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 72.53 72.80 72.25 72.41 146.4K
09:32 72.55 72.55 72.31 72.31 20.3K
09:33 72.41 72.54 72.41 72.54 13.7K
09:34 72.48 72.52 72.40 72.40 22.6K
09:35 72.56 72.58 72.42 72.42 17.7K
09:36 72.27 72.37 72.27 72.28 14.1K
09:37 72.30 72.47 72.30 72.47 13.6K
09:38 72.49 72.51 72.48 72.51 10.1K
09:39 72.61 72.73 72.61 72.69 15.8K
09:40 72.72 72.75 72.71 72.71 11.4K
09:41 72.71 72.74 72.68 72.74 26.1K
09:42 72.77 72.77 72.67 72.67 21.5K
09:43 72.67 72.67 72.64 72.66 12.3K
09:44 72.72 72.72 72.65 72.67 14.9K
09:45 72.62 72.63 72.58 72.60 11.4K
09:46 72.64 72.73 72.60 72.73 15.6K
09:47 72.74 72.74 72.66 72.66 23.8K
09:48 72.65 72.73 72.65 72.65 19.7K
09:49 72.67 72.73 72.65 72.73 12.9K
09:50 72.71 72.71 72.62 72.62 9.7K
09:51 72.64 72.64 72.59 72.60 12.7K
09:52 72.58 72.60 72.54 72.60 18.8K
09:53 72.58 72.62 72.58 72.62 10.4K
09:54 72.61 72.78 72.61 72.73 17.4K
09:55 72.71 72.76 72.70 72.76 5.3K
09:56 72.76 72.89 72.76 72.89 9.5K
09:57 72.91 72.98 72.91 72.98 13.5K
09:58 72.97 72.97 72.87 72.90 8.2K
09:59 72.91 72.91 72.83 72.83 9.7K
10:00 72.80 72.82 72.75 72.76 7.8K
10:01 72.75 72.81 72.75 72.80 16.5K
10:02 72.83 72.90 72.83 72.87 24.7K
10:03 72.90 72.95 72.90 72.95 15.3K
10:04 72.96 72.96 72.92 72.94 16.1K
10:05 72.96 72.96 72.89 72.91 16.7K
10:06 72.89 72.89 72.82 72.84 7.6K
10:07 72.84 72.84 72.80 72.82 14.1K
10:08 72.82 72.84 72.80 72.84 7.9K
10:09 72.84 72.95 72.84 72.94 18.3K
10:10 72.92 72.92 72.90 72.90 8.4K
10:11 72.94 72.97 72.94 72.97 9.9K
10:12 72.96 72.98 72.88 72.88 9.4K
10:13 72.88 72.88 72.84 72.84 8.5K
10:14 72.89 72.90 72.88 72.90 12.2K
10:15 72.87 72.89 72.83 72.86 10.3K
10:16 72.88 72.90 72.88 72.90 6.7K
10:17 72.91 72.97 72.90 72.97 8.5K
10:18 72.96 73.10 72.96 73.10 25.8K
10:19 73.09 73.11 73.09 73.11 11.6K
10:20 73.11 73.11 73.08 73.08 7.5K
10:21 73.07 73.07 73.05 73.05 7.2K
10:22 73.13 73.15 73.13 73.13 14.3K
10:23 73.13 73.16 73.13 73.14 10.3K
10:24 73.14 73.21 73.10 73.21 11.4K
10:25 73.22 73.26 73.21 73.21 13.4K
10:26 73.21 73.23 73.18 73.18 13.2K
10:27 73.17 73.17 73.14 73.16 7.3K
10:28 73.14 73.19 73.14 73.16 11.1K
10:29 73.16 73.16 73.15 73.16 11.8K
10:30 73.13 73.20 73.13 73.19 10.4K
10:31 73.17 73.22 73.17 73.21 10.9K
10:32 73.20 73.21 73.13 73.13 8.0K
10:33 73.09 73.16 73.09 73.14 13.2K
10:34 73.14 73.14 73.10 73.13 7.6K
