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 72.17 72.94 71.87 71.88 431.1K
09:32 72.03 72.03 71.80 71.80 46.1K
09:33 71.73 71.83 71.56 71.81 28.7K
09:34 71.80 71.86 71.37 71.47 50.1K
09:35 71.44 71.63 71.44 71.62 29.7K
09:36 71.69 71.76 71.62 71.63 23.8K
09:37 71.77 71.84 71.73 71.84 23.5K
09:38 71.72 71.98 71.64 71.98 32.9K
09:39 71.93 72.21 71.93 72.04 26.4K
09:40 72.09 72.09 71.82 71.94 13.9K
09:41 71.90 71.91 71.80 71.82 19.7K
09:42 71.76 71.79 71.72 71.72 21.4K
09:43 71.70 71.80 71.69 71.80 18.9K
09:44 71.78 71.78 71.73 71.77 25.9K
09:45 71.79 71.79 71.71 71.71 20.2K
09:46 71.73 71.78 71.61 71.66 83.3K
09:47 71.70 71.71 71.63 71.66 46.8K
09:48 71.62 71.74 71.62 71.72 41.0K
09:49 71.72 71.79 71.67 71.68 34.8K
09:50 71.66 71.70 71.66 71.68 24.9K
09:51 71.66 71.76 71.64 71.76 92.9K
09:52 71.73 71.95 71.72 71.92 74.9K
09:53 71.99 72.04 71.90 72.00 104.8K
09:54 72.01 72.07 71.88 71.88 196.6K
09:55 71.83 71.87 71.81 71.81 33.0K
09:56 71.81 71.88 71.79 71.88 38.7K
09:57 71.83 72.00 71.83 71.99 37.0K
09:58 72.03 72.07 72.00 72.04 17.9K
09:59 72.06 72.09 72.00 72.02 22.6K
10:00 72.03 72.16 72.03 72.16 22.4K
10:01 72.12 72.25 72.12 72.12 43.5K
10:02 72.10 72.11 72.03 72.03 160.1K
10:03 72.14 72.25 72.10 72.10 58.4K
10:04 72.13 72.28 72.13 72.27 62.0K
10:05 72.30 72.30 72.14 72.22 88.8K
10:06 72.21 72.23 72.17 72.22 343.4K
10:07 72.23 72.24 72.19 72.21 21.7K
10:08 72.16 72.17 72.08 72.08 25.2K
10:09 72.09 72.09 71.85 71.85 39.8K
10:10 71.90 72.03 71.90 72.03 60.3K
10:11 72.05 72.09 72.03 72.04 22.9K
10:12 72.02 72.14 72.02 72.12 27.7K
10:13 72.11 72.13 72.09 72.10 22.8K
10:14 72.13 72.16 72.11 72.13 31.5K
10:15 72.16 72.22 72.16 72.22 25.3K
10:16 72.22 72.24 72.18 72.21 48.9K
10:17 72.23 72.23 72.13 72.13 19.2K
10:18 72.08 72.08 72.04 72.08 17.5K
10:19 72.06 72.09 72.04 72.09 63.9K
10:20 72.11 72.12 72.06 72.10 26.5K
10:21 72.11 72.16 72.08 72.16 24.6K
10:22 72.14 72.14 72.04 72.07 59.4K
10:23 72.05 72.05 72.01 72.04 30.5K
10:24 72.00 72.00 71.97 71.99 40.7K
10:25 71.95 71.95 71.90 71.94 43.6K
10:26 71.93 71.93 71.84 71.87 36.7K
10:27 71.95 72.03 71.95 72.03 29.9K
10:28 72.04 72.06 72.04 72.04 21.4K
10:29 72.07 72.13 72.05 72.13 31.1K
10:30 72.14 72.18 72.13 72.18 24.0K
10:31 72.24 72.24 72.15 72.15 23.1K
10:32 72.13 72.16 72.07 72.07 14.0K
10:33 72.01 72.01 71.98 71.98 14.7K
10:34 72.03 72.04 71.99 72.04 20.8K
