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 68.90 69.45 65.91 69.39 207.0K
09:32 69.39 69.41 69.29 69.38 7.0K
09:33 69.32 69.33 69.22 69.22 5.6K
09:34 69.11 69.27 69.11 69.27 8.9K
09:35 69.34 69.44 69.34 69.42 15.9K
09:36 69.53 69.53 69.45 69.47 17.4K
09:37 69.55 69.60 69.51 69.51 31.5K
09:38 69.52 69.56 69.50 69.50 11.2K
09:39 69.50 69.50 69.39 69.42 11.1K
09:40 69.36 69.52 69.36 69.52 10.5K
09:41 69.52 69.58 69.51 69.51 7.6K
09:42 69.51 69.58 69.49 69.58 6.1K
09:43 69.61 69.62 69.57 69.59 11.2K
09:44 69.59 69.59 69.55 69.55 6.6K
09:45 69.57 69.62 69.57 69.61 11.0K
09:46 69.66 69.72 69.58 69.58 18.1K
09:47 69.54 69.55 69.50 69.50 9.3K
09:48 69.50 69.56 69.49 69.56 3.3K
09:49 69.53 69.66 69.53 69.61 15.0K
09:50 69.65 69.65 69.55 69.55 8.6K
09:51 69.58 69.64 69.58 69.61 14.3K
09:52 69.58 69.65 69.58 69.62 17.2K
09:53 69.61 69.69 69.61 69.69 9.8K
09:54 69.69 69.69 69.63 69.65 18.2K
09:55 69.69 69.86 69.68 69.84 85.8K
09:56 69.84 69.84 69.78 69.78 10.9K
09:57 69.78 69.83 69.78 69.83 7.1K
09:58 69.81 69.85 69.81 69.81 11.3K
09:59 69.78 69.85 69.78 69.85 5.9K
10:00 69.81 69.84 69.80 69.84 3.4K
10:01 69.83 69.85 69.79 69.84 13.1K
10:02 69.79 69.85 69.79 69.85 8.5K
10:03 69.86 69.86 69.82 69.82 13.4K
10:04 69.82 69.91 69.82 69.91 18.6K
10:05 69.90 70.03 69.90 70.03 37.9K
10:06 70.03 70.03 69.92 69.99 10.0K
10:07 69.96 70.01 69.96 69.99 13.2K
10:08 70.00 70.06 69.97 70.06 26.3K
10:09 70.07 70.07 69.99 69.99 21.5K
10:10 69.99 70.01 69.97 69.97 26.0K
10:11 69.95 70.03 69.94 70.03 29.5K
10:12 70.04 70.14 70.03 70.13 42.4K
10:13 70.14 70.16 70.10 70.16 25.3K
10:14 70.12 70.14 70.11 70.12 134.2K
10:15 70.15 70.20 70.15 70.18 14.6K
10:16 70.21 70.25 70.21 70.24 11.0K
10:17 70.21 70.21 70.10 70.15 12.1K
10:18 70.21 70.24 70.20 70.24 8.1K
10:19 70.21 70.21 70.16 70.16 9.2K
10:20 70.15 70.16 70.13 70.15 8.1K
10:21 70.14 70.14 70.08 70.11 10.1K
10:22 70.11 70.17 70.11 70.15 12.0K
10:23 70.15 70.17 70.09 70.09 12.4K
10:24 70.08 70.13 70.08 70.09 23.9K
10:25 70.10 70.14 70.10 70.13 9.1K
10:26 70.13 70.23 70.13 70.23 10.7K
10:27 70.24 70.27 70.24 70.27 11.4K
10:28 70.30 70.35 70.25 70.25 22.9K
10:29 70.25 70.25 70.18 70.23 12.6K
10:30 70.23 70.24 70.13 70.15 17.7K
10:31 70.19 70.21 70.15 70.15 7.1K
10:32 70.17 70.20 70.17 70.17 15.2K
10:33 70.23 70.23 70.14 70.16 7.4K
10:34 70.16 70.18 70.12 70.12 5.8K