10:35 73.10 73.18 73.10 73.18 13.9K
10:36 73.18 73.21 73.17 73.21 7.5K
10:37 73.20 73.20 73.12 73.15 11.6K
10:38 73.15 73.19 73.15 73.17 26.8K
10:39 73.16 73.17 73.15 73.17 10.8K
10:40 73.16 73.20 73.16 73.20 24.1K
10:41 73.24 73.25 73.24 73.25 25.9K
10:42 73.24 73.29 73.24 73.29 6.3K
10:43 73.32 73.33 73.30 73.30 11.3K
10:44 73.33 73.41 73.33 73.40 12.1K
10:45 73.40 73.44 73.40 73.44 6.6K
10:46 73.44 73.45 73.44 73.45 5.2K
10:47 73.45 73.48 73.45 73.48 8.9K
10:48 73.44 73.45 73.42 73.44 14.1K
10:49 73.45 73.49 73.45 73.49 14.9K
10:50 73.49 73.54 73.49 73.52 29.1K
10:51 73.52 73.57 73.52 73.55 12.6K
10:52 73.54 73.57 73.49 73.57 14.4K
10:53 73.54 73.56 73.51 73.56 9.2K
10:54 73.56 73.59 73.56 73.58 7.9K
10:55 73.58 73.60 73.55 73.60 13.0K
10:56 73.59 73.59 73.56 73.56 6.2K
10:57 73.55 73.59 73.55 73.59 10.0K
10:58 73.61 73.62 73.58 73.62 24.8K
10:59 73.60 73.60 73.55 73.55 9.7K
11:00 73.57 73.57 73.55 73.56 10.7K
11:01 73.53 73.53 73.50 73.51 11.0K
11:02 73.51 73.55 73.51 73.54 8.2K
11:03 73.54 73.57 73.54 73.54 14.8K
11:04 73.53 73.54 73.50 73.54 16.2K
11:05 73.50 73.56 73.50 73.56 9.2K
11:06 73.54 73.54 73.53 73.53 5.9K
11:07 73.49 73.49 73.46 73.46 8.4K
11:08 73.43 73.44 73.41 73.41 7.6K
11:09 73.39 73.45 73.39 73.43 13.0K
11:10 73.40 73.47 73.40 73.46 18.8K
11:11 73.45 73.48 73.45 73.48 8.9K
11:12 73.49 73.49 73.46 73.46 5.2K
11:13 73.46 73.47 73.44 73.47 7.7K
11:14 73.48 73.50 73.47 73.50 11.2K
11:15 73.49 73.53 73.49 73.53 8.5K
11:16 73.53 73.53 73.53 73.53 7.7K
11:17 73.53 73.53 73.50 73.50 7.7K
11:18 73.50 73.50 73.45 73.45 9.7K
11:19 73.46 73.48 73.45 73.45 11.7K
11:20 73.45 73.47 73.45 73.47 8.9K
11:21 73.48 73.50 73.47 73.48 11.6K
11:22 73.48 73.50 73.47 73.50 8.8K
11:23 73.49 73.51 73.49 73.51 11.3K
11:24 73.51 73.55 73.51 73.52 10.3K
11:25 73.51 73.52 73.51 73.51 7.8K
11:26 73.58 73.58 73.54 73.57 35.7K
11:27 73.62 73.63 73.60 73.60 9.1K
11:28 73.58 73.58 73.54 73.54 9.8K
11:29 73.54 73.54 73.45 73.48 9.1K
11:30 73.47 73.47 73.43 73.43 5.6K
11:31 73.42 73.44 73.40 73.40 7.7K
11:32 73.39 73.39 73.37 73.38 7.7K
11:33 73.37 73.39 73.37 73.39 8.2K
11:34 73.40 73.41 73.40 73.40 7.9K
11:35 73.38 73.38 73.36 73.37 12.2K
11:36 73.39 73.39 73.35 73.35 6.7K
11:37 73.35 73.35 73.32 73.33 8.1K
11:38 73.33 73.33 73.30 73.33 7.7K
11:39 73.33 73.38 73.33 73.38 11.8K
