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 68.76 69.91 68.76 68.94 76.4K
09:32 69.05 69.05 68.44 68.64 76.7K
09:33 68.62 68.63 68.21 68.21 144.3K
09:34 68.49 68.53 68.40 68.49 42.8K
09:35 68.44 68.61 68.40 68.61 14.2K
09:36 68.68 68.68 68.49 68.56 322.1K
09:37 68.63 68.74 68.63 68.65 14.8K
09:38 68.61 68.68 68.61 68.68 11.6K
09:39 68.69 68.77 68.60 68.60 18.5K
09:40 68.68 68.73 68.68 68.69 9.1K
09:41 68.73 68.81 68.71 68.71 19.0K
09:42 68.77 68.79 68.70 68.78 51.1K
09:43 68.71 68.76 68.71 68.75 51.8K
09:44 68.76 68.77 68.66 68.66 9.2K
09:45 68.66 68.69 68.64 68.66 18.9K
09:46 68.63 68.63 68.58 68.63 26.0K
09:47 68.63 68.73 68.63 68.64 11.1K
09:48 68.62 68.67 68.62 68.67 26.3K
09:49 68.70 68.76 68.66 68.76 20.8K
09:50 68.73 68.73 68.56 68.61 50.3K
09:51 68.61 68.80 68.61 68.77 14.0K
09:52 68.72 68.74 68.63 68.63 10.4K
09:53 68.62 68.67 68.56 68.67 13.0K
09:54 68.65 68.65 68.56 68.62 11.5K
09:55 68.57 68.57 68.46 68.51 19.0K
09:56 68.49 68.56 68.47 68.56 12.4K
09:57 68.55 68.57 68.52 68.54 12.2K
09:58 68.66 68.66 68.59 68.59 8.8K
09:59 68.61 68.69 68.61 68.64 8.6K
10:00 68.64 68.65 68.62 68.64 8.4K
10:01 68.59 68.59 68.53 68.55 18.9K
10:02 68.53 68.61 68.53 68.61 12.2K
10:03 68.60 68.65 68.60 68.65 8.7K
10:04 68.65 68.68 68.61 68.68 13.5K
10:05 68.68 68.78 68.66 68.78 31.6K
10:06 68.78 68.78 68.69 68.70 11.4K
10:07 68.69 68.70 68.66 68.66 7.6K
10:08 68.66 68.74 68.66 68.74 28.5K
10:09 68.80 68.80 68.78 68.80 6.4K
10:10 68.72 68.74 68.68 68.69 9.9K
10:11 68.70 68.74 68.69 68.74 9.2K
10:12 68.76 68.84 68.76 68.84 11.7K
10:13 68.84 68.84 68.78 68.81 10.9K
10:14 68.81 68.87 68.78 68.87 11.2K
10:15 68.88 68.88 68.77 68.77 9.2K
10:16 68.78 68.78 68.76 68.76 7.1K
10:17 68.81 68.86 68.81 68.85 10.5K
10:18 68.86 68.88 68.75 68.82 27.1K
10:19 68.76 68.81 68.75 68.75 12.6K
10:20 68.75 68.83 68.75 68.81 12.0K
10:21 68.83 68.83 68.75 68.77 10.0K
10:22 68.80 68.85 68.80 68.85 16.2K
10:23 68.87 68.90 68.86 68.90 14.3K
10:24 68.89 68.89 68.85 68.85 5.0K
10:25 68.84 68.84 68.80 68.83 73.2K
10:26 68.86 68.88 68.81 68.85 10.9K
10:27 68.85 68.85 68.84 68.84 4.7K
10:28 68.89 68.91 68.89 68.91 7.4K
10:29 68.87 68.88 68.86 68.87 14.8K
10:30 68.84 68.86 68.79 68.80 6.7K
10:31 68.80 68.84 68.80 68.81 18.3K
10:32 68.81 68.81 68.79 68.81 10.0K
10:33 68.82 68.83 68.82 68.83 7.9K
10:34 68.83 68.84 68.83 68.83 4.3K