10:35 70.14 70.16 70.12 70.16 15.7K
10:36 70.15 70.22 70.10 70.22 78.6K
10:37 70.18 70.22 70.18 70.21 13.7K
10:38 70.28 70.28 70.22 70.22 12.1K
10:39 70.22 70.30 70.22 70.25 28.0K
10:40 70.26 70.30 70.26 70.30 37.6K
10:41 70.26 70.38 70.26 70.38 14.9K
10:42 70.38 70.38 70.33 70.33 13.4K
10:43 70.33 70.33 70.31 70.31 12.8K
10:44 70.31 70.35 70.31 70.34 16.1K
10:45 70.34 70.34 70.30 70.30 9.6K
10:46 70.31 70.31 70.27 70.28 12.6K
10:47 70.30 70.30 70.28 70.28 7.9K
10:48 70.28 70.28 70.26 70.26 7.2K
10:49 70.27 70.30 70.27 70.27 38.3K
10:50 70.28 70.28 70.27 70.28 6.6K
10:51 70.28 70.35 70.28 70.34 13.5K
10:52 70.34 70.34 70.31 70.33 15.7K
10:53 70.36 70.39 70.36 70.39 9.7K
10:54 70.39 70.42 70.39 70.42 10.3K
10:55 70.42 70.46 70.42 70.45 12.6K
10:56 70.44 70.48 70.43 70.44 37.8K
10:57 70.44 70.45 70.40 70.41 71.3K
10:58 70.42 70.44 70.41 70.44 11.4K
10:59 70.45 70.47 70.45 70.45 21.3K
11:00 70.48 70.48 70.39 70.42 12.0K
11:01 70.43 70.49 70.41 70.49 14.5K
11:02 70.50 70.50 70.30 70.30 30.7K
11:03 70.35 70.36 70.32 70.32 26.1K
11:04 70.36 70.38 70.36 70.36 6.9K
11:05 70.38 70.43 70.37 70.40 38.1K
11:06 70.40 70.48 70.40 70.48 9.6K
11:07 70.49 70.50 70.46 70.50 15.8K
11:08 70.49 70.54 70.49 70.54 8.6K
11:09 70.50 70.57 70.50 70.53 20.4K
11:10 70.49 70.51 70.48 70.50 10.8K
11:11 70.50 70.55 70.50 70.55 9.9K
11:12 70.51 70.51 70.47 70.48 4.8K
11:13 70.48 70.49 70.47 70.47 4.9K
11:14 70.47 70.49 70.44 70.48 5.8K
11:15 70.49 70.50 70.47 70.47 12.9K
11:16 70.51 70.53 70.51 70.52 3.4K
11:17 70.50 70.53 70.50 70.50 26.9K
11:18 70.50 70.53 70.48 70.53 8.8K
11:19 70.51 70.54 70.50 70.50 3.2K
11:20 70.51 70.53 70.51 70.53 6.3K
11:21 70.57 70.57 70.54 70.55 8.6K
11:22 70.53 70.55 70.51 70.55 3.4K
11:23 70.54 70.55 70.53 70.54 4.8K
11:24 70.54 70.59 70.54 70.59 7.2K
11:25 70.60 70.61 70.55 70.55 14.4K
11:26 70.55 70.61 70.52 70.61 9.7K
11:27 70.61 70.71 70.61 70.67 180.0K
11:28 70.65 70.72 70.65 70.72 31.0K
11:29 70.74 70.74 70.66 70.72 6.3K
11:30 70.70 70.70 70.68 70.68 3.5K
11:31 70.66 70.67 70.65 70.67 9.6K
11:32 70.69 70.70 70.69 70.70 4.8K
11:33 70.66 70.69 70.66 70.67 2.2K
11:34 70.65 70.65 70.61 70.61 19.3K
11:35 70.62 70.63 70.60 70.62 6.0K
11:36 70.63 70.63 70.59 70.61 8.7K
11:37 70.61 70.64 70.59 70.62 7.1K
11:38 70.64 70.67 70.62 70.67 3.6K
11:39 70.73 70.74 70.72 70.73 15.3K
11:40 70.70 70.73 70.69 70.69 12.6K
