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 68.48 68.78 68.26 68.72 52.9K
09:32 68.66 68.82 68.62 68.63 36.1K
09:33 68.63 68.65 68.41 68.41 4.7K
09:34 68.50 68.58 68.50 68.50 7.2K
09:35 68.41 68.45 68.41 68.42 4.8K
09:36 68.33 68.41 68.33 68.41 4.2K
09:37 68.41 68.62 68.41 68.61 28.2K
09:38 68.53 68.53 68.43 68.43 22.5K
09:39 68.43 68.45 68.43 68.44 8.9K
09:40 68.42 68.42 68.39 68.40 40.4K
09:41 68.44 68.44 68.41 68.41 9.5K
09:42 68.43 68.53 68.43 68.53 4.2K
09:43 68.44 68.44 68.41 68.44 7.5K
09:44 68.44 68.46 68.40 68.46 8.1K
09:45 68.48 68.55 68.48 68.55 9.2K
09:46 68.49 68.56 68.49 68.55 11.3K
09:47 68.55 68.58 68.55 68.55 6.6K
09:48 68.55 68.62 68.55 68.62 3.8K
09:49 68.63 68.71 68.58 68.71 10.8K
09:50 68.68 68.68 68.66 68.66 15.1K
09:51 68.66 68.68 68.66 68.67 9.1K
09:52 68.64 68.70 68.64 68.70 8.4K
09:53 68.72 68.72 68.68 68.72 8.6K
09:54 68.72 68.72 68.69 68.69 10.1K
09:55 68.69 68.69 68.53 68.53 9.3K
09:56 68.54 68.61 68.54 68.61 28.8K
09:57 68.63 68.64 68.60 68.62 7.7K
09:58 68.62 68.69 68.62 68.69 6.6K
09:59 68.70 68.70 68.65 68.65 8.8K
10:00 68.67 68.69 68.67 68.68 7.0K
10:01 68.61 68.67 68.61 68.64 23.1K
10:02 68.65 68.67 68.63 68.67 11.9K
10:03 68.69 68.74 68.69 68.74 13.4K
10:04 68.74 68.79 68.74 68.79 30.3K
10:05 68.80 68.82 68.75 68.75 9.7K
10:06 68.77 68.81 68.77 68.80 6.1K
10:07 68.77 68.77 68.72 68.72 9.2K
10:08 68.73 68.73 68.65 68.65 8.9K
10:09 68.65 68.78 68.65 68.78 8.6K
10:10 68.78 68.78 68.75 68.75 7.2K
10:11 68.75 68.75 68.68 68.75 9.4K
10:12 68.75 68.77 68.73 68.74 19.8K
10:13 68.75 68.81 68.75 68.81 3.7K
10:14 68.82 68.85 68.80 68.85 9.4K
10:15 68.86 68.86 68.82 68.82 10.7K
10:16 68.78 68.85 68.78 68.85 6.6K
10:17 68.85 68.85 68.77 68.79 20.2K
10:18 68.77 68.81 68.74 68.74 10.8K
10:19 68.73 68.81 68.73 68.81 20.5K
10:20 68.82 68.82 68.79 68.79 6.6K
10:21 68.79 68.79 68.69 68.73 11.6K
10:22 68.74 68.74 68.73 68.73 3.0K
10:23 68.72 68.79 68.72 68.79 9.4K
10:24 68.79 68.82 68.79 68.82 3.7K
10:25 68.82 68.86 68.82 68.84 8.3K
10:26 68.80 68.82 68.74 68.74 14.3K
10:27 68.76 68.81 68.76 68.80 3.0K
10:28 68.81 68.87 68.81 68.86 12.2K
10:29 68.86 68.86 68.81 68.81 13.7K
10:30 68.86 68.97 68.86 68.96 26.2K
10:31 68.93 68.96 68.93 68.96 7.7K
10:32 68.96 69.01 68.95 69.01 7.9K
10:33 69.02 69.03 68.98 69.01 6.8K
10:34 68.99 69.06 68.99 69.06 3.1K
