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 71.26 71.71 71.26 71.71 1.2K
09:32 71.71 71.71 71.71 71.71 0.0K
09:33 71.71 71.71 71.71 71.71 0.0K
09:34 71.71 71.71 71.71 71.71 0.0K
09:35 71.71 71.71 71.71 71.71 0.0K
09:36 71.37 71.37 71.37 71.37 115.7K
09:37 71.37 71.37 71.37 71.37 0.0K
09:38 71.37 71.37 71.37 71.37 0.0K
09:39 71.38 71.42 71.38 71.42 88.0K
09:40 71.42 71.42 71.42 71.42 0.0K
09:41 71.42 71.42 71.42 71.42 0.0K
09:42 71.42 71.42 71.42 71.42 0.0K
09:43 71.42 71.42 71.42 71.42 0.0K
09:44 71.42 71.42 71.42 71.42 0.0K
09:45 71.42 71.42 71.42 71.42 0.0K
09:46 71.42 71.42 71.42 71.42 0.0K
09:47 71.42 71.42 71.42 71.42 0.0K
09:48 71.42 71.42 71.42 71.42 0.0K
09:49 71.42 71.42 71.42 71.42 0.0K
09:50 71.42 71.42 71.42 71.42 0.0K
09:51 71.42 71.42 71.42 71.42 0.0K
09:52 71.42 71.42 71.42 71.42 0.0K
09:53 71.42 71.42 71.42 71.42 0.0K
09:54 71.42 71.42 71.42 71.42 0.0K
09:55 71.42 71.42 71.42 71.42 0.0K
09:56 71.03 71.05 70.93 70.93 250.0K
09:57 70.94 70.94 70.83 70.83 16.0K
09:58 70.85 70.87 70.84 70.87 10.1K
09:59 70.87 70.87 70.77 70.77 10.7K
10:00 70.80 70.80 70.65 70.65 15.0K
10:01 70.71 70.82 70.71 70.82 25.5K
10:02 70.85 70.86 70.85 70.85 27.7K
10:03 70.85 70.85 70.82 70.82 7.6K
10:04 70.79 70.84 70.79 70.83 18.2K
10:05 70.81 70.83 70.77 70.77 13.2K
10:06 70.74 70.79 70.74 70.74 35.4K
10:07 70.74 70.74 70.72 70.72 13.7K
10:08 70.71 70.77 70.71 70.77 22.3K
10:09 70.77 70.80 70.71 70.71 16.7K
10:10 70.72 70.78 70.72 70.78 10.6K
10:11 70.77 70.79 70.74 70.78 12.3K
10:12 70.78 70.86 70.78 70.86 16.3K
10:13 70.82 70.82 70.72 70.72 17.3K
10:14 70.75 70.75 70.70 70.72 27.4K
10:15 70.70 70.72 70.63 70.63 33.0K
10:16 70.66 70.70 70.64 70.64 15.1K
10:17 70.67 70.71 70.67 70.70 14.2K
10:18 70.72 70.72 70.68 70.68 11.9K
10:19 70.59 70.64 70.59 70.62 16.0K
10:20 70.63 70.63 70.60 70.60 13.3K
10:21 70.57 70.58 70.49 70.49 13.7K
10:22 70.49 70.53 70.49 70.53 12.3K
10:23 70.49 70.49 70.35 70.36 18.9K
10:24 70.31 70.31 70.27 70.31 22.4K
10:25 70.30 70.30 70.28 70.29 14.3K
10:26 70.30 70.30 70.21 70.29 20.1K
10:27 70.27 70.27 70.24 70.24 11.2K
10:28 70.24 70.24 70.22 70.22 9.0K
10:29 70.23 70.30 70.23 70.30 12.8K
10:30 70.28 70.33 70.28 70.31 15.8K
10:31 70.32 70.33 70.30 70.33 6.4K
10:32 70.31 70.32 70.27 70.28 14.9K
10:33 70.32 70.33 70.32 70.32 9.6K
10:34 70.32 70.32 70.28 70.28 12.4K