10:35 68.81 68.81 68.74 68.74 25.3K
10:36 68.74 68.75 68.71 68.74 28.7K
10:37 68.78 68.87 68.78 68.84 56.9K
10:38 68.85 68.85 68.79 68.84 10.3K
10:39 68.84 68.85 68.84 68.85 4.0K
10:40 68.84 68.88 68.84 68.88 8.4K
10:41 68.88 68.89 68.88 68.89 5.3K
10:42 68.89 68.91 68.88 68.91 9.5K
10:43 68.95 68.98 68.94 68.94 49.7K
10:44 68.97 68.98 68.97 68.98 12.2K
10:45 68.98 69.06 68.98 69.06 24.9K
10:46 69.04 69.15 69.04 69.15 22.3K
10:47 69.13 69.13 69.02 69.04 28.2K
10:48 69.00 69.00 68.95 68.96 43.7K
10:49 68.96 68.97 68.90 68.97 13.5K
10:50 68.96 69.00 68.95 69.00 8.2K
10:51 68.98 69.02 68.98 69.00 9.0K
10:52 69.00 69.00 68.90 68.91 8.4K
10:53 68.91 68.93 68.91 68.92 5.6K
10:54 68.88 68.93 68.88 68.88 14.3K
10:55 68.90 68.93 68.90 68.93 7.1K
10:56 68.93 68.95 68.91 68.94 8.7K
10:57 68.94 68.94 68.85 68.85 11.1K
10:58 68.86 68.86 68.83 68.83 11.0K
10:59 68.80 68.83 68.76 68.76 8.8K
11:00 68.81 68.82 68.79 68.79 7.5K
11:01 68.81 68.82 68.81 68.81 8.9K
11:02 68.83 68.83 68.72 68.72 15.3K
11:03 68.71 68.75 68.71 68.75 10.6K
11:04 68.75 68.78 68.75 68.78 7.7K
11:05 68.76 68.76 68.72 68.72 9.8K
11:06 68.72 68.72 68.69 68.72 24.4K
11:07 68.72 68.72 68.61 68.64 44.4K
11:08 68.62 68.62 68.58 68.58 7.2K
11:09 68.61 68.63 68.59 68.61 7.2K
11:10 68.59 68.64 68.59 68.63 11.2K
11:11 68.63 68.65 68.63 68.64 11.9K
11:12 68.65 68.67 68.64 68.66 7.3K
11:13 68.66 68.72 68.66 68.71 13.3K
11:14 68.70 68.70 68.66 68.66 31.9K
11:15 68.67 68.67 68.63 68.63 6.9K
11:16 68.67 68.71 68.67 68.71 7.7K
11:17 68.72 68.72 68.70 68.72 5.7K
11:18 68.72 68.81 68.72 68.79 9.4K
11:19 68.79 68.79 68.77 68.77 6.3K
11:20 68.77 68.77 68.77 68.77 4.6K
11:21 68.75 68.82 68.75 68.82 8.5K
11:22 68.80 68.80 68.76 68.76 5.8K
11:23 68.76 68.78 68.76 68.76 5.9K
11:24 68.73 68.75 68.73 68.75 4.6K
11:25 68.76 68.82 68.76 68.82 7.9K
11:26 68.77 68.77 68.74 68.74 9.2K
11:27 68.74 68.75 68.74 68.75 10.5K
11:28 68.72 68.73 68.72 68.72 5.0K
11:29 68.72 68.74 68.72 68.72 10.8K
11:30 68.72 68.72 68.71 68.71 3.1K
11:31 68.67 68.68 68.67 68.67 8.3K
11:32 68.64 68.64 68.62 68.62 9.8K
11:33 68.62 68.62 68.60 68.60 5.3K
11:34 68.60 68.60 68.54 68.54 10.6K
11:35 68.54 68.56 68.53 68.56 8.3K
11:36 68.56 68.63 68.56 68.63 11.3K
11:37 68.65 68.65 68.62 68.63 5.3K
11:38 68.62 68.62 68.60 68.60 8.6K
11:39 68.60 68.60 68.54 68.54 6.9K
11:40 68.53 68.53 68.49 68.53 11.7K
