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 71.78 72.00 71.11 71.11 92.3K
09:32 71.11 71.23 71.11 71.12 7.4K
09:33 71.35 71.51 71.25 71.49 29.9K
09:34 71.49 71.49 71.42 71.42 11.0K
09:35 71.42 71.42 71.29 71.30 15.6K
09:36 71.38 71.38 71.30 71.34 10.1K
09:37 71.35 71.37 71.23 71.23 6.4K
09:38 71.23 71.41 71.23 71.41 24.8K
09:39 71.40 71.45 71.39 71.45 34.5K
09:40 71.40 71.65 71.40 71.65 27.4K
09:41 71.64 71.64 71.48 71.52 18.4K
09:42 71.63 71.63 71.55 71.55 16.5K
09:43 71.56 71.65 71.55 71.61 42.4K
09:44 71.63 71.65 71.59 71.65 11.0K
09:45 71.66 71.69 71.66 71.69 10.7K
09:46 71.81 71.81 71.70 71.75 41.6K
09:47 71.77 71.80 71.74 71.75 26.5K
09:48 71.79 71.79 71.75 71.78 18.4K
09:49 71.75 71.79 71.75 71.77 12.6K
09:50 71.81 71.84 71.80 71.84 251.1K
09:51 71.84 71.89 71.78 71.89 10.2K
09:52 71.89 71.90 71.83 71.84 9.1K
09:53 71.87 71.95 71.87 71.95 21.0K
09:54 71.96 71.96 71.92 71.92 9.5K
09:55 71.98 72.07 71.98 72.07 23.8K
09:56 72.06 72.13 72.05 72.11 20.2K
09:57 72.09 72.09 72.06 72.06 26.8K
09:58 72.05 72.10 72.02 72.10 17.7K
09:59 72.13 72.13 72.05 72.05 30.6K
10:00 72.06 72.06 72.02 72.04 9.1K
10:01 72.07 72.07 72.04 72.06 23.9K
10:02 71.97 71.98 71.89 71.89 21.2K
10:03 71.85 71.91 71.85 71.89 10.5K
10:04 71.91 71.94 71.87 71.87 8.8K
10:05 71.90 71.93 71.88 71.88 12.1K
10:06 71.92 72.01 71.84 71.84 30.1K
10:07 71.81 71.90 71.81 71.90 12.2K
10:08 71.90 71.93 71.86 71.93 16.5K
10:09 71.95 72.00 71.95 71.99 11.7K
10:10 72.03 72.03 71.94 71.94 13.8K
10:11 71.97 72.00 71.87 71.91 22.5K
10:12 71.88 71.93 71.86 71.86 11.9K
10:13 71.86 71.90 71.86 71.89 11.2K
10:14 71.88 71.91 71.88 71.91 8.9K
10:15 71.91 71.96 71.91 71.93 22.5K
10:16 71.93 71.93 71.77 71.77 10.2K
10:17 71.77 71.85 71.77 71.80 18.3K
10:18 71.80 71.88 71.80 71.88 8.0K
10:19 71.88 71.92 71.85 71.89 20.7K
10:20 71.89 71.98 71.89 71.95 56.1K
10:21 71.98 72.04 71.97 72.00 41.5K
10:22 71.99 72.02 71.93 71.98 275.3K
10:23 71.97 71.97 71.90 71.90 10.6K
10:24 71.90 71.90 71.81 71.86 13.4K
10:25 71.86 71.89 71.86 71.87 5.6K
10:26 71.87 71.88 71.83 71.83 9.5K
10:27 71.84 71.84 71.79 71.82 11.1K
10:28 71.81 71.81 71.74 71.74 7.2K
10:29 71.72 71.72 71.61 71.64 13.8K
10:30 71.63 71.70 71.62 71.62 7.9K
10:31 71.65 71.74 71.63 71.63 26.8K
10:32 71.60 71.60 71.56 71.57 13.0K
10:33 71.60 71.61 71.60 71.60 10.2K
10:34 71.69 71.71 71.65 71.71 19.7K