10:35 70.25 70.27 70.22 70.22 15.6K
10:36 70.24 70.28 70.24 70.24 18.0K
10:37 70.25 70.25 70.21 70.21 10.0K
10:38 70.20 70.20 70.15 70.15 12.2K
10:39 70.14 70.14 70.13 70.13 18.2K
10:40 70.14 70.16 70.14 70.16 10.1K
10:41 70.18 70.18 70.13 70.13 11.0K
10:42 70.14 70.15 70.13 70.13 7.0K
10:43 70.13 70.15 70.13 70.14 11.0K
10:44 70.14 70.16 70.09 70.09 11.0K
10:45 70.10 70.13 70.10 70.13 10.0K
10:46 70.10 70.17 70.09 70.17 28.1K
10:47 70.15 70.17 70.04 70.04 22.0K
10:48 70.03 70.05 69.99 69.99 28.5K
10:49 70.00 70.06 70.00 70.06 7.0K
10:50 70.04 70.09 70.04 70.09 19.1K
10:51 70.10 70.10 70.03 70.05 7.7K
10:52 70.03 70.03 70.00 70.03 14.4K
10:53 70.03 70.03 69.98 69.98 8.4K
10:54 70.00 70.06 70.00 70.06 23.4K
10:55 70.07 70.09 70.05 70.09 23.5K
10:56 70.12 70.14 70.09 70.11 38.4K
10:57 70.12 70.13 70.09 70.10 29.2K
10:58 70.07 70.13 70.07 70.11 20.7K
10:59 70.10 70.10 70.06 70.06 26.2K
11:00 70.06 70.24 70.06 70.24 19.1K
11:01 70.25 70.25 70.18 70.21 27.1K
11:02 70.22 70.22 70.13 70.19 13.6K
11:03 70.19 70.22 70.18 70.21 11.8K
11:04 70.25 70.26 70.21 70.24 15.5K
11:05 70.24 70.26 70.21 70.21 10.4K
11:06 70.21 70.25 70.17 70.25 16.0K
11:07 70.25 70.26 70.24 70.24 5.0K
11:08 70.21 70.21 70.14 70.14 11.1K
11:09 70.14 70.14 70.04 70.06 18.4K
11:10 70.06 70.08 70.05 70.08 25.9K
11:11 70.08 70.09 70.03 70.03 168.7K
11:12 70.04 70.06 69.98 69.98 33.9K
11:13 69.99 69.99 69.93 69.99 20.6K
11:14 69.99 69.99 69.95 69.97 13.0K
11:15 69.97 70.02 69.97 70.02 24.7K
11:16 70.01 70.02 69.98 69.98 19.9K
11:17 69.93 69.97 69.93 69.97 30.5K
11:18 69.97 69.97 69.95 69.96 10.4K
11:19 69.95 69.95 69.93 69.93 14.7K
11:20 69.91 69.91 69.90 69.91 18.2K
11:21 69.91 69.96 69.90 69.95 77.4K
11:22 69.95 69.98 69.94 69.95 33.5K
11:23 69.94 69.94 69.90 69.91 29.7K
11:24 69.90 69.91 69.90 69.90 10.4K
11:25 69.94 69.95 69.94 69.95 15.8K
11:26 69.95 69.95 69.94 69.94 29.5K
11:27 69.91 69.96 69.90 69.96 23.7K
11:28 69.98 69.98 69.91 69.91 22.1K
11:29 69.90 69.90 69.81 69.85 12.2K
11:30 69.85 69.91 69.85 69.87 17.1K
11:31 69.89 69.97 69.89 69.97 15.2K
11:32 69.97 69.97 69.96 69.96 9.6K
11:33 69.96 69.97 69.95 69.96 11.3K
11:34 69.96 69.97 69.94 69.94 14.3K
11:35 69.94 69.96 69.94 69.95 22.6K
11:36 69.94 69.94 69.91 69.92 16.4K
11:37 69.91 69.91 69.89 69.89 8.8K
11:38 69.89 69.95 69.89 69.95 13.4K
11:39 69.94 69.94 69.91 69.91 4.7K
11:40 69.91 69.93 69.91 69.93 10.7K