11:40 73.38 73.45 73.38 73.45 8.8K
11:41 73.45 73.46 73.41 73.41 7.8K
11:42 73.41 73.41 73.39 73.40 6.0K
11:43 73.40 73.41 73.39 73.41 6.4K
11:44 73.41 73.41 73.38 73.38 6.0K
11:45 73.37 73.40 73.37 73.40 10.4K
11:46 73.40 73.40 73.37 73.37 4.3K
11:47 73.32 73.36 73.32 73.34 17.4K
11:48 73.36 73.36 73.32 73.32 6.8K
11:49 73.32 73.32 73.28 73.29 5.6K
11:50 73.25 73.28 73.25 73.28 9.1K
11:51 73.25 73.30 73.21 73.30 13.2K
11:52 73.30 73.30 73.26 73.28 2.2K
11:53 73.28 73.28 73.25 73.25 4.9K
11:54 73.26 73.28 73.26 73.28 7.8K
11:55 73.27 73.30 73.27 73.30 5.6K
11:56 73.31 73.33 73.31 73.31 6.0K
11:57 73.32 73.35 73.31 73.35 6.9K
11:58 73.35 73.35 73.32 73.34 3.6K
11:59 73.33 73.36 73.33 73.35 19.1K
12:00 73.33 73.41 73.33 73.36 11.2K
12:01 73.38 73.46 73.38 73.45 7.8K
12:02 73.43 73.45 73.38 73.38 13.5K
12:03 73.42 73.44 73.42 73.42 10.5K
12:04 73.35 73.35 73.29 73.29 7.0K
12:05 73.28 73.28 73.18 73.18 12.8K
12:06 73.21 73.21 73.17 73.21 10.7K
12:07 73.22 73.22 73.16 73.22 10.5K
12:08 73.23 73.23 73.17 73.17 6.7K
12:09 73.22 73.22 73.18 73.22 6.7K
12:10 73.22 73.22 73.20 73.20 3.4K
12:11 73.23 73.23 73.15 73.15 41.2K
12:12 73.17 73.18 73.14 73.16 4.4K
12:13 73.17 73.19 73.13 73.18 9.6K
12:14 73.19 73.19 73.16 73.16 8.5K
12:15 73.16 73.16 73.13 73.13 4.2K
12:16 73.11 73.11 73.08 73.08 17.7K
12:17 73.08 73.08 72.98 72.98 12.3K
12:18 72.96 72.96 72.94 72.95 12.4K
12:19 72.96 72.96 72.94 72.94 5.1K
12:20 72.93 72.97 72.92 72.97 17.2K
12:21 72.98 72.98 72.95 72.95 5.6K
12:22 72.96 72.97 72.95 72.97 14.1K
12:23 72.99 72.99 72.96 72.98 7.7K
12:24 72.98 72.99 72.98 72.99 9.9K
12:25 73.00 73.05 72.99 73.04 12.8K
12:26 73.01 73.01 72.99 72.99 8.6K
12:27 72.98 72.98 72.96 72.97 12.1K
12:28 72.96 72.96 72.92 72.96 10.4K
12:29 72.96 72.96 72.95 72.96 5.1K
12:30 72.96 72.96 72.94 72.94 6.8K
12:31 72.95 72.96 72.92 72.92 6.5K
12:32 72.93 72.96 72.91 72.91 10.3K
12:33 72.94 72.94 72.92 72.92 5.5K
12:34 72.93 72.94 72.92 72.94 11.5K
12:35 72.94 72.98 72.91 72.98 12.4K
12:36 72.99 72.99 72.90 72.90 13.4K
12:37 72.90 72.92 72.89 72.92 8.8K
12:38 72.91 72.93 72.91 72.93 9.2K
12:39 72.94 72.95 72.94 72.95 7.5K
12:40 72.93 72.93 72.91 72.91 6.5K
12:41 72.93 72.93 72.91 72.91 9.0K
12:42 72.92 72.93 72.91 72.92 8.3K
12:43 72.96 73.00 72.96 73.00 163.1K
12:44 72.99 72.99 72.96 72.96 7.8K
12:45 72.94 72.94 72.87 72.87 5.3K