10:35 71.70 71.70 71.70 71.70 8.2K
10:36 71.69 71.70 71.67 71.70 25.5K
10:37 71.70 71.73 71.70 71.73 19.8K
10:38 71.74 71.74 71.59 71.60 62.8K
10:39 71.60 71.60 71.58 71.60 11.4K
10:40 71.61 71.66 71.61 71.65 12.4K
10:41 71.65 71.67 71.65 71.65 19.6K
10:42 71.65 71.66 71.63 71.63 9.7K
10:43 71.61 71.61 71.58 71.60 32.9K
10:44 71.58 71.58 71.56 71.57 9.2K
10:45 71.57 71.57 71.49 71.49 10.7K
10:46 71.52 71.52 71.44 71.44 10.5K
10:47 71.46 71.48 71.43 71.43 9.5K
10:48 71.37 71.37 71.34 71.34 11.2K
10:49 71.34 71.41 71.34 71.41 21.0K
10:50 71.40 71.44 71.40 71.42 17.7K
10:51 71.41 71.42 71.36 71.37 6.7K
10:52 71.42 71.49 71.42 71.49 18.6K
10:53 71.49 71.49 71.45 71.47 3.9K
10:54 71.50 71.50 71.48 71.50 3.6K
10:55 71.45 71.51 71.44 71.51 7.4K
10:56 71.54 71.54 71.52 71.54 6.7K
10:57 71.52 71.55 71.52 71.55 72.9K
10:58 71.53 71.54 71.51 71.53 12.5K
10:59 71.52 71.55 71.50 71.52 9.2K
11:00 71.54 71.58 71.52 71.54 33.3K
11:01 71.50 71.53 71.50 71.50 11.7K
11:02 71.53 71.67 71.53 71.67 83.4K
11:03 71.66 71.73 71.66 71.70 83.0K
11:04 71.76 71.78 71.75 71.75 57.4K
11:05 71.74 71.81 71.72 71.78 462.1K
11:06 71.74 71.78 71.71 71.78 8.1K
11:07 71.79 71.84 71.79 71.84 14.6K
11:08 71.81 71.81 71.79 71.80 10.5K
11:09 71.80 71.85 71.80 71.85 8.6K
11:10 71.87 71.94 71.87 71.90 14.0K
11:11 71.91 71.98 71.91 71.96 19.6K
11:12 71.96 72.00 71.96 72.00 17.1K
11:13 72.02 72.06 72.02 72.06 9.4K
11:14 72.10 72.10 71.98 72.01 49.2K
11:15 72.00 72.04 71.99 71.99 25.9K
11:16 72.00 72.01 71.89 71.89 19.7K
11:17 71.92 71.92 71.86 71.86 11.2K
11:18 71.86 71.88 71.85 71.88 19.0K
11:19 71.88 71.92 71.88 71.89 10.1K
11:20 71.89 71.91 71.87 71.91 7.0K
11:21 71.92 71.92 71.90 71.91 9.7K
11:22 71.89 71.93 71.89 71.92 14.4K
11:23 71.93 71.95 71.93 71.94 9.7K
11:24 71.96 72.00 71.95 72.00 14.7K
11:25 72.00 72.00 71.96 71.96 15.3K
11:26 71.96 71.97 71.95 71.95 12.3K
11:27 71.94 71.94 71.90 71.90 10.9K
11:28 71.90 71.93 71.86 71.86 14.1K
11:29 71.86 71.86 71.80 71.82 30.1K
11:30 71.80 71.80 71.73 71.73 9.9K
11:31 71.75 71.75 71.67 71.68 9.9K
11:32 71.70 71.71 71.67 71.70 8.2K
11:33 71.72 71.75 71.71 71.74 9.7K
11:34 71.75 71.76 71.74 71.74 6.8K
11:35 71.74 71.77 71.74 71.76 9.3K
11:36 71.76 71.80 71.76 71.79 6.5K
11:37 71.79 71.79 71.79 71.79 1.5K
11:38 71.79 71.80 71.76 71.78 9.7K
11:39 71.77 71.80 71.77 71.80 5.6K