11:41 69.93 69.93 69.91 69.93 15.3K
11:42 69.93 69.93 69.90 69.90 15.9K
11:43 69.90 69.91 69.89 69.89 7.5K
11:44 69.86 69.91 69.86 69.91 24.4K
11:45 69.90 69.90 69.85 69.85 22.9K
11:46 69.84 69.84 69.81 69.82 9.7K
11:47 69.81 69.81 69.76 69.76 14.5K
11:48 69.76 69.76 69.70 69.76 20.5K
11:49 69.72 69.72 69.63 69.63 47.0K
11:50 69.63 69.63 69.60 69.63 21.4K
11:51 69.61 69.72 69.61 69.72 26.9K
11:52 69.72 69.73 69.65 69.65 19.5K
11:53 69.61 69.63 69.61 69.61 39.5K
11:54 69.62 69.66 69.60 69.60 29.4K
11:55 69.59 69.59 69.52 69.52 65.0K
11:56 69.50 69.57 69.50 69.57 69.6K
11:57 69.58 69.58 69.51 69.51 198.9K
11:58 69.52 69.52 69.42 69.42 25.2K
11:59 69.44 69.48 69.42 69.44 30.8K
12:00 69.45 69.45 69.40 69.41 57.3K
12:01 69.43 69.56 69.43 69.55 35.9K
12:02 69.59 69.61 69.59 69.60 22.5K
12:03 69.58 69.59 69.58 69.59 19.3K
12:04 69.59 69.66 69.58 69.58 26.5K
12:05 69.58 69.62 69.58 69.62 47.5K
12:06 69.64 69.66 69.64 69.65 10.6K
12:07 69.65 69.66 69.61 69.63 12.0K
12:08 69.63 69.66 69.63 69.66 15.1K
12:09 69.66 69.66 69.63 69.63 13.6K
12:10 69.65 69.66 69.65 69.65 3.1K
12:11 69.65 69.74 69.65 69.71 32.0K
12:12 69.72 69.72 69.70 69.71 9.0K
12:13 69.71 69.71 69.69 69.69 9.2K
12:14 69.70 69.70 69.66 69.66 14.0K
12:15 69.66 69.70 69.66 69.69 30.6K
12:16 69.70 69.71 69.70 69.71 16.3K
12:17 69.71 69.71 69.69 69.69 5.0K
12:18 69.69 69.69 69.68 69.69 17.6K
12:19 69.69 69.69 69.68 69.69 6.4K
12:20 69.69 69.69 69.69 69.69 17.5K
12:21 69.67 69.70 69.65 69.65 16.3K
12:22 69.63 69.65 69.63 69.64 4.6K
12:23 69.64 69.67 69.64 69.65 8.3K
12:24 69.67 69.67 69.65 69.65 15.5K
12:25 69.68 69.68 69.66 69.66 9.3K
12:26 69.63 69.65 69.63 69.65 18.3K
12:27 69.66 69.66 69.64 69.65 8.3K
12:28 69.65 69.65 69.62 69.62 7.8K
12:29 69.57 69.59 69.54 69.59 32.4K
12:30 69.59 69.60 69.59 69.59 7.4K
12:31 69.60 69.63 69.60 69.63 9.7K
12:32 69.63 69.64 69.57 69.58 17.0K
12:33 69.58 69.59 69.58 69.59 5.7K
12:34 69.59 69.59 69.56 69.58 10.3K
12:35 69.57 69.61 69.55 69.61 30.2K
12:36 69.62 69.62 69.59 69.59 13.3K
12:37 69.59 69.59 69.52 69.52 5.1K
12:38 69.49 69.51 69.48 69.51 26.3K
12:39 69.52 69.52 69.52 69.52 11.4K
12:40 69.52 69.52 69.48 69.48 20.1K
12:41 69.49 69.50 69.44 69.44 10.5K
12:42 69.44 69.46 69.44 69.44 9.7K
12:43 69.42 69.42 69.38 69.38 10.5K
12:44 69.39 69.42 69.39 69.41 30.3K
12:45 69.41 69.42 69.41 69.42 5.7K