11:41 68.54 68.54 68.46 68.47 11.3K
11:42 68.50 68.50 68.50 68.50 8.3K
11:43 68.49 68.49 68.48 68.48 4.9K
11:44 68.44 68.50 68.44 68.50 8.1K
11:45 68.46 68.46 68.44 68.45 10.8K
11:46 68.46 68.50 68.46 68.50 132.7K
11:47 68.50 68.50 68.47 68.48 7.0K
11:48 68.48 68.50 68.46 68.50 12.4K
11:49 68.50 68.50 68.45 68.45 5.3K
11:50 68.45 68.47 68.43 68.43 10.4K
11:51 68.43 68.43 68.42 68.42 7.6K
11:52 68.42 68.45 68.40 68.45 7.5K
11:53 68.46 68.50 68.46 68.50 10.9K
11:54 68.49 68.54 68.49 68.52 10.9K
11:55 68.52 68.53 68.50 68.50 9.1K
11:56 68.50 68.53 68.48 68.53 9.1K
11:57 68.54 68.55 68.50 68.50 12.8K
11:58 68.50 68.50 68.49 68.50 17.5K
11:59 68.50 68.50 68.47 68.50 4.9K
12:00 68.50 68.50 68.48 68.48 7.6K
12:01 68.49 68.51 68.47 68.47 7.3K
12:02 68.49 68.50 68.46 68.46 8.3K
12:03 68.46 68.47 68.45 68.47 8.0K
12:04 68.47 68.47 68.43 68.43 6.9K
12:05 68.43 68.43 68.39 68.40 43.6K
12:06 68.44 68.45 68.43 68.43 11.3K
12:07 68.38 68.41 68.38 68.40 3.9K
12:08 68.40 68.40 68.37 68.37 6.5K
12:09 68.38 68.39 68.37 68.38 4.9K
12:10 68.38 68.38 68.37 68.38 7.8K
12:11 68.38 68.42 68.38 68.40 7.7K
12:12 68.37 68.37 68.36 68.36 8.1K
12:13 68.36 68.36 68.32 68.33 12.3K
12:14 68.34 68.36 68.32 68.36 27.3K
12:15 68.36 68.37 68.34 68.37 6.5K
12:16 68.37 68.37 68.31 68.32 11.4K
12:17 68.32 68.32 68.27 68.27 5.1K
12:18 68.31 68.33 68.27 68.32 9.7K
12:19 68.34 68.35 68.33 68.34 5.4K
12:20 68.34 68.35 68.33 68.35 4.1K
12:21 68.35 68.35 68.32 68.33 22.8K
12:22 68.34 68.35 68.34 68.35 6.2K
12:23 68.34 68.39 68.34 68.37 9.2K
12:24 68.40 68.41 68.39 68.40 5.2K
12:25 68.40 68.45 68.40 68.45 6.4K
12:26 68.45 68.46 68.43 68.44 4.3K
12:27 68.45 68.45 68.38 68.38 5.5K
12:28 68.35 68.39 68.35 68.37 9.9K
12:29 68.36 68.39 68.36 68.38 10.7K
12:30 68.38 68.40 68.38 68.40 6.3K
12:31 68.40 68.40 68.37 68.38 21.1K
12:32 68.37 68.37 68.36 68.36 5.0K
12:33 68.35 68.38 68.35 68.35 31.8K
12:34 68.37 68.37 68.33 68.34 287.3K
12:35 68.35 68.37 68.35 68.36 18.1K
12:36 68.35 68.36 68.29 68.29 14.9K
12:37 68.29 68.30 68.28 68.30 6.2K
12:38 68.30 68.31 68.30 68.31 4.5K
12:39 68.28 68.30 68.28 68.29 7.4K
12:40 68.26 68.26 68.24 68.26 5.4K
12:41 68.25 68.27 68.25 68.26 6.2K
12:42 68.26 68.26 68.23 68.23 5.8K
12:43 68.24 68.29 68.24 68.29 8.3K
12:44 68.30 68.32 68.28 68.31 7.3K
12:45 68.29 68.31 68.29 68.31 5.4K