11:40 71.80 71.80 71.77 71.77 8.9K
11:41 71.78 71.80 71.76 71.76 9.8K
11:42 71.77 71.78 71.75 71.75 44.4K
11:43 71.75 71.77 71.75 71.77 24.6K
11:44 71.77 71.77 71.76 71.76 4.2K
11:45 71.76 71.77 71.76 71.76 11.9K
11:46 71.76 71.79 71.73 71.79 20.6K
11:47 71.77 71.77 71.77 71.77 6.0K
11:48 71.78 71.78 71.77 71.77 4.8K
11:49 71.77 71.77 71.76 71.76 5.4K
11:50 71.78 71.80 71.78 71.80 9.1K
11:51 71.78 71.80 71.78 71.79 5.4K
11:52 71.79 71.79 71.79 71.79 2.7K
11:53 71.78 71.79 71.77 71.77 11.4K
11:54 71.77 71.86 71.77 71.82 13.5K
11:55 71.82 71.83 71.80 71.80 7.9K
11:56 71.80 71.80 71.77 71.78 7.8K
11:57 71.80 71.80 71.72 71.72 11.5K
11:58 71.73 71.73 71.73 71.73 6.4K
11:59 71.73 71.73 71.68 71.69 12.9K
12:00 71.68 71.68 71.67 71.67 6.0K
12:01 71.68 71.69 71.68 71.68 8.2K
12:02 71.67 71.69 71.64 71.64 7.3K
12:03 71.63 71.68 71.62 71.67 8.5K
12:04 71.65 71.66 71.65 71.66 7.4K
12:05 71.67 71.72 71.67 71.72 7.5K
12:06 71.71 71.74 71.71 71.74 4.7K
12:07 71.72 71.74 71.72 71.74 6.6K
12:08 71.74 71.74 71.70 71.74 7.3K
12:09 71.74 71.74 71.74 71.74 6.7K
12:10 71.74 71.78 71.73 71.78 11.3K
12:11 71.75 71.76 71.75 71.76 4.8K
12:12 71.76 71.78 71.76 71.78 4.9K
12:13 71.81 71.83 71.74 71.75 35.4K
12:14 71.77 71.81 71.76 71.76 5.6K
12:15 71.75 71.79 71.75 71.79 6.0K
12:16 71.78 71.78 71.75 71.75 3.5K
12:17 71.75 71.83 71.75 71.83 11.4K
12:18 71.82 71.89 71.82 71.89 15.0K
12:19 71.88 71.90 71.88 71.90 7.3K
12:20 71.91 71.93 71.91 71.93 7.4K
12:21 71.92 71.94 71.92 71.94 5.3K
12:22 71.94 71.94 71.93 71.93 3.4K
12:23 71.90 71.90 71.87 71.87 7.6K
12:24 71.88 71.91 71.88 71.91 4.3K
12:25 71.92 71.92 71.89 71.89 5.8K
12:26 71.88 71.90 71.86 71.90 6.5K
12:27 71.90 71.91 71.88 71.88 9.0K
12:28 71.89 71.90 71.88 71.88 2.6K
12:29 71.85 71.90 71.84 71.84 20.9K
12:30 71.86 71.89 71.84 71.84 3.2K
12:31 71.84 71.86 71.84 71.86 2.4K
12:32 71.85 71.85 71.79 71.80 61.8K
12:33 71.80 71.80 71.75 71.76 7.1K
12:34 71.72 71.75 71.72 71.75 24.9K
12:35 71.75 71.75 71.70 71.70 6.3K
12:36 71.68 71.68 71.65 71.65 5.5K
12:37 71.65 71.65 71.63 71.63 4.1K
12:38 71.63 71.66 71.61 71.61 10.2K
12:39 71.61 71.61 71.57 71.59 7.1K
12:40 71.59 71.65 71.59 71.65 259.4K
12:41 71.65 71.71 71.65 71.70 6.3K
12:42 71.69 71.70 71.65 71.65 7.5K
12:43 71.66 71.68 71.66 71.67 7.2K
12:44 71.68 71.71 71.65 71.65 12.2K
12:45 71.65 71.67 71.62 71.62 5.8K