10:35 69.05 69.06 69.03 69.04 10.1K
10:36 69.04 69.04 69.02 69.02 3.4K
10:37 69.01 69.05 69.01 69.05 11.0K
10:38 69.03 69.04 69.01 69.01 9.3K
10:39 69.04 69.04 68.98 68.98 10.8K
10:40 68.98 69.00 68.95 69.00 3.9K
10:41 69.00 69.03 69.00 69.03 2.5K
10:42 69.02 69.08 69.02 69.08 8.8K
10:43 69.08 69.08 69.02 69.02 8.1K
10:44 69.02 69.05 69.02 69.05 3.6K
10:45 69.03 69.03 69.01 69.01 8.0K
10:46 69.01 69.01 69.00 69.00 10.8K
10:47 68.97 68.97 68.97 68.97 3.7K
10:48 68.99 68.99 68.92 68.96 9.7K
10:49 68.95 69.00 68.95 69.00 20.0K
10:50 68.99 69.00 68.98 69.00 8.7K
10:51 69.00 69.00 69.00 69.00 2.4K
10:52 69.04 69.06 69.04 69.06 6.5K
10:53 69.03 69.05 69.01 69.05 7.3K
10:54 69.07 69.08 69.05 69.08 8.0K
10:55 69.08 69.11 69.08 69.09 5.5K
10:56 69.12 69.20 69.12 69.17 16.8K
10:57 69.16 69.25 69.16 69.23 12.1K
10:58 69.23 69.31 69.23 69.31 12.9K
10:59 69.31 69.31 69.28 69.31 8.9K
11:00 69.32 69.32 69.29 69.31 9.9K
11:01 69.31 69.34 69.30 69.34 10.9K
11:02 69.33 69.38 69.33 69.38 9.4K
11:03 69.41 69.42 69.39 69.42 12.1K
11:04 69.44 69.46 69.44 69.46 19.3K
11:05 69.43 69.47 69.43 69.45 8.1K
11:06 69.48 69.49 69.45 69.49 10.9K
11:07 69.51 69.54 69.51 69.54 10.6K
11:08 69.52 69.52 69.50 69.51 13.6K
11:09 69.51 69.51 69.42 69.42 41.6K
11:10 69.47 69.50 69.47 69.50 9.3K
11:11 69.50 69.50 69.44 69.47 33.1K
11:12 69.47 69.51 69.46 69.51 18.6K
11:13 69.50 69.50 69.47 69.48 8.1K
11:14 69.48 69.48 69.43 69.45 16.8K
11:15 69.45 69.46 69.44 69.46 12.6K
11:16 69.48 69.48 69.46 69.48 6.1K
11:17 69.43 69.44 69.43 69.44 8.2K
11:18 69.45 69.48 69.44 69.45 10.4K
11:19 69.48 69.48 69.45 69.45 8.8K
11:20 69.47 69.49 69.43 69.43 13.9K
11:21 69.41 69.45 69.41 69.44 10.9K
11:22 69.43 69.45 69.41 69.41 10.4K
11:23 69.40 69.44 69.40 69.44 8.4K
11:24 69.42 69.42 69.39 69.42 10.0K
11:25 69.42 69.44 69.38 69.40 11.2K
11:26 69.40 69.43 69.35 69.35 7.4K
11:27 69.38 69.40 69.35 69.35 8.2K
11:28 69.35 69.37 69.35 69.36 5.0K
11:29 69.33 69.37 69.33 69.37 9.5K
11:30 69.39 69.41 69.39 69.41 6.4K
11:31 69.41 69.41 69.38 69.40 6.6K
11:32 69.40 69.42 69.37 69.37 11.4K
11:33 69.38 69.41 69.38 69.38 6.1K
11:34 69.35 69.42 69.35 69.36 129.9K
11:35 69.36 69.38 69.36 69.37 7.9K
11:36 69.38 69.39 69.37 69.37 6.7K
11:37 69.37 69.42 69.37 69.42 7.5K
11:38 69.42 69.42 69.38 69.38 6.8K
11:39 69.38 69.40 69.38 69.40 3.6K
11:40 69.40 69.48 69.39 69.48 20.9K