12:46 68.29 68.30 68.26 68.26 6.2K
12:47 68.26 68.28 68.26 68.28 4.9K
12:48 68.29 68.33 68.27 68.33 6.5K
12:49 68.33 68.33 68.30 68.31 4.0K
12:50 68.32 68.32 68.28 68.29 5.8K
12:51 68.30 68.30 68.28 68.29 7.5K
12:52 68.29 68.30 68.25 68.26 12.9K
12:53 68.26 68.26 68.25 68.25 2.7K
12:54 68.25 68.25 68.24 68.25 4.4K
12:55 68.23 68.24 68.18 68.23 8.2K
12:56 68.23 68.23 68.18 68.18 4.6K
12:57 68.20 68.25 68.20 68.22 6.5K
12:58 68.21 68.21 68.19 68.19 6.8K
12:59 68.19 68.21 68.19 68.20 3.7K
13:00 68.20 68.23 68.20 68.23 7.5K
13:01 68.23 68.23 68.18 68.18 16.0K
13:02 68.21 68.21 68.20 68.20 12.5K
13:03 68.20 68.22 68.20 68.22 4.3K
13:04 68.25 68.25 68.25 68.25 3.9K
13:05 68.24 68.24 68.24 68.24 6.7K
13:06 68.24 68.25 68.21 68.23 8.4K
13:07 68.24 68.25 68.21 68.21 6.4K
13:08 68.21 68.21 68.19 68.19 7.2K
13:09 68.20 68.20 68.18 68.20 16.3K
13:10 68.18 68.19 68.18 68.19 14.0K
13:11 68.18 68.20 68.18 68.20 10.4K
13:12 68.21 68.22 68.21 68.21 4.6K
13:13 68.21 68.22 68.20 68.20 11.7K
13:14 68.20 68.22 68.20 68.22 4.8K
13:15 68.21 68.21 68.19 68.20 2.4K
13:16 68.20 68.20 68.18 68.19 9.0K
13:17 68.19 68.20 68.18 68.20 8.3K
13:18 68.20 68.20 68.18 68.18 9.1K
13:19 68.20 68.24 68.20 68.22 10.8K
13:20 68.21 68.21 68.20 68.20 7.2K
13:21 68.20 68.21 68.19 68.21 10.5K
13:22 68.21 68.21 68.19 68.19 5.2K
13:23 68.19 68.19 68.14 68.18 11.2K
13:24 68.18 68.18 68.17 68.18 5.4K
13:25 68.18 68.19 68.18 68.18 6.7K
13:26 68.19 68.19 68.17 68.17 7.2K
13:27 68.16 68.16 68.11 68.11 11.3K
13:28 68.12 68.13 68.06 68.06 28.0K
13:29 68.04 68.09 68.04 68.08 13.3K
13:30 68.07 68.08 68.06 68.07 7.5K
13:31 68.10 68.16 68.10 68.15 7.5K
13:32 68.13 68.14 68.12 68.13 4.0K
13:33 68.13 68.13 68.11 68.11 8.2K
13:34 68.11 68.15 68.11 68.14 11.4K
13:35 68.12 68.14 68.12 68.14 10.5K
13:36 68.13 68.13 68.10 68.12 6.6K
13:37 68.13 68.20 68.13 68.20 7.7K
13:38 68.20 68.20 68.16 68.16 3.6K
13:39 68.14 68.16 68.14 68.14 6.5K
13:40 68.14 68.15 68.13 68.14 6.8K
13:41 68.14 68.15 68.14 68.15 7.7K
13:42 68.15 68.15 68.07 68.07 8.2K
13:43 68.07 68.08 68.07 68.08 6.8K
13:44 68.08 68.08 68.07 68.07 6.2K
13:45 68.07 68.07 68.06 68.07 5.1K
13:46 68.07 68.14 68.07 68.14 16.9K
13:47 68.14 68.19 68.09 68.09 378.4K
13:48 68.14 68.22 68.14 68.21 23.1K
13:49 68.22 68.27 68.21 68.27 6.7K
13:50 68.22 68.27 68.22 68.25 21.4K
13:51 68.25 68.27 68.24 68.27 6.6K