12:46 72.91 72.91 72.87 72.87 8.8K
12:47 72.85 72.98 72.85 72.98 10.1K
12:48 72.99 72.99 72.89 72.89 48.0K
12:49 72.89 72.89 72.85 72.85 7.3K
12:50 72.85 72.90 72.85 72.89 5.4K
12:51 72.89 72.92 72.89 72.92 6.3K
12:52 72.88 72.89 72.87 72.87 8.1K
12:53 72.87 72.91 72.87 72.91 9.6K
12:54 72.92 72.94 72.92 72.92 7.7K
12:55 72.91 72.91 72.89 72.89 3.2K
12:56 72.88 72.88 72.86 72.87 6.6K
12:57 72.91 72.92 72.90 72.90 6.9K
12:58 72.90 72.91 72.90 72.91 3.5K
12:59 72.90 72.90 72.88 72.89 4.3K
13:00 72.89 72.89 72.88 72.88 4.3K
13:01 72.88 72.89 72.88 72.89 7.9K
13:02 72.89 72.89 72.86 72.88 5.8K
13:03 72.88 72.88 72.86 72.86 4.4K
13:04 72.86 72.87 72.86 72.87 4.9K
13:05 72.84 72.86 72.83 72.86 7.9K
13:06 72.87 72.88 72.87 72.87 6.5K
13:07 72.87 72.87 72.85 72.85 6.3K
13:08 72.85 72.88 72.85 72.88 6.9K
13:09 72.89 72.94 72.89 72.94 16.1K
13:10 72.93 72.93 72.87 72.87 8.3K
13:11 72.88 72.88 72.79 72.79 10.1K
13:12 72.79 72.79 72.74 72.74 15.4K
13:13 72.74 72.74 72.71 72.73 4.4K
13:14 72.74 72.76 72.74 72.75 5.5K
13:15 72.72 72.72 72.70 72.71 5.5K
13:16 72.72 72.72 72.63 72.64 7.2K
13:17 72.62 72.62 72.56 72.59 10.7K
13:18 72.59 72.61 72.56 72.61 7.6K
13:19 72.61 72.65 72.59 72.65 10.5K
13:20 72.65 72.66 72.64 72.65 4.7K
13:21 72.65 72.65 72.59 72.61 6.9K
13:22 72.59 72.61 72.58 72.61 5.3K
13:23 72.60 72.64 72.60 72.63 6.9K
13:24 72.63 72.63 72.61 72.62 6.3K
13:25 72.62 72.63 72.61 72.62 8.3K
13:26 72.60 72.63 72.60 72.63 6.6K
13:27 72.67 72.71 72.59 72.60 19.9K
13:28 72.61 72.62 72.58 72.60 10.3K
13:29 72.59 72.59 72.52 72.54 9.3K
13:30 72.54 72.56 72.52 72.52 5.0K
13:31 72.56 72.56 72.51 72.51 8.1K
13:32 72.50 72.50 72.47 72.47 12.2K
13:33 72.46 72.53 72.46 72.53 8.6K
13:34 72.51 72.51 72.49 72.49 5.2K
13:35 72.45 72.49 72.45 72.48 7.3K
13:36 72.48 72.50 72.48 72.50 9.6K
13:37 72.51 72.52 72.50 72.51 4.6K
13:38 72.51 72.53 72.50 72.50 5.8K
13:39 72.50 72.50 72.47 72.49 5.0K
13:40 72.47 72.47 72.44 72.45 3.8K
13:41 72.45 72.45 72.36 72.36 7.6K
13:42 72.36 72.40 72.36 72.38 19.3K
13:43 72.36 72.36 72.36 72.36 4.4K
13:44 72.37 72.37 72.35 72.35 3.6K
13:45 72.35 72.35 72.32 72.34 6.4K
13:46 72.35 72.35 72.29 72.29 6.0K
13:47 72.27 72.29 72.27 72.28 7.8K
13:48 72.29 72.29 72.27 72.28 7.2K
13:49 72.28 72.31 72.28 72.30 7.3K
13:50 72.30 72.30 72.27 72.28 8.4K
13:51 72.29 72.31 72.29 72.31 4.5K