11:41 69.48 69.51 69.48 69.51 5.4K
11:42 69.51 69.53 69.51 69.53 6.9K
11:43 69.53 69.55 69.53 69.53 7.9K
11:44 69.54 69.57 69.54 69.56 9.5K
11:45 69.56 69.57 69.54 69.56 7.7K
11:46 69.59 69.59 69.58 69.59 3.0K
11:47 69.58 69.58 69.55 69.55 7.9K
11:48 69.56 69.56 69.54 69.54 6.4K
11:49 69.54 69.57 69.54 69.57 4.7K
11:50 69.56 69.58 69.53 69.53 6.7K
11:51 69.53 69.57 69.53 69.57 6.1K
11:52 69.57 69.59 69.56 69.59 7.4K
11:53 69.59 69.59 69.55 69.56 6.4K
11:54 69.57 69.57 69.53 69.53 8.9K
11:55 69.53 69.53 69.50 69.53 6.5K
11:56 69.53 69.54 69.50 69.54 20.5K
11:57 69.54 69.54 69.49 69.49 6.3K
11:58 69.50 69.52 69.46 69.46 10.7K
11:59 69.44 69.46 69.44 69.46 6.3K
12:00 69.44 69.44 69.39 69.39 11.9K
12:01 69.38 69.41 69.38 69.41 7.2K
12:02 69.41 69.41 69.34 69.38 12.8K
12:03 69.40 69.40 69.37 69.39 4.6K
12:04 69.39 69.40 69.35 69.39 12.9K
12:05 69.37 69.40 69.37 69.39 4.1K
12:06 69.41 69.41 69.31 69.31 11.8K
12:07 69.30 69.30 69.30 69.30 10.7K
12:08 69.30 69.30 69.22 69.28 30.0K
12:09 69.28 69.30 69.24 69.24 7.4K
12:10 69.21 69.24 69.17 69.24 33.9K
12:11 69.24 69.26 69.24 69.26 12.4K
12:12 69.25 69.25 69.21 69.25 10.8K
12:13 69.24 69.24 69.21 69.24 6.6K
12:14 69.25 69.25 69.24 69.24 1.2K
12:15 69.26 69.31 69.24 69.31 12.9K
12:16 69.36 69.38 69.34 69.34 6.5K
12:17 69.34 69.40 69.34 69.37 31.5K
12:18 69.43 69.57 69.43 69.55 23.4K
12:19 69.56 69.57 69.51 69.51 6.7K
12:20 69.50 69.51 69.48 69.50 5.8K
12:21 69.50 69.50 69.48 69.49 5.2K
12:22 69.49 69.52 69.47 69.52 19.5K
12:23 69.54 69.54 69.49 69.53 6.4K
12:24 69.54 69.54 69.50 69.52 9.3K
12:25 69.52 69.55 69.49 69.54 5.4K
12:26 69.56 69.60 69.56 69.60 8.1K
12:27 69.58 69.61 69.54 69.54 8.4K
12:28 69.55 69.55 69.52 69.52 6.5K
12:29 69.53 69.53 69.51 69.51 7.6K
12:30 69.52 69.52 69.52 69.52 6.0K
12:31 69.53 69.54 69.52 69.52 6.6K
12:32 69.55 69.55 69.51 69.51 8.7K
12:33 69.52 69.52 69.51 69.52 8.4K
12:34 69.51 69.53 69.50 69.50 11.4K
12:35 69.50 69.50 69.47 69.50 5.3K
12:36 69.52 69.54 69.51 69.52 7.2K
12:37 69.52 69.52 69.50 69.50 6.6K
12:38 69.50 69.52 69.50 69.51 4.7K
12:39 69.52 69.54 69.52 69.53 8.5K
12:40 69.55 69.56 69.55 69.55 8.9K
12:41 69.55 69.55 69.52 69.52 15.4K
12:42 69.52 69.53 69.47 69.47 7.9K
12:43 69.49 69.50 69.47 69.50 5.3K
12:44 69.52 69.53 69.51 69.51 5.9K
12:45 69.50 69.54 69.50 69.54 4.2K
12:46 69.52 69.52 69.52 69.52 3.9K
