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 70.48 70.65 69.96 70.56 102.6K
09:32 70.66 70.67 70.52 70.57 22.1K
09:33 70.61 70.61 70.44 70.48 39.8K
09:34 70.50 70.50 70.38 70.47 23.9K
09:35 70.48 70.51 70.42 70.42 10.8K
09:36 70.45 70.50 70.45 70.48 30.7K
09:37 70.48 70.48 70.41 70.43 14.1K
09:38 70.43 70.53 70.43 70.53 30.7K
09:39 70.49 70.60 70.48 70.56 24.8K
09:40 70.56 70.56 70.39 70.39 7.8K
09:41 70.34 70.34 70.24 70.27 11.8K
09:42 70.33 70.35 70.22 70.30 20.0K
09:43 70.30 70.30 70.24 70.24 11.1K
09:44 70.24 70.24 70.20 70.22 15.7K
09:45 70.19 70.19 70.13 70.19 24.9K
09:46 70.10 70.21 70.10 70.17 22.6K
09:47 70.10 70.10 69.93 69.94 18.1K
09:48 69.94 70.03 69.94 69.97 7.8K
09:49 69.99 70.05 69.99 70.03 9.2K
09:50 70.03 70.04 69.96 70.04 11.4K
09:51 70.06 70.08 70.02 70.02 24.9K
09:52 69.92 69.95 69.90 69.91 13.8K
09:53 69.90 69.98 69.86 69.96 13.1K
09:54 69.91 69.93 69.86 69.87 7.1K
09:55 69.87 69.90 69.87 69.89 15.9K
09:56 69.89 69.92 69.89 69.92 9.4K
09:57 69.89 69.98 69.89 69.96 17.5K
09:58 69.96 69.99 69.96 69.97 13.9K
09:59 69.97 69.97 69.93 69.93 8.2K
10:00 69.93 69.95 69.88 69.89 12.5K
10:01 69.95 69.95 69.93 69.94 14.5K
10:02 69.92 69.95 69.92 69.92 12.2K
10:03 69.90 69.97 69.90 69.96 39.6K
10:04 69.93 69.93 69.90 69.90 9.7K
10:05 69.89 69.90 69.80 69.80 13.6K
10:06 69.78 69.78 69.66 69.69 15.5K
10:07 69.67 69.67 69.60 69.62 67.1K
10:08 69.60 69.69 69.60 69.69 35.3K
10:09 69.65 69.65 69.58 69.58 15.0K
10:10 69.58 69.60 69.57 69.58 9.7K
10:11 69.57 69.63 69.57 69.63 15.4K
10:12 69.65 69.76 69.65 69.76 22.7K
10:13 69.70 69.70 69.64 69.68 16.4K
10:14 69.66 69.74 69.66 69.69 12.8K
10:15 69.69 69.69 69.65 69.65 13.5K
10:16 69.63 69.65 69.59 69.65 14.3K
10:17 69.66 69.75 69.66 69.75 68.1K
10:18 69.76 69.76 69.69 69.69 21.4K
10:19 69.71 69.72 69.69 69.69 21.3K
10:20 69.67 69.77 69.67 69.73 31.6K
10:21 69.72 69.76 69.72 69.76 27.7K
10:22 69.80 69.86 69.80 69.86 9.7K
10:23 69.84 69.90 69.80 69.80 15.3K
10:24 69.80 69.91 69.80 69.89 44.5K
10:25 69.89 69.92 69.89 69.91 42.7K
10:26 69.96 70.00 69.94 70.00 32.5K
10:27 69.97 69.97 69.96 69.97 19.6K
10:28 69.97 70.02 69.97 70.01 18.3K
10:29 70.01 70.01 69.95 70.01 14.0K
10:30 70.00 70.01 69.99 70.00 47.1K
10:31 70.01 70.01 69.86 69.86 48.6K
10:32 69.87 69.88 69.80 69.80 14.3K