13:52 72.34 72.35 72.32 72.33 11.0K
13:53 72.32 72.34 72.31 72.34 4.2K
13:54 72.34 72.34 72.33 72.34 4.5K
13:55 72.33 72.33 72.31 72.31 4.8K
13:56 72.31 72.33 72.31 72.33 6.0K
13:57 72.34 72.36 72.34 72.36 6.9K
13:58 72.34 72.34 72.32 72.34 7.7K
13:59 72.34 72.34 72.32 72.33 4.9K
14:00 72.33 72.33 72.27 72.27 6.8K
14:01 72.27 72.29 72.23 72.23 9.4K
14:02 72.25 72.25 72.21 72.21 10.9K
14:03 72.19 72.24 72.19 72.24 26.4K
14:04 72.26 72.27 72.26 72.27 8.7K
14:05 72.26 72.30 72.26 72.30 6.7K
14:06 72.32 72.37 72.32 72.37 6.6K
14:07 72.38 72.39 72.35 72.35 17.2K
14:08 72.32 72.36 72.32 72.35 14.4K
14:09 72.36 72.38 72.35 72.38 13.3K
14:10 72.38 72.47 72.38 72.46 11.2K
14:11 72.46 72.50 72.46 72.48 13.8K
14:12 72.49 72.53 72.48 72.52 9.1K
14:13 72.52 72.54 72.52 72.54 4.0K
14:14 72.55 72.58 72.54 72.58 9.4K
14:15 72.58 72.63 72.58 72.63 6.4K
14:16 72.63 72.63 72.57 72.59 7.7K
14:17 72.60 72.61 72.60 72.60 7.7K
14:18 72.60 72.61 72.60 72.61 7.7K
14:19 72.65 72.66 72.64 72.64 7.2K
14:20 72.66 72.70 72.66 72.69 9.8K
14:21 72.70 72.70 72.69 72.69 6.9K
14:22 72.69 72.76 72.69 72.76 7.6K
14:23 72.73 72.79 72.73 72.79 7.3K
14:24 72.78 72.81 72.77 72.81 53.0K
14:25 72.80 72.82 72.79 72.82 16.3K
14:26 72.82 72.82 72.79 72.79 6.1K
14:27 72.80 72.83 72.80 72.80 5.1K
14:28 72.78 72.80 72.77 72.80 6.3K
14:29 72.79 72.79 72.75 72.77 6.8K
14:30 72.77 72.77 72.73 72.73 9.6K
14:31 72.73 72.75 72.73 72.74 7.5K
14:32 72.75 72.75 72.73 72.74 13.6K
14:33 72.74 72.77 72.74 72.77 8.0K
14:34 72.77 72.79 72.70 72.72 24.4K
14:35 72.72 72.72 72.70 72.71 5.7K
14:36 72.71 72.71 72.69 72.69 9.0K
14:37 72.70 72.75 72.70 72.75 12.5K
14:38 72.76 72.76 72.70 72.70 9.4K
14:39 72.69 72.70 72.68 72.68 5.2K
14:40 72.68 72.69 72.68 72.68 6.4K
14:41 72.67 72.71 72.67 72.70 9.6K
14:42 72.69 72.69 72.67 72.69 9.5K
14:43 72.69 72.73 72.69 72.71 12.2K
14:44 72.72 72.73 72.71 72.72 14.2K
14:45 72.74 72.76 72.73 72.76 18.6K
14:46 72.76 72.76 72.75 72.75 3.8K
14:47 72.78 72.81 72.78 72.81 12.6K
14:48 72.81 72.86 72.79 72.86 10.6K
14:49 72.86 72.88 72.86 72.88 17.5K
14:50 72.88 72.89 72.88 72.89 10.7K
14:51 72.89 72.89 72.87 72.89 12.4K
14:52 72.88 72.91 72.87 72.91 7.1K
14:53 72.91 72.97 72.91 72.97 17.7K
14:54 72.96 72.98 72.96 72.98 7.7K
14:55 72.97 72.98 72.96 72.97 12.1K
14:56 72.98 73.01 72.98 73.00 72.7K
14:57 73.00 73.00 72.92 72.92 16.4K