12:47 69.52 69.52 69.47 69.49 7.8K
12:48 69.49 69.50 69.49 69.49 2.5K
12:49 69.48 69.49 69.48 69.49 8.1K
12:50 69.49 69.49 69.46 69.47 2.3K
12:51 69.45 69.45 69.38 69.38 22.3K
12:52 69.38 69.44 69.38 69.44 4.4K
12:53 69.40 69.42 69.40 69.41 11.1K
12:54 69.41 69.43 69.39 69.43 13.9K
12:55 69.42 69.43 69.42 69.43 10.2K
12:56 69.43 69.43 69.37 69.37 9.5K
12:57 69.40 69.40 69.36 69.39 5.4K
12:58 69.39 69.40 69.39 69.39 6.9K
12:59 69.39 69.41 69.38 69.41 5.0K
13:00 69.40 69.43 69.40 69.41 7.9K
13:01 69.39 69.39 69.33 69.33 5.6K
13:02 69.34 69.35 69.32 69.35 4.9K
13:03 69.35 69.38 69.34 69.36 8.3K
13:04 69.35 69.37 69.33 69.34 8.4K
13:05 69.33 69.34 69.30 69.30 7.4K
13:06 69.30 69.32 69.30 69.31 17.0K
13:07 69.29 69.32 69.29 69.32 10.9K
13:08 69.32 69.35 69.31 69.35 8.7K
13:09 69.35 69.35 69.34 69.35 5.8K
13:10 69.35 69.36 69.34 69.36 5.9K
13:11 69.36 69.36 69.34 69.35 7.6K
13:12 69.35 69.35 69.34 69.35 4.8K
13:13 69.35 69.38 69.35 69.38 4.8K
13:14 69.37 69.38 69.37 69.37 9.2K
13:15 69.38 69.38 69.36 69.36 7.6K
13:16 69.37 69.39 69.37 69.38 8.8K
13:17 69.39 69.39 69.37 69.37 2.7K
13:18 69.37 69.41 69.37 69.40 8.0K
13:19 69.40 69.40 69.37 69.37 8.1K
13:20 69.38 69.38 69.34 69.36 6.0K
13:21 69.36 69.36 69.33 69.34 4.3K
13:22 69.34 69.39 69.34 69.39 6.9K
13:23 69.40 69.42 69.39 69.42 5.0K
13:24 69.41 69.41 69.39 69.39 8.5K
13:25 69.35 69.35 69.32 69.32 2.3K
13:26 69.35 69.37 69.33 69.33 5.4K
13:27 69.33 69.34 69.33 69.33 3.3K
13:28 69.33 69.33 69.31 69.32 7.6K
13:29 69.32 69.35 69.32 69.35 1.8K
13:30 69.35 69.42 69.35 69.38 10.7K
13:31 69.33 69.36 69.27 69.35 7.5K
13:32 69.30 69.30 69.24 69.24 22.0K
13:33 69.27 69.30 69.27 69.30 7.1K
13:34 69.29 69.34 69.29 69.34 9.3K
13:35 69.34 69.35 69.30 69.30 11.3K
13:36 69.30 69.32 69.29 69.32 12.6K
13:37 69.32 69.32 69.28 69.31 7.8K
13:38 69.31 69.31 69.31 69.31 1.8K
13:39 69.34 69.34 69.32 69.32 10.2K
13:40 69.33 69.37 69.27 69.27 25.7K
13:41 69.24 69.26 69.22 69.22 8.2K
13:42 69.22 69.24 69.20 69.24 18.9K
13:43 69.26 69.27 69.24 69.26 11.7K
13:44 69.26 69.27 69.24 69.25 5.6K
13:45 69.25 69.25 69.17 69.17 13.3K
13:46 69.19 69.19 69.16 69.17 7.6K
13:47 69.21 69.22 69.18 69.21 12.2K
13:48 69.19 69.19 69.13 69.13 7.2K
13:49 69.13 69.15 69.12 69.15 6.1K
13:50 69.15 69.15 69.12 69.12 6.1K
13:51 69.11 69.11 69.00 69.00 7.2K
13:52 69.04 69.04 68.99 69.02 11.1K