12:46 69.43 69.43 69.42 69.42 8.1K
12:47 69.41 69.41 69.38 69.38 9.8K
12:48 69.38 69.40 69.38 69.40 9.1K
12:49 69.40 69.40 69.40 69.40 159.2K
12:50 69.39 69.40 69.39 69.39 6.7K
12:51 69.37 69.46 69.37 69.46 34.4K
12:52 69.41 69.44 69.41 69.44 26.9K
12:53 69.43 69.47 69.43 69.46 27.9K
12:54 69.46 69.46 69.43 69.43 9.9K
12:55 69.43 69.43 69.42 69.42 2.8K
12:56 69.41 69.46 69.41 69.46 29.4K
12:57 69.45 69.45 69.44 69.44 3.9K
12:58 69.44 69.44 69.43 69.43 8.3K
12:59 69.43 69.43 69.38 69.39 10.3K
13:00 69.39 69.43 69.39 69.42 18.5K
13:01 69.40 69.44 69.40 69.41 11.1K
13:02 69.43 69.48 69.43 69.47 15.1K
13:03 69.47 69.47 69.44 69.44 13.4K
13:04 69.43 69.48 69.42 69.48 52.9K
13:05 69.47 69.47 69.47 69.47 10.0K
13:06 69.46 69.46 69.45 69.45 3.8K
13:07 69.45 69.52 69.43 69.52 46.3K
13:08 69.52 69.53 69.47 69.47 8.1K
13:09 69.46 69.46 69.39 69.39 19.6K
13:10 69.38 69.40 69.38 69.40 21.5K
13:11 69.41 69.41 69.38 69.41 14.2K
13:12 69.39 69.39 69.33 69.36 33.9K
13:13 69.34 69.35 69.34 69.35 17.4K
13:14 69.37 69.41 69.37 69.41 11.5K
13:15 69.41 69.41 69.37 69.40 15.2K
13:16 69.40 69.40 69.39 69.39 5.9K
13:17 69.39 69.42 69.39 69.42 15.3K
13:18 69.41 69.42 69.39 69.42 17.6K
13:19 69.42 69.43 69.40 69.40 12.2K
13:20 69.42 69.42 69.42 69.42 10.1K
13:21 69.43 69.44 69.43 69.44 11.8K
13:22 69.43 69.44 69.41 69.41 5.6K
13:23 69.41 69.42 69.41 69.42 6.0K
13:24 69.42 69.42 69.39 69.39 7.1K
13:25 69.39 69.39 69.34 69.34 10.0K
13:26 69.35 69.35 69.32 69.32 19.1K
13:27 69.32 69.35 69.32 69.35 14.9K
13:28 69.35 69.35 69.33 69.35 8.8K
13:29 69.35 69.36 69.31 69.31 19.3K
13:30 69.31 69.32 69.29 69.31 22.3K
13:31 69.28 69.29 69.28 69.28 14.1K
13:32 69.25 69.26 69.25 69.26 41.4K
13:33 69.26 69.36 69.26 69.36 25.5K
13:34 69.34 69.35 69.31 69.31 27.5K
13:35 69.33 69.36 69.33 69.36 22.0K
13:36 69.36 69.40 69.36 69.38 12.6K
13:37 69.39 69.40 69.39 69.40 5.5K
13:38 69.40 69.40 69.39 69.40 11.2K
13:39 69.40 69.40 69.34 69.40 21.8K
13:40 69.39 69.39 69.37 69.37 11.4K
13:41 69.37 69.38 69.37 69.38 4.7K
13:42 69.40 69.46 69.40 69.46 13.6K
13:43 69.44 69.44 69.40 69.40 16.6K
13:44 69.42 69.44 69.40 69.40 8.8K
13:45 69.41 69.41 69.40 69.41 5.7K
13:46 69.41 69.42 69.41 69.41 7.7K
13:47 69.41 69.43 69.38 69.43 10.1K
13:48 69.42 69.42 69.39 69.39 12.6K
13:49 69.40 69.40 69.39 69.40 12.7K
13:50 69.40 69.42 69.39 69.39 15.2K
13:51 69.40 69.40 69.38 69.39 9.9K