10:33 69.81 69.84 69.79 69.80 17.5K
10:34 69.81 69.81 69.73 69.73 44.1K
10:35 69.77 69.87 69.75 69.75 18.2K
10:36 69.75 69.78 69.75 69.75 11.2K
10:37 69.75 69.77 69.74 69.76 12.6K
10:38 69.76 69.79 69.76 69.77 13.0K
10:39 69.78 69.80 69.77 69.79 6.4K
10:40 69.79 69.81 69.76 69.76 12.1K
10:41 69.79 69.82 69.78 69.78 10.0K
10:42 69.79 69.80 69.78 69.79 12.5K
10:43 69.79 69.81 69.78 69.80 7.1K
10:44 69.81 69.81 69.78 69.79 6.1K
10:45 69.80 69.82 69.80 69.82 7.0K
10:46 69.82 69.84 69.82 69.84 9.0K
10:47 69.85 69.87 69.84 69.85 10.3K
10:48 69.85 69.87 69.84 69.85 7.6K
10:49 69.84 69.86 69.84 69.86 4.8K
10:50 69.87 69.90 69.87 69.90 12.5K
10:51 69.91 69.91 69.89 69.89 9.4K
10:52 69.89 69.89 69.86 69.89 21.7K
10:53 69.89 69.89 69.88 69.89 5.9K
10:54 69.90 69.90 69.87 69.87 11.9K
10:55 69.85 69.93 69.85 69.93 12.8K
10:56 69.95 69.98 69.94 69.96 10.7K
10:57 69.97 70.00 69.97 70.00 9.6K
10:58 69.99 70.01 69.97 70.01 11.1K
10:59 70.05 70.05 70.01 70.01 9.3K
11:00 70.00 70.00 70.00 70.00 8.5K
11:01 70.01 70.04 69.98 69.98 14.8K
11:02 69.99 69.99 69.95 69.98 9.7K
11:03 69.98 70.02 69.98 70.01 8.9K
11:04 70.02 70.03 69.97 69.97 7.8K
11:05 69.97 69.99 69.97 69.99 7.7K
11:06 69.99 70.00 69.98 69.99 8.6K
11:07 69.98 70.03 69.98 70.03 16.4K
11:08 70.00 70.01 69.98 69.98 9.4K
11:09 69.98 69.99 69.97 69.98 5.6K
11:10 70.03 70.07 70.03 70.06 10.2K
11:11 70.05 70.05 70.02 70.02 6.9K
11:12 70.04 70.10 70.04 70.09 10.0K
11:13 70.10 70.10 70.05 70.06 9.2K
11:14 70.06 70.07 70.05 70.05 16.7K
11:15 70.07 70.09 70.07 70.08 13.3K
11:16 70.10 70.11 70.10 70.11 8.2K
11:17 70.12 70.12 70.11 70.11 6.1K
11:18 70.09 70.11 70.09 70.10 9.4K
11:19 70.10 70.10 70.08 70.08 7.4K
11:20 70.05 70.06 70.05 70.06 12.2K
11:21 70.06 70.18 70.06 70.18 13.4K
11:22 70.16 70.16 70.12 70.13 15.5K
11:23 70.12 70.15 70.12 70.13 13.9K
11:24 70.11 70.12 70.09 70.12 8.5K
11:25 70.13 70.13 70.11 70.11 7.3K
11:26 70.11 70.12 70.11 70.11 6.5K
11:27 70.12 70.16 70.12 70.14 13.6K
11:28 70.13 70.16 70.13 70.15 15.1K
11:29 70.14 70.17 70.14 70.14 13.1K
11:30 70.11 70.20 70.11 70.20 23.1K
11:31 70.18 70.21 70.17 70.17 21.4K
11:32 70.14 70.15 70.13 70.13 13.2K
11:33 70.11 70.12 70.11 70.11 6.4K
11:34 70.11 70.11 70.07 70.07 10.4K
11:35 70.08 70.08 70.07 70.07 8.1K
11:36 70.05 70.08 70.05 70.08 12.2K