11:41 70.71 70.72 70.69 70.70 5.4K
11:42 70.70 70.74 70.70 70.73 5.7K
11:43 70.74 70.75 70.74 70.74 6.7K
11:44 70.74 70.76 70.74 70.75 6.8K
11:45 70.75 70.76 70.72 70.72 6.9K
11:46 70.73 70.74 70.73 70.73 4.5K
11:47 70.71 70.76 70.70 70.76 24.0K
11:48 70.76 70.77 70.76 70.77 17.3K
11:49 70.77 70.79 70.76 70.79 3.1K
11:50 70.77 70.77 70.73 70.73 8.9K
11:51 70.72 70.74 70.70 70.74 7.9K
11:52 70.73 70.80 70.73 70.80 11.7K
11:53 70.80 70.80 70.76 70.76 7.9K
11:54 70.79 70.81 70.79 70.81 5.5K
11:55 70.81 70.81 70.78 70.78 5.4K
11:56 70.78 70.84 70.76 70.84 9.6K
11:57 70.83 70.86 70.83 70.86 10.3K
11:58 70.84 70.86 70.80 70.80 4.3K
11:59 70.80 70.81 70.78 70.78 4.6K
12:00 70.80 70.80 70.78 70.78 15.1K
12:01 70.81 70.81 70.79 70.79 8.3K
12:02 70.83 70.86 70.83 70.85 4.4K
12:03 70.85 70.85 70.81 70.85 11.8K
12:04 70.85 70.91 70.84 70.90 12.5K
12:05 70.90 70.90 70.85 70.86 8.2K
12:06 70.88 70.92 70.85 70.85 7.7K
12:07 70.88 70.95 70.88 70.95 6.8K
12:08 70.92 70.96 70.92 70.96 9.8K
12:09 70.96 71.00 70.95 70.98 5.8K
12:10 70.99 71.04 70.99 71.01 23.8K
12:11 70.99 70.99 70.96 70.96 9.6K
12:12 70.90 70.94 70.89 70.89 9.7K
12:13 70.89 70.89 70.83 70.83 6.9K
12:14 70.83 70.87 70.83 70.87 8.1K
12:15 70.85 70.88 70.84 70.88 6.8K
12:16 70.88 70.91 70.85 70.90 2.0K
12:17 70.88 70.94 70.87 70.93 9.3K
12:18 70.94 70.94 70.86 70.92 6.7K
12:19 70.89 70.90 70.86 70.90 4.1K
12:20 70.91 70.92 70.89 70.92 6.5K
12:21 70.91 70.91 70.85 70.85 3.9K
12:22 70.87 70.94 70.87 70.94 9.9K
12:23 70.96 70.96 70.94 70.96 9.3K
12:24 70.97 70.98 70.95 70.95 36.5K
12:25 70.94 70.94 70.91 70.91 4.8K
12:26 70.93 70.99 70.93 70.93 11.4K
12:27 70.93 70.96 70.91 70.96 6.5K
12:28 70.96 70.96 70.93 70.95 5.2K
12:29 70.94 70.96 70.94 70.95 4.6K
12:30 70.94 70.99 70.94 70.97 4.7K
12:31 70.97 70.97 70.92 70.92 4.6K
12:32 70.92 70.94 70.92 70.94 2.5K
12:33 70.91 70.91 70.88 70.88 3.3K
12:34 70.88 70.90 70.85 70.85 5.3K
12:35 70.88 70.88 70.86 70.88 5.2K
12:36 70.88 70.91 70.87 70.91 41.4K
12:37 70.92 70.93 70.87 70.87 13.8K
12:38 70.87 70.89 70.84 70.85 4.5K
12:39 70.88 70.88 70.86 70.86 3.1K
12:40 70.86 70.91 70.86 70.89 4.6K
12:41 70.89 70.91 70.86 70.91 4.7K
12:42 70.94 70.94 70.93 70.94 5.2K
12:43 70.94 70.95 70.92 70.92 2.6K
12:44 70.92 70.92 70.88 70.89 4.0K
12:45 70.89 70.90 70.86 70.89 2.3K
12:46 70.87 70.87 70.85 70.86 6.3K