12:46 71.62 71.62 71.59 71.60 4.4K
12:47 71.62 71.64 71.62 71.64 62.2K
12:48 71.63 71.64 71.62 71.62 4.8K
12:49 71.62 71.62 71.58 71.58 4.1K
12:50 71.57 71.57 71.55 71.55 4.4K
12:51 71.55 71.55 71.54 71.54 4.0K
12:52 71.52 71.54 71.50 71.52 8.4K
12:53 71.50 71.50 71.49 71.49 5.7K
12:54 71.48 71.49 71.48 71.49 4.0K
12:55 71.51 71.55 71.51 71.54 8.4K
12:56 71.52 71.52 71.50 71.50 4.7K
12:57 71.48 71.52 71.46 71.52 7.6K
12:58 71.52 71.54 71.52 71.52 4.7K
12:59 71.52 71.52 71.47 71.47 3.4K
13:00 71.47 71.47 71.45 71.45 7.7K
13:01 71.44 71.44 71.37 71.37 7.6K
13:02 71.37 71.40 71.37 71.39 2.8K
13:03 71.39 71.46 71.39 71.46 8.2K
13:04 71.46 71.46 71.41 71.41 8.5K
13:05 71.38 71.38 71.36 71.36 8.1K
13:06 71.39 71.39 71.38 71.38 15.8K
13:07 71.38 71.40 71.38 71.40 7.1K
13:08 71.40 71.40 71.40 71.40 8.6K
13:09 71.40 71.40 71.35 71.35 7.5K
13:10 71.34 71.34 71.31 71.31 10.6K
13:11 71.31 71.31 71.28 71.29 11.7K
13:12 71.25 71.25 71.22 71.23 10.5K
13:13 71.24 71.24 71.21 71.21 14.5K
13:14 71.21 71.24 71.21 71.23 11.2K
13:15 71.23 71.23 71.21 71.23 4.6K
13:16 71.23 71.27 71.23 71.26 10.0K
13:17 71.26 71.26 71.22 71.22 5.5K
13:18 71.22 71.22 71.22 71.22 6.4K
13:19 71.21 71.23 71.19 71.20 11.5K
13:20 71.19 71.19 71.11 71.11 44.0K
13:21 71.15 71.17 71.15 71.17 9.1K
13:22 71.17 71.17 71.15 71.16 6.4K
13:23 71.15 71.17 71.15 71.16 5.5K
13:24 71.17 71.17 71.11 71.11 6.4K
13:25 71.12 71.12 71.07 71.07 6.6K
13:26 71.07 71.11 71.07 71.11 29.0K
13:27 71.10 71.10 71.09 71.09 4.5K
13:28 71.09 71.17 71.08 71.17 14.0K
13:29 71.16 71.23 71.16 71.22 10.5K
13:30 71.19 71.21 71.19 71.21 5.2K
13:31 71.21 71.23 71.21 71.23 1.8K
13:32 71.24 71.24 71.20 71.21 18.2K
13:33 71.21 71.29 71.21 71.29 7.1K
13:34 71.25 71.25 71.21 71.22 8.1K
13:35 71.23 71.26 71.21 71.26 8.7K
13:36 71.25 71.25 71.25 71.25 5.4K
13:37 71.25 71.26 71.22 71.26 7.1K
13:38 71.26 71.27 71.26 71.27 31.1K
13:39 71.27 71.40 71.27 71.39 12.4K
13:40 71.39 71.41 71.36 71.37 32.0K
13:41 71.37 71.50 71.37 71.47 21.6K
13:42 71.46 71.46 71.44 71.44 10.1K
13:43 71.43 71.44 71.38 71.38 10.0K
13:44 71.36 71.36 71.34 71.36 21.8K
13:45 71.34 71.38 71.34 71.37 314.5K
13:46 71.38 71.40 71.38 71.38 7.0K
13:47 71.37 71.45 71.37 71.45 8.3K
13:48 71.45 71.45 71.42 71.42 14.1K
13:49 71.42 71.42 71.41 71.41 7.5K
13:50 71.41 71.46 71.41 71.46 12.6K
13:51 71.46 71.48 71.43 71.43 8.7K