11:37 70.08 70.08 70.07 70.07 7.6K
11:38 70.03 70.05 70.02 70.04 11.5K
11:39 70.04 70.05 70.04 70.05 6.4K
11:40 70.04 70.05 70.03 70.03 5.1K
11:41 70.03 70.05 70.03 70.04 11.8K
11:42 70.03 70.06 70.03 70.04 7.6K
11:43 70.04 70.04 70.01 70.01 6.6K
11:44 70.02 70.02 70.02 70.02 5.7K
11:45 70.02 70.02 70.01 70.01 3.3K
11:46 70.01 70.02 70.00 70.02 5.4K
11:47 70.02 70.03 70.02 70.02 3.4K
11:48 70.02 70.02 70.01 70.02 9.1K
11:49 70.02 70.04 70.02 70.03 8.9K
11:50 70.04 70.06 70.04 70.06 6.3K
11:51 70.06 70.06 70.03 70.05 8.9K
11:52 70.05 70.09 70.05 70.06 9.9K
11:53 70.08 70.12 70.08 70.12 5.6K
11:54 70.12 70.12 70.10 70.11 9.1K
11:55 70.11 70.11 70.08 70.09 9.2K
11:56 70.09 70.10 70.07 70.07 7.8K
11:57 70.08 70.08 70.05 70.05 6.5K
11:58 70.05 70.06 70.03 70.03 15.1K
11:59 70.03 70.03 69.98 69.98 25.2K
12:00 69.98 70.00 69.98 70.00 20.1K
12:01 69.99 70.00 69.98 69.98 6.4K
12:02 69.99 69.99 69.96 69.96 8.6K
12:03 69.96 69.98 69.96 69.97 7.5K
12:04 69.95 69.95 69.91 69.91 9.3K
12:05 69.91 69.94 69.91 69.94 5.9K
12:06 69.92 69.94 69.92 69.92 9.2K
12:07 69.93 69.95 69.91 69.95 13.1K
12:08 69.95 69.95 69.93 69.93 5.9K
12:09 69.92 69.95 69.92 69.95 6.9K
12:10 69.94 69.98 69.94 69.98 10.3K
12:11 69.98 69.99 69.98 69.98 5.2K
12:12 69.98 70.00 69.97 70.00 7.0K
12:13 70.00 70.00 69.96 69.96 6.2K
12:14 69.97 69.98 69.96 69.98 7.3K
12:15 69.98 69.99 69.97 69.99 3.6K
12:16 70.00 70.01 70.00 70.01 6.6K
12:17 70.02 70.03 70.01 70.01 4.6K
12:18 70.02 70.02 70.00 70.00 5.7K
12:19 70.00 70.00 69.99 70.00 3.4K
12:20 70.00 70.02 70.00 70.01 5.6K
12:21 70.01 70.02 70.01 70.02 5.3K
12:22 70.01 70.04 70.01 70.04 5.6K
12:23 70.04 70.09 70.04 70.09 9.1K
12:24 70.07 70.09 70.06 70.06 8.7K
12:25 70.09 70.15 70.09 70.15 34.6K
12:26 70.16 70.16 70.11 70.11 8.0K
12:27 70.10 70.13 70.10 70.12 9.8K
12:28 70.10 70.11 70.09 70.09 5.8K
12:29 70.10 70.11 70.10 70.10 7.0K
12:30 70.10 70.10 70.08 70.08 5.2K
12:31 70.08 70.08 70.08 70.08 6.7K
12:32 70.09 70.11 70.09 70.11 7.7K
12:33 70.11 70.11 70.09 70.09 3.8K
12:34 70.09 70.09 70.06 70.06 5.7K
12:35 70.06 70.08 70.06 70.08 5.4K
12:36 70.05 70.09 70.05 70.08 12.1K
12:37 70.09 70.13 70.09 70.13 18.0K
12:38 70.13 70.13 70.06 70.06 13.0K
12:39 70.06 70.07 70.05 70.05 2.6K
12:40 70.05 70.07 70.05 70.07 6.2K
12:41 70.08 70.08 70.07 70.08 5.0K