14:58 72.91 72.91 72.88 72.88 6.8K
14:59 72.89 72.89 72.88 72.89 14.9K
15:00 72.87 72.87 72.84 72.86 118.5K
15:01 72.86 72.87 72.86 72.87 4.5K
15:02 72.85 72.91 72.84 72.91 39.8K
15:03 72.88 72.90 72.88 72.90 7.2K
15:04 72.89 72.89 72.86 72.86 12.0K
15:05 72.84 72.85 72.84 72.85 5.2K
15:06 72.86 72.87 72.84 72.85 19.2K
15:07 72.84 72.84 72.83 72.83 9.4K
15:08 72.83 72.87 72.83 72.87 18.3K
15:09 72.86 72.87 72.86 72.87 12.5K
15:10 72.89 72.91 72.89 72.91 13.8K
15:11 72.91 72.91 72.90 72.90 10.7K
15:12 72.89 72.90 72.89 72.89 9.2K
15:13 72.89 72.89 72.89 72.89 8.3K
15:14 72.90 72.93 72.90 72.93 14.5K
15:15 72.93 72.93 72.92 72.93 11.6K
15:16 72.93 72.93 72.92 72.92 18.3K
15:17 72.93 72.93 72.90 72.90 8.9K
15:18 72.89 72.94 72.89 72.94 28.8K
15:19 72.94 72.94 72.84 72.85 22.4K
15:20 72.83 72.86 72.82 72.86 31.4K
15:21 72.89 72.90 72.89 72.90 17.7K
15:22 72.90 72.95 72.90 72.95 12.4K
15:23 72.91 72.93 72.91 72.93 33.2K
15:24 72.93 73.00 72.93 73.00 30.1K
15:25 73.01 73.01 72.98 72.98 21.5K
15:26 73.00 73.07 73.00 73.07 31.7K
15:27 73.07 73.09 73.04 73.04 19.5K
15:28 73.04 73.04 73.03 73.04 16.7K
15:29 73.06 73.06 73.03 73.05 16.0K
15:30 73.03 73.04 72.99 73.00 14.0K
15:31 72.98 73.01 72.98 73.01 12.3K
15:32 72.98 73.01 72.98 73.01 21.3K
15:33 73.00 73.04 72.97 73.04 24.1K
15:34 73.03 73.04 73.02 73.03 15.6K
15:35 73.02 73.05 73.02 73.03 19.2K
15:36 72.99 73.00 72.98 73.00 21.0K
15:37 73.00 73.04 73.00 73.00 22.2K
15:38 72.99 73.00 72.95 72.95 23.0K
15:39 72.92 72.94 72.91 72.93 21.2K
15:40 72.92 72.92 72.90 72.92 16.1K
15:41 72.91 72.92 72.90 72.91 15.3K
15:42 72.92 72.93 72.89 72.89 14.7K
15:43 72.90 72.98 72.90 72.98 22.0K
15:44 72.99 72.99 72.96 72.98 26.5K
15:45 73.01 73.03 72.99 72.99 14.2K
15:46 72.99 73.06 72.99 73.06 18.2K
15:47 73.07 73.07 73.02 73.02 17.5K
15:48 73.00 73.06 72.98 73.06 25.5K
15:49 73.05 73.05 73.01 73.01 28.6K
15:50 73.00 73.01 72.97 72.97 39.4K
15:51 72.93 72.93 72.88 72.90 38.3K
15:52 72.89 72.92 72.86 72.92 35.6K
15:53 72.92 72.93 72.90 72.90 38.1K
15:54 72.91 72.97 72.90 72.97 38.6K
15:55 72.97 73.00 72.96 72.96 49.1K
15:56 72.96 72.98 72.93 72.97 53.7K
15:57 73.01 73.05 73.01 73.05 70.1K
15:58 73.04 73.05 73.01 73.01 62.0K
15:59 73.02 73.02 72.98 72.98 92.5K
16:00 72.97 73.04 72.22 72.98 1,549.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available