10:35 72.00 72.07 72.00 72.06 16.3K
10:36 72.09 72.15 72.07 72.15 31.2K
10:37 72.10 72.12 72.02 72.02 22.4K
10:38 72.04 72.08 72.03 72.03 16.1K
10:39 71.99 72.05 71.99 72.03 15.4K
10:40 72.05 72.06 72.00 72.06 17.3K
10:41 72.04 72.08 71.96 71.98 18.2K
10:42 71.94 71.94 71.91 71.91 15.1K
10:43 71.85 71.91 71.85 71.91 20.2K
10:44 71.91 71.95 71.89 71.89 13.1K
10:45 71.86 71.88 71.85 71.87 18.9K
10:46 71.92 71.95 71.92 71.93 13.7K
10:47 71.94 71.98 71.94 71.96 17.6K
10:48 71.96 71.96 71.92 71.92 20.0K
10:49 71.92 71.95 71.91 71.93 34.4K
10:50 71.91 71.97 71.90 71.97 27.9K
10:51 71.99 72.00 71.96 71.96 28.6K
10:52 71.95 72.02 71.95 72.02 25.9K
10:53 72.02 72.03 72.00 72.03 13.6K
10:54 72.01 72.01 71.81 71.81 40.8K
10:55 71.80 71.82 71.80 71.81 12.1K
10:56 71.84 71.91 71.84 71.89 12.8K
10:57 71.90 71.90 71.82 71.82 17.4K
10:58 71.86 71.86 71.82 71.82 14.3K
10:59 71.83 71.86 71.82 71.83 18.0K
11:00 71.83 71.83 71.76 71.76 14.3K
11:01 71.75 71.76 71.69 71.75 22.8K
11:02 71.73 71.81 71.69 71.77 21.2K
11:03 71.70 71.71 71.68 71.68 16.9K
11:04 71.72 71.78 71.72 71.75 15.4K
11:05 71.73 71.77 71.73 71.77 9.2K
11:06 71.79 71.81 71.79 71.81 13.8K
11:07 71.80 71.81 71.77 71.79 14.4K
11:08 71.76 71.80 71.76 71.80 19.9K
11:09 71.78 71.80 71.71 71.71 24.9K
11:10 71.70 71.70 71.61 71.61 14.4K
11:11 71.57 71.57 71.52 71.55 34.1K
11:12 71.54 71.54 71.52 71.53 13.4K
11:13 71.54 71.54 71.49 71.54 40.0K
11:14 71.54 71.64 71.54 71.63 92.9K
11:15 71.65 71.67 71.60 71.60 40.5K
11:16 71.56 71.59 71.53 71.59 48.0K
11:17 71.56 71.56 71.44 71.44 24.4K
11:18 71.38 71.38 71.35 71.35 25.2K
11:19 71.36 71.39 71.33 71.39 23.9K
11:20 71.39 71.39 71.29 71.31 9.1K
11:21 71.31 71.36 71.31 71.36 17.8K
11:22 71.37 71.37 71.33 71.34 15.2K
11:23 71.31 71.32 71.23 71.23 21.7K
11:24 71.21 71.21 71.16 71.17 36.5K
11:25 71.18 71.20 71.16 71.16 39.5K
11:26 71.08 71.15 71.05 71.15 35.3K
11:27 71.19 71.20 71.15 71.15 55.3K
11:28 71.14 71.15 71.12 71.15 21.1K
11:29 71.19 71.21 71.15 71.20 24.0K
11:30 71.22 71.34 71.22 71.34 21.1K
11:31 71.29 71.32 71.27 71.31 19.3K
11:32 71.31 71.34 71.31 71.33 32.1K
11:33 71.30 71.31 71.27 71.31 24.8K
11:34 71.29 71.35 71.29 71.33 34.4K
11:35 71.35 71.35 71.31 71.31 21.2K
11:36 71.32 71.32 71.29 71.31 17.5K
11:37 71.31 71.35 71.31 71.33 11.3K
11:38 71.32 71.32 71.25 71.29 16.6K
11:39 71.31 71.34 71.31 71.32 19.1K