12:47 70.85 70.94 70.85 70.94 6.0K
12:48 70.94 70.94 70.91 70.94 5.0K
12:49 70.88 70.90 70.88 70.89 3.1K
12:50 70.91 70.96 70.91 70.96 8.2K
12:51 70.96 70.97 70.95 70.97 3.2K
12:52 70.97 70.99 70.97 70.99 7.9K
12:53 70.98 71.04 70.98 71.04 7.7K
12:54 71.04 71.04 70.95 71.00 35.5K
12:55 70.99 71.02 70.97 71.02 6.4K
12:56 71.02 71.07 71.02 71.07 6.1K
12:57 71.05 71.09 71.04 71.09 9.4K
12:58 71.14 71.14 71.06 71.08 26.3K
12:59 71.08 71.13 71.08 71.11 9.1K
13:00 71.08 71.13 71.08 71.10 21.0K
13:01 71.12 71.12 71.08 71.11 7.7K
13:02 71.10 71.10 71.06 71.08 7.4K
13:03 71.06 71.10 71.06 71.07 5.9K
13:04 71.11 71.15 71.06 71.15 20.6K
13:05 71.14 71.18 71.11 71.18 55.9K
13:06 71.17 71.20 71.14 71.20 31.5K
13:07 71.20 71.22 71.20 71.22 25.8K
13:08 71.20 71.24 71.19 71.24 298.5K
13:09 71.27 71.33 71.27 71.28 82.5K
13:10 71.29 71.29 71.22 71.27 12.4K
13:11 71.25 71.30 71.25 71.30 23.0K
13:12 71.30 71.30 71.14 71.14 40.9K
13:13 71.09 71.17 71.09 71.16 28.2K
13:14 71.12 71.17 71.12 71.15 7.2K
13:15 71.24 71.24 71.15 71.15 21.2K
13:16 71.15 71.17 71.13 71.17 27.5K
13:17 71.19 71.25 71.19 71.24 28.7K
13:18 71.22 71.23 71.17 71.23 12.5K
13:19 71.22 71.23 71.20 71.23 22.1K
13:20 71.25 71.25 71.23 71.25 9.9K
13:21 71.23 71.24 71.22 71.22 8.3K
13:22 71.22 71.27 71.21 71.27 28.1K
13:23 71.26 71.29 71.24 71.29 8.5K
13:24 71.27 71.29 71.24 71.25 5.3K
13:25 71.24 71.31 71.24 71.31 14.2K
13:26 71.30 71.30 71.26 71.29 20.3K
13:27 71.28 71.28 71.25 71.25 5.0K
13:28 71.25 71.27 71.21 71.27 15.8K
13:29 71.27 71.27 71.24 71.24 20.2K
13:30 71.21 71.24 71.18 71.24 5.4K
13:31 71.24 71.25 71.22 71.22 19.0K
13:32 71.24 71.24 71.19 71.19 10.4K
13:33 71.20 71.20 71.13 71.13 8.7K
13:34 71.12 71.23 71.12 71.21 27.4K
13:35 71.23 71.23 71.21 71.21 23.2K
13:36 71.22 71.23 71.18 71.18 30.2K
13:37 71.22 71.23 71.22 71.22 4.4K
13:38 71.25 71.25 71.22 71.24 7.4K
13:39 71.25 71.29 71.25 71.29 21.2K
13:40 71.27 71.34 71.27 71.32 65.4K
13:41 71.30 71.30 71.27 71.27 8.7K
13:42 71.28 71.29 71.27 71.28 6.2K
13:43 71.25 71.27 71.21 71.24 6.3K
13:44 71.24 71.30 71.24 71.30 10.2K
13:45 71.25 71.30 71.25 71.27 15.2K
13:46 71.26 71.30 71.26 71.30 12.0K
13:47 71.33 71.33 71.31 71.31 10.5K
13:48 71.33 71.38 71.33 71.35 11.5K
13:49 71.32 71.36 71.32 71.33 8.4K
13:50 71.36 71.36 71.30 71.30 25.3K
13:51 71.32 71.36 71.32 71.35 13.0K