13:53 69.05 69.08 69.02 69.08 8.4K
13:54 69.07 69.09 69.05 69.05 11.3K
13:55 69.05 69.07 69.04 69.04 11.7K
13:56 69.07 69.07 69.00 69.00 16.3K
13:57 68.98 69.00 68.95 69.00 9.5K
13:58 68.99 68.99 68.97 68.98 7.1K
13:59 68.94 68.95 68.93 68.95 7.9K
14:00 68.92 68.94 68.92 68.92 7.4K
14:01 68.97 68.98 68.92 68.95 14.7K
14:02 68.95 69.00 68.95 68.98 19.2K
14:03 68.99 69.01 68.99 69.01 4.7K
14:04 69.04 69.09 69.03 69.09 26.5K
14:05 69.08 69.13 69.07 69.13 29.0K
14:06 69.14 69.15 69.12 69.15 13.6K
14:07 69.11 69.16 69.11 69.15 8.3K
14:08 69.14 69.18 69.11 69.15 19.7K
14:09 69.12 69.15 69.12 69.13 6.9K
14:10 69.11 69.18 69.11 69.18 8.1K
14:11 69.16 69.19 69.16 69.19 7.0K
14:12 69.19 69.22 69.19 69.21 17.9K
14:13 69.21 69.24 69.20 69.21 9.5K
14:14 69.20 69.20 69.15 69.19 8.4K
14:15 69.19 69.19 69.15 69.18 11.9K
14:16 69.18 69.23 69.18 69.21 9.9K
14:17 69.21 69.26 69.21 69.26 8.1K
14:18 69.25 69.25 69.21 69.25 7.2K
14:19 69.24 69.24 69.18 69.23 14.5K
14:20 69.23 69.23 69.18 69.20 6.9K
14:21 69.20 69.22 69.18 69.21 11.9K
14:22 69.23 69.26 69.23 69.25 6.5K
14:23 69.22 69.25 69.20 69.25 9.0K
14:24 69.25 69.26 69.23 69.25 9.4K
14:25 69.26 69.26 69.24 69.24 8.5K
14:26 69.23 69.26 69.20 69.26 10.0K
14:27 69.25 69.25 69.24 69.25 9.0K
14:28 69.26 69.30 69.23 69.27 18.2K
14:29 69.27 69.31 69.27 69.27 6.0K
14:30 69.26 69.34 69.26 69.34 8.3K
14:31 69.32 69.32 69.24 69.26 8.6K
14:32 69.26 69.28 69.23 69.25 9.6K
14:33 69.25 69.25 69.17 69.19 10.3K
14:34 69.19 69.19 69.16 69.16 4.1K
14:35 69.20 69.21 69.17 69.17 7.4K
14:36 69.19 69.19 69.15 69.16 7.7K
14:37 69.16 69.16 69.13 69.13 11.4K
14:38 69.13 69.13 69.09 69.09 6.5K
14:39 69.09 69.13 69.08 69.13 15.2K
14:40 69.11 69.13 69.11 69.12 8.6K
14:41 69.14 69.14 69.08 69.12 20.1K
14:42 69.14 69.14 69.09 69.09 27.3K
14:43 69.10 69.11 69.08 69.10 7.2K
14:44 69.07 69.10 69.07 69.09 6.0K
14:45 69.08 69.10 69.06 69.09 9.9K
14:46 69.09 69.10 69.08 69.08 4.5K
14:47 69.09 69.13 69.09 69.09 9.4K
14:48 69.11 69.11 69.09 69.11 14.0K
14:49 69.11 69.12 69.10 69.10 5.2K
14:50 69.11 69.12 69.09 69.11 8.3K
14:51 69.11 69.11 69.08 69.08 6.1K
14:52 69.09 69.09 69.05 69.05 10.8K
14:53 69.05 69.08 69.05 69.05 8.5K
14:54 69.07 69.08 69.05 69.07 7.2K
14:55 69.06 69.06 68.98 69.02 37.7K
14:56 68.99 69.07 68.99 69.07 12.7K
14:57 69.06 69.07 69.05 69.05 10.0K