11:40 71.30 71.32 71.28 71.29 14.1K
11:41 71.30 71.31 71.25 71.30 23.1K
11:42 71.28 71.28 71.26 71.27 12.8K
11:43 71.29 71.29 71.25 71.29 19.4K
11:44 71.29 71.29 71.25 71.25 23.0K
11:45 71.26 71.28 71.24 71.24 18.3K
11:46 71.16 71.16 71.12 71.14 18.3K
11:47 71.15 71.15 71.09 71.09 23.1K
11:48 71.04 71.09 71.04 71.09 53.2K
11:49 71.10 71.12 71.09 71.10 18.0K
11:50 71.10 71.17 71.10 71.14 26.0K
11:51 71.15 71.15 71.10 71.12 15.2K
11:52 71.11 71.12 71.07 71.09 17.5K
11:53 71.12 71.12 71.03 71.03 17.9K
11:54 71.04 71.06 71.03 71.06 26.9K
11:55 71.05 71.08 71.05 71.06 31.8K
11:56 71.06 71.13 71.06 71.13 14.7K
11:57 71.14 71.14 71.09 71.12 15.0K
11:58 71.11 71.11 71.09 71.11 14.1K
11:59 71.11 71.12 71.09 71.11 11.3K
12:00 71.12 71.15 71.12 71.15 16.4K
12:01 71.12 71.12 71.11 71.11 16.0K
12:02 71.08 71.11 71.08 71.10 13.0K
12:03 71.09 71.18 71.09 71.18 26.5K
12:04 71.17 71.18 71.16 71.17 18.9K
12:05 71.17 71.28 71.16 71.28 21.4K
12:06 71.27 71.33 71.21 71.22 37.5K
12:07 71.21 71.22 71.18 71.20 14.6K
12:08 71.19 71.24 71.19 71.24 13.2K
12:09 71.24 71.24 71.19 71.22 14.1K
12:10 71.21 71.30 71.21 71.30 15.9K
12:11 71.27 71.28 71.24 71.28 11.7K
12:12 71.27 71.34 71.27 71.29 13.7K
12:13 71.29 71.33 71.29 71.30 13.3K
12:14 71.30 71.35 71.30 71.32 18.6K
12:15 71.35 71.35 71.31 71.31 31.6K
12:16 71.31 71.33 71.29 71.30 14.0K
12:17 71.27 71.27 71.24 71.25 12.1K
12:18 71.33 71.33 71.27 71.27 18.4K
12:19 71.27 71.30 71.27 71.30 14.0K
12:20 71.29 71.30 71.29 71.29 23.8K
12:21 71.29 71.31 71.27 71.31 38.5K
12:22 71.26 71.30 71.20 71.30 37.6K
12:23 71.27 71.27 71.17 71.17 239.4K
12:24 71.18 71.19 71.16 71.16 14.0K
12:25 71.22 71.22 71.21 71.22 10.0K
12:26 71.19 71.19 71.15 71.18 13.5K
12:27 71.17 71.18 71.16 71.18 14.1K
12:28 71.19 71.25 71.19 71.25 15.8K
12:29 71.25 71.40 71.25 71.40 17.2K
12:30 71.41 71.44 71.41 71.44 32.5K
12:31 71.46 71.46 71.42 71.42 10.8K
12:32 71.44 71.45 71.42 71.45 8.7K
12:33 71.45 71.45 71.41 71.41 9.1K
12:34 71.42 71.45 71.42 71.44 8.0K
12:35 71.47 71.49 71.44 71.49 11.8K
12:36 71.48 71.50 71.47 71.47 11.5K
12:37 71.47 71.48 71.46 71.46 10.7K
12:38 71.46 71.51 71.46 71.51 7.7K
12:39 71.51 71.51 71.46 71.47 12.8K
12:40 71.45 71.45 71.41 71.41 9.8K
12:41 71.41 71.45 71.41 71.45 5.4K
12:42 71.45 71.45 71.38 71.39 11.7K
12:43 71.38 71.39 71.37 71.39 4.9K
12:44 71.39 71.39 71.37 71.37 9.0K
12:45 71.37 71.38 71.37 71.37 8.0K