13:52 68.27 68.30 68.27 68.29 3.2K
13:53 68.30 68.30 68.28 68.29 8.4K
13:54 68.29 68.30 68.26 68.26 8.2K
13:55 68.29 68.29 68.26 68.26 3.2K
13:56 68.27 68.32 68.27 68.32 7.2K
13:57 68.32 68.33 68.31 68.31 6.0K
13:58 68.31 68.33 68.30 68.33 7.9K
13:59 68.32 68.32 68.29 68.29 13.2K
14:00 68.33 68.36 68.30 68.30 13.4K
14:01 68.32 68.36 68.32 68.35 7.6K
14:02 68.34 68.35 68.33 68.35 7.2K
14:03 68.36 68.36 68.33 68.33 6.3K
14:04 68.33 68.36 68.33 68.36 7.1K
14:05 68.36 68.37 68.36 68.36 6.8K
14:06 68.40 68.41 68.38 68.38 7.3K
14:07 68.36 68.40 68.36 68.39 9.0K
14:08 68.37 68.37 68.37 68.37 8.3K
14:09 68.39 68.40 68.39 68.39 8.6K
14:10 68.39 68.39 68.34 68.35 12.5K
14:11 68.35 68.35 68.31 68.31 4.0K
14:12 68.31 68.32 68.31 68.31 11.5K
14:13 68.31 68.33 68.29 68.30 11.8K
14:14 68.30 68.33 68.30 68.33 7.7K
14:15 68.33 68.33 68.30 68.30 9.3K
14:16 68.30 68.31 68.26 68.27 9.4K
14:17 68.27 68.34 68.27 68.33 9.9K
14:18 68.32 68.32 68.31 68.31 5.0K
14:19 68.33 68.36 68.32 68.36 9.8K
14:20 68.36 68.39 68.36 68.39 9.5K
14:21 68.39 68.40 68.38 68.40 13.7K
14:22 68.38 68.38 68.37 68.37 5.2K
14:23 68.37 68.38 68.33 68.33 18.5K
14:24 68.32 68.34 68.32 68.34 10.2K
14:25 68.36 68.37 68.36 68.36 7.4K
14:26 68.35 68.36 68.35 68.35 7.5K
14:27 68.34 68.36 68.31 68.31 10.2K
14:28 68.31 68.33 68.31 68.32 9.2K
14:29 68.33 68.35 68.33 68.34 7.1K
14:30 68.32 68.37 68.32 68.36 14.2K
14:31 68.36 68.37 68.36 68.36 4.6K
14:32 68.35 68.37 68.35 68.37 6.4K
14:33 68.35 68.36 68.33 68.33 16.9K
14:34 68.35 68.38 68.35 68.38 6.5K
14:35 68.37 68.46 68.37 68.46 20.3K
14:36 68.48 68.52 68.43 68.43 38.7K
14:37 68.43 68.43 68.38 68.39 13.9K
14:38 68.37 68.38 68.37 68.38 12.8K
14:39 68.38 68.39 68.36 68.36 25.3K
14:40 68.36 68.37 68.36 68.37 5.3K
14:41 68.38 68.38 68.35 68.35 19.8K
14:42 68.35 68.37 68.32 68.33 17.2K
14:43 68.33 68.33 68.30 68.31 15.7K
14:44 68.33 68.33 68.30 68.30 26.4K
14:45 68.35 68.42 68.35 68.42 104.1K
14:46 68.50 68.54 68.49 68.52 18.4K
14:47 68.52 68.56 68.49 68.49 8.4K
14:48 68.46 68.48 68.46 68.47 4.3K
14:49 68.48 68.52 68.48 68.51 11.1K
14:50 68.51 68.56 68.51 68.56 12.0K
14:51 68.54 68.59 68.54 68.59 9.4K
14:52 68.60 68.62 68.59 68.62 9.8K
14:53 68.59 68.59 68.54 68.58 12.9K
14:54 68.57 68.64 68.57 68.64 10.2K
14:55 68.62 68.65 68.62 68.65 17.0K
14:56 68.63 68.66 68.63 68.65 16.4K
14:57 68.66 68.68 68.66 68.68 12.8K
