15:12 68.31 68.33 68.30 68.32 11.3K
15:13 68.35 68.35 68.31 68.33 11.4K
15:14 68.32 68.32 68.28 68.32 6.4K
15:15 68.33 68.34 68.30 68.30 6.5K
15:16 68.32 68.32 68.29 68.29 21.4K
15:17 68.27 68.35 68.27 68.31 51.3K
15:18 68.32 68.32 68.24 68.24 9.4K
15:19 68.24 68.30 68.24 68.28 14.2K
15:20 68.27 68.28 68.22 68.22 8.3K
15:21 68.19 68.19 68.16 68.19 71.7K
15:22 68.18 68.21 68.14 68.21 11.6K
15:23 68.23 68.23 68.21 68.22 20.4K
15:24 68.19 68.19 68.15 68.18 11.1K
15:25 68.16 68.16 68.12 68.14 17.7K
15:26 68.15 68.21 68.15 68.19 13.0K
15:27 68.18 68.20 68.15 68.20 10.0K
15:28 68.20 68.26 68.18 68.18 21.7K
15:29 68.18 68.18 68.08 68.09 13.5K
15:30 68.15 68.17 68.15 68.15 16.1K
15:31 68.12 68.12 68.10 68.10 14.3K
15:32 68.13 68.13 68.03 68.03 22.2K
15:33 68.05 68.18 68.05 68.18 30.3K
15:34 68.18 68.18 68.14 68.16 12.3K
15:35 68.19 68.21 68.19 68.20 14.7K
15:36 68.19 68.19 68.15 68.17 25.0K
15:37 68.15 68.15 68.11 68.11 15.3K
15:38 68.10 68.10 68.04 68.10 21.1K
15:39 68.06 68.12 68.06 68.11 58.9K
15:40 68.14 68.23 68.14 68.23 37.0K
15:41 68.27 68.34 68.27 68.29 28.5K
15:42 68.29 68.29 68.21 68.21 19.8K
15:43 68.29 68.30 68.27 68.28 35.8K
15:44 68.30 68.31 68.26 68.28 18.6K
15:45 68.27 68.29 68.21 68.23 34.7K
15:46 68.25 68.30 68.23 68.23 44.6K
15:47 68.21 68.29 68.20 68.23 80.8K
15:48 68.23 68.34 68.23 68.32 23.5K
15:49 68.32 68.35 68.30 68.30 21.7K
15:50 68.30 68.36 68.30 68.35 34.2K
15:51 68.31 68.36 68.30 68.34 36.9K
15:52 68.34 68.41 68.34 68.40 34.2K
15:53 68.37 68.37 68.28 68.28 54.3K
15:54 68.27 68.31 68.27 68.30 39.8K
15:55 68.27 68.32 68.27 68.30 39.0K
15:56 68.26 68.27 68.22 68.26 53.5K
15:57 68.26 68.34 68.26 68.34 85.4K
15:58 68.32 68.32 68.28 68.28 70.2K
15:59 68.27 68.27 68.25 68.26 85.8K
16:00 68.25 68.25 67.74 68.22 1,220.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available