13:52 71.43 71.44 71.42 71.42 5.1K
13:53 71.40 71.45 71.40 71.43 8.5K
13:54 71.43 71.46 71.43 71.46 8.2K
13:55 71.47 71.50 71.47 71.50 8.4K
13:56 71.48 71.52 71.48 71.50 9.2K
13:57 71.51 71.53 71.51 71.52 8.1K
13:58 71.52 71.52 71.48 71.48 9.4K
13:59 71.48 71.52 71.47 71.52 8.8K
14:00 71.51 71.52 71.50 71.52 5.0K
14:01 71.50 71.50 71.45 71.45 8.2K
14:02 71.45 71.47 71.43 71.47 5.6K
14:03 71.51 71.52 71.51 71.51 9.2K
14:04 71.50 71.54 71.50 71.54 17.4K
14:05 71.54 71.57 71.54 71.55 6.3K
14:06 71.57 71.65 71.56 71.65 14.3K
14:07 71.65 71.67 71.62 71.62 14.3K
14:08 71.62 71.62 71.57 71.57 8.7K
14:09 71.56 71.59 71.56 71.59 8.3K
14:10 71.59 71.59 71.56 71.57 12.8K
14:11 71.56 71.57 71.56 71.57 6.9K
14:12 71.55 71.57 71.55 71.56 8.0K
14:13 71.56 71.56 71.55 71.55 5.3K
14:14 71.55 71.61 71.54 71.58 20.5K
14:15 71.59 71.60 71.56 71.56 9.4K
14:16 71.57 71.60 71.57 71.60 13.4K
14:17 71.59 71.60 71.57 71.57 5.8K
14:18 71.56 71.56 71.55 71.55 4.5K
14:19 71.55 71.58 71.55 71.56 8.9K
14:20 71.56 71.57 71.54 71.54 7.6K
14:21 71.55 71.55 71.55 71.55 7.9K
14:22 71.54 71.56 71.54 71.55 8.8K
14:23 71.55 71.56 71.55 71.56 7.5K
14:24 71.55 71.56 71.54 71.54 7.4K
14:25 71.55 71.55 71.54 71.54 19.3K
14:26 71.55 71.59 71.55 71.56 14.1K
14:27 71.55 71.55 71.54 71.54 6.2K
14:28 71.53 71.53 71.51 71.51 6.9K
14:29 71.51 71.51 71.48 71.48 6.6K
14:30 71.48 71.53 71.48 71.52 11.8K
14:31 71.52 71.53 71.51 71.53 11.2K
14:32 71.53 71.55 71.52 71.55 7.3K
14:33 71.55 71.55 71.51 71.51 7.0K
14:34 71.50 71.51 71.50 71.51 5.0K
14:35 71.50 71.52 71.50 71.52 18.6K
14:36 71.53 71.53 71.51 71.52 8.8K
14:37 71.53 71.55 71.53 71.55 16.1K
14:38 71.54 71.54 71.51 71.53 10.9K
14:39 71.53 71.56 71.51 71.56 13.0K
14:40 71.55 71.55 71.53 71.53 4.1K
14:41 71.53 71.54 71.52 71.54 10.3K
14:42 71.53 71.53 71.51 71.51 9.5K
14:43 71.49 71.51 71.46 71.46 24.2K
14:44 71.46 71.48 71.42 71.48 29.5K
14:45 71.45 71.45 71.42 71.42 214.5K
14:46 71.43 71.43 71.39 71.39 17.2K
14:47 71.39 71.41 71.38 71.41 11.6K
14:48 71.40 71.40 71.38 71.39 5.1K
14:49 71.40 71.41 71.39 71.40 14.8K
14:50 71.39 71.41 71.39 71.41 7.7K
14:51 71.41 71.43 71.41 71.43 10.8K
14:52 71.45 71.45 71.42 71.42 7.6K
14:53 71.42 71.44 71.42 71.44 4.4K
14:54 71.44 71.44 71.41 71.41 11.8K
14:55 71.41 71.42 71.41 71.42 6.4K
14:56 71.41 71.48 71.41 71.44 17.8K
14:57 71.44 71.44 71.42 71.42 4.0K