13:52 71.35 71.38 71.35 71.36 9.6K
13:53 71.36 71.42 71.36 71.42 16.0K
13:54 71.42 71.50 71.39 71.50 23.0K
13:55 71.50 71.50 71.43 71.45 30.7K
13:56 71.45 71.48 71.45 71.45 6.8K
13:57 71.46 71.47 71.43 71.43 10.9K
13:58 71.46 71.47 71.43 71.47 9.7K
13:59 71.53 71.53 71.43 71.44 30.3K
14:00 71.49 71.49 71.45 71.47 20.7K
14:01 71.49 71.53 71.48 71.49 26.7K
14:02 71.49 71.54 71.46 71.53 15.9K
14:03 71.53 71.53 71.52 71.52 7.1K
14:04 71.46 71.47 71.46 71.46 17.3K
14:05 71.48 71.53 71.48 71.53 30.1K
14:06 71.54 71.54 71.49 71.50 21.4K
14:07 71.49 71.55 71.49 71.55 231.2K
14:08 71.49 71.49 71.47 71.47 12.6K
14:09 71.48 71.49 71.45 71.45 258.4K
14:10 71.47 71.47 71.46 71.47 9.5K
14:11 71.47 71.47 71.46 71.46 6.9K
14:12 71.43 71.45 71.40 71.40 5.3K
14:13 71.38 71.39 71.35 71.35 8.0K
14:14 71.34 71.41 71.32 71.40 27.0K
14:15 71.37 71.42 71.37 71.38 19.1K
14:16 71.38 71.42 71.35 71.39 17.1K
14:17 71.39 71.39 71.34 71.36 32.1K
14:18 71.36 71.39 71.36 71.36 32.1K
14:19 71.35 71.35 71.26 71.32 15.2K
14:20 71.33 71.39 71.33 71.38 7.1K
14:21 71.38 71.38 71.34 71.35 4.2K
14:22 71.35 71.35 71.28 71.28 1.8K
14:23 71.29 71.31 71.29 71.30 767.8K
14:24 71.35 71.40 71.35 71.37 8.6K
14:25 71.35 71.39 71.35 71.39 7.3K
14:26 71.36 71.42 71.36 71.37 24.8K
14:27 71.39 71.40 71.33 71.33 34.1K
14:28 71.33 71.34 71.31 71.34 7.6K
14:29 71.33 71.33 71.33 71.33 7.2K
14:30 71.32 71.32 71.29 71.29 29.4K
14:31 71.30 71.30 71.26 71.28 41.7K
14:32 71.30 71.35 71.30 71.35 7.0K
14:33 71.35 71.38 71.34 71.38 8.5K
14:34 71.40 71.42 71.38 71.38 9.3K
14:35 71.39 71.40 71.38 71.38 8.5K
14:36 71.42 71.42 71.42 71.42 4.9K
14:37 71.46 71.53 71.46 71.53 12.6K
14:38 71.56 71.56 71.55 71.56 10.2K
14:39 71.55 71.56 71.54 71.56 9.7K
14:40 71.56 71.56 71.56 71.56 3.7K
14:41 71.56 71.58 71.56 71.56 6.8K
14:42 71.56 71.56 71.53 71.55 5.1K
14:43 71.55 71.55 71.51 71.52 5.2K
14:44 71.51 71.52 71.50 71.50 7.2K
14:45 71.47 71.48 71.44 71.45 29.3K
14:46 71.43 71.45 71.40 71.41 9.4K
14:47 71.39 71.41 71.34 71.36 19.5K
14:48 71.36 71.39 71.36 71.36 9.2K
14:49 71.36 71.42 71.36 71.42 9.3K
14:50 71.42 71.42 71.38 71.38 6.9K
14:51 71.43 71.47 71.42 71.47 16.7K
14:52 71.50 71.50 71.48 71.50 15.3K
14:53 71.52 71.53 71.49 71.49 10.7K
14:54 71.48 71.48 71.43 71.44 31.0K
14:55 71.41 71.42 71.41 71.42 10.2K
14:56 71.43 71.46 71.41 71.46 8.8K
14:57 71.43 71.44 71.42 71.42 6.8K