14:58 68.67 68.70 68.67 68.70 7.2K
14:59 68.72 68.72 68.70 68.70 8.5K
15:00 68.70 68.72 68.69 68.72 16.7K
15:01 68.67 68.68 68.62 68.62 10.2K
15:02 68.60 68.60 68.56 68.56 13.0K
15:03 68.59 68.60 68.57 68.60 11.1K
15:04 68.59 68.61 68.59 68.61 7.3K
15:05 68.58 68.60 68.57 68.59 16.5K
15:06 68.57 68.58 68.52 68.52 7.8K
15:07 68.52 68.54 68.52 68.54 12.4K
15:08 68.55 68.55 68.54 68.54 5.6K
15:09 68.53 68.55 68.53 68.54 11.6K
15:10 68.51 68.54 68.51 68.54 10.2K
15:11 68.52 68.55 68.52 68.55 16.4K
15:12 68.54 68.54 68.51 68.51 11.8K
15:13 68.49 68.53 68.48 68.53 25.2K
15:14 68.53 68.54 68.50 68.51 7.9K
15:15 68.51 68.53 68.49 68.50 12.4K
15:16 68.47 68.48 68.45 68.46 17.1K
15:17 68.46 68.49 68.43 68.43 15.5K
15:18 68.46 68.52 68.46 68.52 8.8K
15:19 68.50 68.51 68.49 68.49 14.7K
15:20 68.51 68.53 68.49 68.49 9.5K
15:21 68.46 68.47 68.45 68.47 15.4K
15:22 68.48 68.49 68.45 68.48 13.1K
15:23 68.48 68.48 68.46 68.46 14.8K
15:24 68.48 68.48 68.45 68.45 22.5K
15:25 68.45 68.45 68.44 68.45 14.4K
15:26 68.42 68.42 68.39 68.39 10.7K
15:27 68.40 68.40 68.36 68.36 12.7K
15:28 68.37 68.37 68.31 68.32 24.3K
15:29 68.33 68.36 68.32 68.36 11.6K
15:30 68.36 68.38 68.31 68.38 17.6K
15:31 68.35 68.38 68.34 68.34 39.9K
15:32 68.35 68.35 68.30 68.31 24.2K
15:33 68.30 68.31 68.29 68.30 15.4K
15:34 68.27 68.28 68.26 68.27 16.5K
15:35 68.26 68.27 68.25 68.27 21.9K
15:36 68.25 68.25 68.23 68.23 18.4K
15:37 68.25 68.25 68.19 68.19 34.2K
15:38 68.19 68.22 68.19 68.19 21.6K
15:39 68.15 68.19 68.15 68.18 30.3K
15:40 68.18 68.20 68.18 68.19 24.7K
15:41 68.20 68.20 68.13 68.16 29.0K
15:42 68.15 68.17 68.13 68.16 40.2K
15:43 68.19 68.19 68.14 68.15 28.9K
15:44 68.15 68.18 68.13 68.17 36.6K
15:45 68.18 68.19 68.15 68.15 18.0K
15:46 68.16 68.18 68.15 68.18 30.3K
15:47 68.22 68.23 68.21 68.23 34.0K
15:48 68.22 68.22 68.20 68.21 23.8K
15:49 68.20 68.20 68.16 68.16 35.9K
15:50 68.18 68.29 68.18 68.29 58.3K
15:51 68.22 68.22 68.17 68.20 51.4K
15:52 68.12 68.12 68.03 68.03 39.4K
15:53 68.04 68.06 68.01 68.04 99.5K
15:54 68.04 68.14 68.02 68.14 57.4K
15:55 68.19 68.24 68.17 68.24 79.7K
15:56 68.17 68.24 68.15 68.15 116.8K
15:57 68.20 68.27 68.19 68.27 118.9K
15:58 68.23 68.23 68.14 68.16 100.9K
15:59 68.17 68.21 68.17 68.18 119.9K
16:00 68.12 68.45 68.08 68.14 1,945.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available