12:46 71.39 71.40 71.38 71.39 10.2K
12:47 71.39 71.39 71.35 71.35 9.2K
12:48 71.35 71.35 71.34 71.35 11.0K
12:49 71.35 71.35 71.34 71.35 7.5K
12:50 71.34 71.41 71.34 71.41 10.1K
12:51 71.39 71.39 71.35 71.35 16.2K
12:52 71.35 71.37 71.35 71.36 6.3K
12:53 71.34 71.38 71.34 71.38 25.4K
12:54 71.39 71.42 71.37 71.42 34.3K
12:55 71.42 71.45 71.39 71.43 12.4K
12:56 71.46 71.46 71.43 71.46 7.6K
12:57 71.50 71.57 71.50 71.57 27.7K
12:58 71.53 71.53 71.50 71.53 30.3K
12:59 71.57 71.57 71.49 71.52 6.3K
13:00 71.51 71.53 71.49 71.53 9.5K
13:01 71.52 71.52 71.48 71.51 12.2K
13:02 71.49 71.51 71.49 71.50 11.0K
13:03 71.50 71.52 71.48 71.52 5.6K
13:04 71.50 71.58 71.50 71.58 10.6K
13:05 71.58 71.58 71.57 71.58 5.4K
13:06 71.62 71.63 71.62 71.62 8.5K
13:07 71.66 71.66 71.64 71.64 11.1K
13:08 71.60 71.60 71.60 71.60 10.4K
13:09 71.63 71.63 71.59 71.63 8.6K
13:10 71.64 71.66 71.64 71.65 8.0K
13:11 71.63 71.67 71.60 71.60 13.8K
13:12 71.63 71.63 71.57 71.57 9.6K
13:13 71.55 71.55 71.54 71.54 5.2K
13:14 71.57 71.59 71.55 71.59 21.6K
13:15 71.59 71.59 71.57 71.58 13.9K
13:16 71.58 71.58 71.54 71.56 9.8K
13:17 71.55 71.55 71.54 71.55 12.9K
13:18 71.52 71.53 71.52 71.52 8.5K
13:19 71.53 71.53 71.52 71.52 7.9K
13:20 71.54 71.55 71.52 71.55 8.2K
13:21 71.55 71.60 71.54 71.60 7.8K
13:22 71.60 71.60 71.58 71.60 7.8K
13:23 71.59 71.61 71.59 71.60 10.5K
13:24 71.60 71.62 71.60 71.62 6.5K
13:25 71.62 71.65 71.62 71.65 21.3K
13:26 71.64 71.65 71.63 71.65 8.1K
13:27 71.64 71.66 71.62 71.63 12.3K
13:28 71.63 71.68 71.62 71.68 8.0K
13:29 71.69 71.69 71.67 71.67 13.8K
13:30 71.67 71.67 71.64 71.64 20.7K
13:31 71.66 71.67 71.66 71.67 4.7K
13:32 71.67 71.69 71.62 71.62 11.9K
13:33 71.60 71.61 71.60 71.61 8.7K
13:34 71.61 71.61 71.57 71.57 8.9K
13:35 71.56 71.56 71.53 71.54 7.9K
13:36 71.57 71.57 71.53 71.53 15.5K
13:37 71.53 71.56 71.53 71.56 12.6K
13:38 71.56 71.56 71.50 71.50 10.4K
13:39 71.53 71.54 71.52 71.53 9.4K
13:40 71.53 71.54 71.52 71.53 12.4K
13:41 71.54 71.54 71.49 71.49 12.3K
13:42 71.49 71.49 71.43 71.43 5.6K
13:43 71.46 71.46 71.44 71.44 8.5K
13:44 71.44 71.44 71.40 71.40 8.5K
13:45 71.40 71.44 71.40 71.44 16.5K
13:46 71.44 71.44 71.34 71.34 19.4K
13:47 71.36 71.41 71.36 71.41 12.9K
13:48 71.38 71.38 71.33 71.33 14.6K
13:49 71.33 71.33 71.33 71.33 11.7K
13:50 71.32 71.32 71.30 71.32 14.8K
13:51 71.29 71.29 71.20 71.20 11.0K