13:52 69.39 69.39 69.34 69.34 7.6K
13:53 69.34 69.35 69.32 69.32 11.5K
13:54 69.33 69.33 69.32 69.33 6.5K
13:55 69.31 69.32 69.31 69.31 9.9K
13:56 69.32 69.32 69.29 69.29 22.3K
13:57 69.29 69.32 69.29 69.32 22.4K
13:58 69.32 69.32 69.31 69.31 8.1K
13:59 69.30 69.30 69.27 69.29 14.2K
14:00 69.30 69.30 69.30 69.30 8.4K
14:01 69.32 69.32 69.29 69.29 34.6K
14:02 69.29 69.29 69.26 69.27 6.5K
14:03 69.26 69.29 69.26 69.29 31.5K
14:04 69.30 69.33 69.30 69.33 26.7K
14:05 69.35 69.37 69.33 69.33 31.1K
14:06 69.33 69.36 69.33 69.36 10.6K
14:07 69.35 69.36 69.34 69.35 6.7K
14:08 69.39 69.45 69.39 69.45 25.5K
14:09 69.46 69.50 69.46 69.50 15.8K
14:10 69.49 69.49 69.47 69.49 10.5K
14:11 69.49 69.56 69.49 69.53 21.1K
14:12 69.53 69.62 69.52 69.62 30.5K
14:13 69.63 69.66 69.63 69.66 16.0K
14:14 69.73 69.75 69.71 69.72 67.1K
14:15 69.72 69.84 69.72 69.84 17.4K
14:16 69.84 69.89 69.81 69.83 23.9K
14:17 69.83 69.87 69.83 69.87 10.9K
14:18 69.88 69.91 69.87 69.90 17.0K
14:19 69.91 69.93 69.91 69.93 13.7K
14:20 69.94 69.96 69.94 69.94 34.0K
14:21 69.96 70.02 69.96 70.01 57.1K
14:22 70.03 70.07 69.99 70.07 17.6K
14:23 70.08 70.08 70.07 70.07 6.3K
14:24 70.08 70.10 70.07 70.07 20.3K
14:25 70.07 70.08 70.05 70.06 8.1K
14:26 70.06 70.11 70.04 70.11 23.5K
14:27 70.11 70.12 70.11 70.12 7.8K
14:28 70.12 70.12 70.10 70.10 15.8K
14:29 70.08 70.09 70.07 70.09 15.8K
14:30 70.13 70.13 70.11 70.11 9.0K
14:31 70.11 70.11 70.03 70.03 28.5K
14:32 70.03 70.12 70.03 70.08 20.5K
14:33 70.05 70.06 70.04 70.04 11.9K
14:34 70.03 70.05 70.03 70.05 16.2K
14:35 70.05 70.07 70.04 70.05 11.2K
14:36 70.07 70.13 70.07 70.11 17.2K
14:37 70.11 70.13 70.11 70.13 6.9K
14:38 70.13 70.14 70.13 70.14 8.5K
14:39 70.16 70.19 70.16 70.16 12.8K
14:40 70.16 70.18 70.14 70.14 14.5K
14:41 70.10 70.14 70.10 70.14 13.6K
14:42 70.15 70.15 70.13 70.14 14.4K
14:43 70.14 70.16 70.14 70.16 7.1K
14:44 70.16 70.16 70.13 70.14 13.4K
14:45 70.15 70.18 70.15 70.18 11.5K
14:46 70.18 70.20 70.15 70.20 15.0K
14:47 70.18 70.18 70.17 70.17 13.9K
14:48 70.16 70.18 70.16 70.17 7.3K
14:49 70.16 70.17 70.15 70.15 6.2K
14:50 70.15 70.15 70.12 70.13 14.9K
14:51 70.13 70.15 70.13 70.15 14.1K
14:52 70.15 70.15 70.08 70.09 12.6K
14:53 70.09 70.09 70.07 70.07 16.5K
14:54 70.05 70.07 70.04 70.06 13.8K
14:55 70.08 70.11 70.08 70.11 23.8K
14:56 70.11 70.11 70.09 70.09 7.5K