14:58 71.42 71.42 71.41 71.42 7.1K
14:59 71.42 71.42 71.40 71.40 11.1K
15:00 71.40 71.41 71.40 71.40 16.7K
15:01 71.44 71.44 71.41 71.41 11.8K
15:02 71.41 71.44 71.41 71.44 20.6K
15:03 71.46 71.47 71.42 71.44 25.5K
15:04 71.44 71.44 71.40 71.41 15.2K
15:05 71.39 71.41 71.39 71.41 53.8K
15:06 71.41 71.46 71.41 71.45 26.3K
15:07 71.44 71.44 71.41 71.41 14.5K
15:08 71.39 71.39 71.38 71.38 21.2K
15:09 71.40 71.41 71.40 71.41 18.0K
15:10 71.41 71.41 71.38 71.38 7.4K
15:11 71.35 71.35 71.30 71.31 9.9K
15:12 71.29 71.29 71.28 71.28 8.7K
15:13 71.27 71.27 71.20 71.22 132.8K
15:14 71.19 71.23 71.19 71.23 26.9K
15:15 71.22 71.22 71.20 71.21 12.0K
15:16 71.22 71.22 71.21 71.21 13.5K
15:17 71.22 71.24 71.22 71.24 10.4K
15:18 71.24 71.29 71.24 71.29 15.2K
15:19 71.29 71.29 71.27 71.29 12.1K
15:20 71.30 71.30 71.27 71.27 10.2K
15:21 71.29 71.32 71.29 71.32 13.0K
15:22 71.33 71.34 71.33 71.34 13.5K
15:23 71.33 71.33 71.29 71.31 10.0K
15:24 71.32 71.33 71.32 71.33 9.0K
15:25 71.32 71.35 71.32 71.34 12.4K
15:26 71.35 71.35 71.34 71.34 15.2K
15:27 71.34 71.34 71.33 71.34 10.8K
15:28 71.33 71.35 71.33 71.33 10.3K
15:29 71.34 71.34 71.31 71.34 18.2K
15:30 71.34 71.35 71.26 71.26 135.1K
15:31 71.26 71.30 71.26 71.28 18.5K
15:32 71.29 71.30 71.28 71.28 9.2K
15:33 71.27 71.27 71.26 71.27 11.3K
15:34 71.27 71.29 71.25 71.25 25.9K
15:35 71.25 71.25 71.21 71.22 20.0K
15:36 71.20 71.28 71.20 71.28 55.1K
15:37 71.27 71.27 71.23 71.24 50.5K
15:38 71.26 71.32 71.26 71.32 14.2K
15:39 71.31 71.36 71.31 71.36 18.5K
15:40 71.35 71.36 71.32 71.36 16.9K
15:41 71.37 71.38 71.36 71.38 15.8K
15:42 71.41 71.41 71.33 71.33 34.4K
15:43 71.33 71.34 71.33 71.34 16.3K
15:44 71.34 71.34 71.32 71.33 10.1K
15:45 71.35 71.35 71.34 71.34 26.6K
15:46 71.32 71.32 71.30 71.31 19.9K
15:47 71.31 71.31 71.27 71.27 23.3K
15:48 71.28 71.28 71.25 71.25 27.1K
15:49 71.27 71.28 71.26 71.27 34.1K
15:50 71.27 71.27 71.22 71.23 42.2K
15:51 71.24 71.24 71.17 71.20 42.3K
15:52 71.20 71.23 71.20 71.23 45.3K
15:53 71.23 71.25 71.22 71.23 46.3K
15:54 71.24 71.27 71.22 71.27 36.4K
15:55 71.26 71.27 71.25 71.26 52.2K
15:56 71.20 71.31 71.20 71.29 108.6K
15:57 71.28 71.30 71.28 71.30 84.4K
15:58 71.27 71.34 71.27 71.34 93.4K
15:59 71.33 71.36 71.33 71.34 97.2K
16:00 71.34 71.59 71.31 71.35 1,265.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available