13:52 71.24 71.24 71.18 71.22 23.3K
13:53 71.21 71.21 71.20 71.20 15.9K
13:54 71.20 71.22 71.17 71.22 14.3K
13:55 71.22 71.29 71.22 71.29 17.8K
13:56 71.26 71.26 71.24 71.24 13.7K
13:57 71.25 71.25 71.21 71.21 10.7K
13:58 71.21 71.21 71.18 71.20 14.7K
13:59 71.21 71.21 71.19 71.21 17.3K
14:00 71.23 71.23 71.22 71.22 12.3K
14:01 71.22 71.29 71.22 71.29 16.3K
14:02 71.27 71.29 71.26 71.29 12.4K
14:03 71.27 71.27 71.25 71.25 8.8K
14:04 71.26 71.27 71.23 71.23 16.5K
14:05 71.23 71.29 71.23 71.29 11.3K
14:06 71.29 71.31 71.29 71.31 15.0K
14:07 71.30 71.30 71.29 71.30 13.6K
14:08 71.32 71.37 71.32 71.34 27.1K
14:09 71.36 71.39 71.33 71.33 23.1K
14:10 71.35 71.38 71.34 71.34 23.9K
14:11 71.35 71.36 71.35 71.35 11.9K
14:12 71.35 71.35 71.27 71.27 16.4K
14:13 71.29 71.29 71.25 71.25 14.1K
14:14 71.26 71.27 71.25 71.27 10.0K
14:15 71.26 71.26 71.24 71.26 15.9K
14:16 71.25 71.29 71.24 71.28 11.6K
14:17 71.28 71.29 71.28 71.29 8.4K
14:18 71.30 71.30 71.25 71.25 31.8K
14:19 71.26 71.26 71.15 71.15 81.1K
14:20 71.16 71.16 71.14 71.15 24.7K
14:21 71.13 71.15 71.09 71.09 220.1K
14:22 71.09 71.11 71.04 71.04 35.2K
14:23 71.06 71.09 71.06 71.09 17.6K
14:24 71.07 71.09 71.05 71.05 19.0K
14:25 71.05 71.09 71.01 71.09 80.6K
14:26 71.11 71.11 71.09 71.10 24.3K
14:27 71.09 71.09 71.00 71.05 26.9K
14:28 71.09 71.11 71.08 71.08 14.7K
14:29 71.04 71.05 71.03 71.03 19.9K
14:30 71.03 71.10 71.03 71.09 15.8K
14:31 71.10 71.10 71.08 71.10 12.7K
14:32 71.10 71.16 71.09 71.16 17.5K
14:33 71.16 71.16 71.12 71.12 19.9K
14:34 71.15 71.15 71.12 71.13 11.2K
14:35 71.14 71.16 71.13 71.16 12.9K
14:36 71.16 71.16 71.09 71.10 15.8K
14:37 71.08 71.09 71.03 71.03 15.7K
14:38 71.05 71.05 71.02 71.02 16.5K
14:39 71.04 71.04 71.02 71.03 13.0K
14:40 71.04 71.09 71.04 71.09 10.4K
14:41 71.08 71.10 71.05 71.09 60.6K
14:42 71.06 71.06 71.03 71.04 17.7K
14:43 71.00 71.03 70.97 71.03 19.2K
14:44 71.02 71.02 70.97 70.98 22.2K
14:45 70.98 70.99 70.98 70.98 15.1K
14:46 70.98 70.98 70.94 70.97 21.4K
14:47 70.97 70.98 70.97 70.97 15.6K
14:48 70.96 70.99 70.95 70.98 19.1K
14:49 70.98 70.98 70.96 70.97 14.7K
14:50 70.98 71.00 70.98 71.00 31.5K
14:51 71.00 71.02 71.00 71.00 11.1K
14:52 71.01 71.04 71.01 71.01 11.0K
14:53 71.01 71.05 71.01 71.05 14.4K
14:54 71.01 71.02 71.00 71.02 15.9K
14:55 71.04 71.05 71.04 71.05 10.0K
14:56 71.05 71.10 71.05 71.10 14.1K