14:58 69.05 69.07 69.02 69.02 11.7K
14:59 69.04 69.05 69.03 69.05 7.7K
15:00 69.01 69.03 69.01 69.01 9.7K
15:01 69.00 69.00 68.98 68.98 20.6K
15:02 68.99 69.02 68.98 68.99 19.1K
15:03 68.98 69.00 68.95 68.98 7.4K
15:04 68.98 69.00 68.98 69.00 6.5K
15:05 69.00 69.01 68.96 69.01 7.9K
15:06 69.01 69.01 69.00 69.01 6.0K
15:07 69.01 69.01 68.93 68.95 14.3K
15:08 68.95 68.97 68.93 68.96 8.0K
15:09 68.95 68.97 68.94 68.96 7.9K
15:10 68.99 69.05 68.99 69.05 13.7K
15:11 69.02 69.02 68.99 68.99 24.6K
15:12 69.01 69.15 69.01 69.15 15.2K
15:13 69.14 69.17 69.10 69.17 24.7K
15:14 69.14 69.15 69.12 69.15 11.1K
15:15 69.13 69.14 69.13 69.13 17.2K
15:16 69.15 69.18 69.09 69.12 42.5K
15:17 69.14 69.16 69.13 69.15 29.8K
15:18 69.14 69.15 69.09 69.11 24.9K
15:19 69.12 69.12 69.08 69.12 15.3K
15:20 69.12 69.13 69.09 69.09 24.4K
15:21 69.05 69.11 69.05 69.11 11.3K
15:22 69.11 69.11 69.07 69.10 15.8K
15:23 69.11 69.11 69.05 69.05 15.8K
15:24 69.00 69.05 69.00 69.04 30.2K
15:25 68.98 68.98 68.93 68.94 28.3K
15:26 68.95 68.95 68.93 68.94 17.3K
15:27 68.94 68.94 68.90 68.90 12.0K
15:28 68.92 68.92 68.89 68.92 22.4K
15:29 68.91 68.93 68.91 68.91 19.1K
15:30 68.94 68.97 68.93 68.95 20.9K
15:31 68.96 69.03 68.96 69.03 17.7K
15:32 69.04 69.04 68.91 68.91 35.2K
15:33 68.91 68.91 68.86 68.88 21.4K
15:34 68.84 68.88 68.82 68.87 31.8K
15:35 68.89 68.90 68.87 68.87 33.7K
15:36 68.87 68.92 68.87 68.89 21.7K
15:37 68.86 68.95 68.86 68.95 27.3K
15:38 68.92 68.92 68.84 68.84 78.8K
15:39 68.84 68.88 68.84 68.85 17.4K
15:40 68.84 68.89 68.84 68.89 27.3K
15:41 68.87 68.93 68.87 68.93 25.0K
15:42 68.93 68.97 68.88 68.97 45.0K
15:43 68.98 69.03 68.98 69.03 33.4K
15:44 69.01 69.01 68.96 68.96 23.6K
15:45 68.94 68.98 68.93 68.93 36.8K
15:46 68.92 68.95 68.92 68.93 32.4K
15:47 68.91 68.91 68.84 68.84 28.3K
15:48 68.85 68.88 68.85 68.87 43.4K
15:49 68.87 68.87 68.85 68.86 32.8K
15:50 68.83 68.90 68.83 68.90 36.9K
15:51 68.90 68.99 68.81 68.99 57.0K
15:52 68.97 69.06 68.97 69.02 65.4K
15:53 69.01 69.07 69.01 69.05 53.7K
15:54 69.04 69.07 69.03 69.07 52.8K
15:55 69.06 69.06 69.03 69.03 51.0K
15:56 68.94 69.10 68.94 69.10 100.4K
15:57 69.04 69.07 69.03 69.06 150.6K
15:58 69.11 69.12 69.08 69.08 116.6K
15:59 69.11 69.11 69.06 69.06 103.6K
16:00 69.07 69.50 68.60 69.01 1,842.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available