14:58 71.45 71.45 71.43 71.44 10.7K
14:59 71.44 71.47 71.44 71.47 10.5K
15:00 71.47 71.49 71.47 71.49 24.7K
15:01 71.47 71.55 71.46 71.50 41.0K
15:02 71.54 71.56 71.54 71.56 14.8K
15:03 71.56 71.64 71.56 71.64 11.9K
15:04 71.64 71.67 71.63 71.65 30.1K
15:05 71.65 71.68 71.63 71.68 20.5K
15:06 71.67 71.67 71.62 71.62 30.9K
15:07 71.64 71.64 71.59 71.63 84.5K
15:08 71.62 71.63 71.58 71.61 318.3K
15:09 71.61 71.62 71.52 71.52 104.0K
15:10 71.52 71.52 71.47 71.48 10.3K
15:11 71.49 71.49 71.45 71.45 14.1K
15:12 71.41 71.42 71.36 71.42 21.9K
15:13 71.39 71.40 71.36 71.36 8.7K
15:14 71.35 71.36 71.30 71.30 8.6K
15:15 71.29 71.39 71.26 71.39 46.7K
15:16 71.36 71.43 71.36 71.43 11.7K
15:17 71.43 71.43 71.35 71.35 10.0K
15:18 71.39 71.44 71.38 71.44 14.8K
15:19 71.46 71.46 71.45 71.46 7.9K
15:20 71.46 71.49 71.46 71.47 20.2K
15:21 71.46 71.46 71.29 71.29 14.1K
15:22 71.29 71.34 71.29 71.34 10.6K
15:23 71.30 71.36 71.28 71.28 20.6K
15:24 71.28 71.39 71.28 71.39 19.4K
15:25 71.39 71.45 71.39 71.45 15.8K
15:26 71.44 71.44 71.40 71.40 19.5K
15:27 71.42 71.47 71.42 71.47 34.5K
15:28 71.47 71.55 71.47 71.55 20.1K
15:29 71.55 71.55 71.49 71.49 10.7K
15:30 71.48 71.48 71.45 71.46 7.9K
15:31 71.46 71.48 71.46 71.48 12.9K
15:32 71.49 71.50 71.48 71.48 9.1K
15:33 71.47 71.47 71.38 71.38 24.6K
15:34 71.31 71.38 71.28 71.28 35.9K
15:35 71.31 71.31 71.25 71.27 26.4K
15:36 71.29 71.31 71.25 71.25 24.7K
15:37 71.23 71.30 71.23 71.27 41.1K
15:38 71.26 71.27 71.20 71.22 50.7K
15:39 71.19 71.23 71.19 71.23 33.9K
15:40 71.21 71.21 71.17 71.18 54.1K
15:41 71.20 71.21 71.13 71.21 37.9K
15:42 71.21 71.25 71.21 71.25 48.7K
15:43 71.25 71.29 71.24 71.29 62.9K
15:44 71.32 71.37 71.32 71.34 68.0K
15:45 71.34 71.40 71.34 71.40 46.3K
15:46 71.45 71.46 71.38 71.38 62.7K
15:47 71.43 71.43 71.38 71.39 40.4K
15:48 71.31 71.43 71.31 71.43 34.9K
15:49 71.40 71.42 71.40 71.40 35.7K
15:50 71.40 71.43 71.40 71.43 33.9K
15:51 71.39 71.39 71.26 71.29 177.6K
15:52 71.21 71.27 71.17 71.23 62.2K
15:53 71.27 71.30 71.27 71.30 77.5K
15:54 71.34 71.39 71.34 71.38 68.5K
15:55 71.39 71.46 71.39 71.46 54.6K
15:56 71.48 71.48 71.43 71.43 209.4K
15:57 71.38 71.39 71.32 71.34 126.0K
15:58 71.47 71.47 71.36 71.37 128.5K
15:59 71.38 71.38 71.28 71.28 117.6K
16:00 71.20 71.31 71.15 71.22 2,189.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available