14:57 71.09 71.16 71.09 71.16 11.1K
14:58 71.16 71.16 71.13 71.14 13.2K
14:59 71.14 71.16 71.14 71.16 16.9K
15:00 71.16 71.17 71.13 71.13 18.6K
15:01 71.13 71.19 71.13 71.19 15.4K
15:02 71.19 71.19 71.18 71.18 8.8K
15:03 71.15 71.21 71.15 71.18 16.6K
15:04 71.17 71.17 71.15 71.15 13.6K
15:05 71.14 71.15 71.12 71.13 11.7K
15:06 71.16 71.17 71.15 71.15 6.8K
15:07 71.14 71.19 71.14 71.17 13.4K
15:08 71.17 71.17 71.16 71.17 8.4K
15:09 71.20 71.21 71.19 71.19 17.4K
15:10 71.15 71.17 71.15 71.17 11.9K
15:11 71.17 71.21 71.17 71.20 16.6K
15:12 71.19 71.23 71.19 71.23 17.7K
15:13 71.20 71.22 71.19 71.19 20.7K
15:14 71.19 71.23 71.19 71.23 13.0K
15:15 71.22 71.26 71.22 71.26 13.8K
15:16 71.25 71.27 71.25 71.27 16.7K
15:17 71.27 71.27 71.24 71.25 14.9K
15:18 71.23 71.24 71.23 71.24 19.3K
15:19 71.24 71.25 71.23 71.25 12.8K
15:20 71.24 71.26 71.24 71.26 19.1K
15:21 71.27 71.28 71.26 71.28 23.5K
15:22 71.33 71.36 71.32 71.36 18.1K
15:23 71.36 71.37 71.35 71.37 20.4K
15:24 71.37 71.39 71.36 71.36 17.7K
15:25 71.35 71.37 71.35 71.35 14.2K
15:26 71.37 71.40 71.35 71.40 24.8K
15:27 71.40 71.47 71.40 71.47 17.6K
15:28 71.45 71.45 71.39 71.39 25.1K
15:29 71.40 71.43 71.40 71.41 17.4K
15:30 71.41 71.43 71.41 71.43 20.3K
15:31 71.43 71.48 71.43 71.48 17.6K
15:32 71.50 71.54 71.50 71.53 21.1K
15:33 71.55 71.55 71.51 71.51 26.1K
15:34 71.54 71.56 71.53 71.56 16.6K
15:35 71.55 71.59 71.55 71.59 29.6K
15:36 71.58 71.59 71.54 71.54 23.5K
15:37 71.55 71.61 71.54 71.61 27.9K
15:38 71.61 71.67 71.61 71.63 19.0K
15:39 71.66 71.70 71.66 71.70 21.4K
15:40 71.70 71.70 71.68 71.68 30.0K
15:41 71.68 71.72 71.68 71.72 22.0K
15:42 71.73 71.74 71.72 71.74 337.7K
15:43 71.68 71.71 71.66 71.66 45.1K
15:44 71.68 71.79 71.68 71.79 36.9K
15:45 71.76 71.78 71.76 71.78 30.8K
15:46 71.79 71.79 71.77 71.78 27.0K
15:47 71.82 71.82 71.72 71.75 46.1K
15:48 71.73 71.74 71.71 71.71 36.1K
15:49 71.70 71.72 71.70 71.72 29.2K
15:50 71.74 71.74 71.69 71.72 32.0K
15:51 71.78 71.78 71.67 71.70 113.1K
15:52 71.73 71.73 71.68 71.70 47.7K
15:53 71.68 71.72 71.68 71.70 41.1K
15:54 71.74 71.80 71.74 71.80 102.1K
15:55 71.80 71.95 71.80 71.95 56.4K
15:56 71.94 71.97 71.91 71.94 137.7K
15:57 71.94 71.94 71.87 71.94 307.1K
15:58 71.89 71.96 71.88 71.94 155.8K
15:59 71.96 71.96 71.94 71.95 114.2K
16:00 71.93 72.00 71.60 72.00 3,059.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available