14:57 70.11 70.11 70.10 70.10 9.3K
14:58 70.10 70.12 70.10 70.12 11.0K
14:59 70.12 70.12 70.10 70.11 11.3K
15:00 70.10 70.11 70.10 70.11 8.4K
15:01 70.13 70.15 70.12 70.14 14.1K
15:02 70.15 70.17 70.15 70.17 5.5K
15:03 70.17 70.24 70.17 70.24 16.6K
15:04 70.27 70.29 70.25 70.29 31.7K
15:05 70.29 70.31 70.29 70.31 11.7K
15:06 70.30 70.32 70.30 70.32 11.1K
15:07 70.32 70.32 70.32 70.32 10.3K
15:08 70.32 70.33 70.32 70.32 9.5K
15:09 70.30 70.32 70.30 70.32 14.5K
15:10 70.32 70.32 70.31 70.31 14.7K
15:11 70.27 70.27 70.24 70.24 18.8K
15:12 70.24 70.24 70.21 70.22 12.8K
15:13 70.22 70.22 70.20 70.20 7.6K
15:14 70.20 70.20 70.18 70.19 6.7K
15:15 70.19 70.19 70.16 70.16 9.2K
15:16 70.16 70.16 70.13 70.15 18.5K
15:17 70.15 70.17 70.15 70.17 12.9K
15:18 70.19 70.26 70.19 70.24 12.2K
15:19 70.25 70.26 70.19 70.19 14.9K
15:20 70.18 70.19 70.15 70.15 10.2K
15:21 70.14 70.18 70.14 70.18 23.7K
15:22 70.18 70.19 70.15 70.18 66.5K
15:23 70.18 70.20 70.17 70.17 17.7K
15:24 70.17 70.20 70.17 70.20 11.0K
15:25 70.21 70.21 70.19 70.21 9.4K
15:26 70.22 70.23 70.22 70.22 12.3K
15:27 70.23 70.31 70.23 70.29 24.8K
15:28 70.27 70.27 70.24 70.24 20.0K
15:29 70.25 70.25 70.25 70.25 16.9K
15:30 70.24 70.25 70.21 70.21 16.4K
15:31 70.22 70.22 70.19 70.20 9.1K
15:32 70.26 70.28 70.26 70.28 25.5K
15:33 70.26 70.28 70.25 70.25 11.6K
15:34 70.27 70.30 70.27 70.28 21.0K
15:35 70.28 70.30 70.27 70.30 13.5K
15:36 70.30 70.30 70.26 70.26 22.0K
15:37 70.29 70.29 70.25 70.25 12.1K
15:38 70.25 70.32 70.25 70.29 15.6K
15:39 70.29 70.32 70.29 70.31 17.1K
15:40 70.31 70.31 70.27 70.27 19.9K
15:41 70.29 70.29 70.24 70.24 21.9K
15:42 70.25 70.27 70.25 70.26 25.3K
15:43 70.26 70.26 70.25 70.25 32.0K
15:44 70.27 70.32 70.27 70.32 30.9K
15:45 70.34 70.35 70.34 70.35 21.6K
15:46 70.34 70.36 70.32 70.36 29.4K
15:47 70.34 70.37 70.33 70.37 31.4K
15:48 70.36 70.37 70.35 70.37 17.1K
15:49 70.40 70.42 70.36 70.36 38.9K
15:50 70.36 70.39 70.36 70.39 24.8K
15:51 70.34 70.34 70.29 70.29 50.6K
15:52 70.28 70.35 70.28 70.34 61.5K
15:53 70.34 70.34 70.27 70.27 24.8K
15:54 70.28 70.29 70.26 70.28 39.2K
15:55 70.28 70.29 70.26 70.28 34.4K
15:56 70.20 70.20 70.15 70.20 68.9K
15:57 70.18 70.20 70.16 70.16 73.0K
15:58 70.13 70.14 70.11 70.14 66.7K
15:59 70.13 70.13 70.09 70.09 88.4K
16:00 70.05 71.00 69.25 70.00 1,229.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available