12:42 70.08 70.12 70.08 70.12 4.9K
12:43 70.12 70.18 70.12 70.15 10.9K
12:44 70.15 70.16 70.14 70.16 4.6K
12:45 70.16 70.18 70.14 70.14 8.4K
12:46 70.14 70.16 70.14 70.16 4.0K
12:47 70.15 70.16 70.13 70.14 7.7K
12:48 70.14 70.16 70.14 70.16 6.9K
12:49 70.17 70.20 70.17 70.19 6.0K
12:50 70.21 70.24 70.21 70.24 3.4K
12:51 70.24 70.24 70.23 70.23 4.7K
12:52 70.22 70.22 70.18 70.20 12.5K
12:53 70.20 70.21 70.19 70.21 6.6K
12:54 70.21 70.22 70.19 70.19 4.4K
12:55 70.19 70.22 70.19 70.22 5.9K
12:56 70.22 70.22 70.19 70.19 5.9K
12:57 70.17 70.19 70.17 70.17 14.1K
12:58 70.16 70.19 70.16 70.19 9.2K
12:59 70.19 70.19 70.16 70.16 14.0K
13:00 70.16 70.17 70.14 70.17 6.5K
13:01 70.18 70.21 70.18 70.21 7.8K
13:02 70.21 70.21 70.20 70.21 6.7K
13:03 70.21 70.21 70.19 70.20 9.5K
13:04 70.19 70.21 70.19 70.21 5.6K
13:05 70.21 70.23 70.20 70.20 7.7K
13:06 70.20 70.20 70.18 70.20 7.9K
13:07 70.20 70.20 70.19 70.19 5.3K
13:08 70.20 70.20 70.14 70.14 9.5K
13:09 70.15 70.17 70.15 70.17 7.6K
13:10 70.17 70.17 70.14 70.15 7.6K
13:11 70.13 70.13 70.07 70.07 6.5K
13:12 70.07 70.07 70.03 70.04 6.5K
13:13 70.04 70.05 70.04 70.05 9.9K
13:14 70.05 70.05 70.00 70.00 7.2K
13:15 70.01 70.01 69.99 69.99 5.9K
13:16 69.99 69.99 69.99 69.99 9.1K
13:17 69.99 70.01 69.98 69.98 6.0K
13:18 69.99 70.00 69.97 70.00 13.8K
13:19 70.00 70.02 70.00 70.01 8.6K
13:20 70.01 70.03 70.01 70.03 6.6K
13:21 70.03 70.03 70.01 70.01 4.0K
13:22 70.00 70.04 70.00 70.04 7.9K
13:23 70.04 70.05 70.03 70.04 6.0K
13:24 70.04 70.04 70.03 70.03 7.5K
13:25 70.03 70.07 70.02 70.07 14.4K
13:26 70.07 70.09 70.06 70.09 8.5K
13:27 70.09 70.11 70.07 70.07 8.4K
13:28 70.07 70.08 70.07 70.07 2.9K
13:29 70.06 70.06 70.01 70.02 10.7K
13:30 70.01 70.01 69.99 69.99 4.3K
13:31 69.99 70.00 69.97 69.97 4.5K
13:32 69.99 70.00 69.98 69.98 6.3K
13:33 69.98 69.98 69.97 69.97 3.4K
13:34 69.98 69.98 69.95 69.95 9.0K
13:35 69.95 69.97 69.95 69.97 3.9K
13:36 69.97 69.97 69.94 69.96 7.8K
13:37 69.96 69.96 69.93 69.95 12.1K
13:38 69.95 69.97 69.94 69.97 8.1K
13:39 69.99 70.00 69.99 70.00 4.2K
13:40 70.00 70.00 69.99 69.99 3.7K
13:41 70.00 70.00 70.00 70.00 4.4K
13:42 70.02 70.03 70.02 70.03 5.7K
13:43 70.03 70.04 70.02 70.02 9.6K
13:44 70.01 70.06 70.01 70.06 9.7K
13:45 70.06 70.07 70.05 70.05 6.2K
13:46 70.04 70.05 70.04 70.05 8.1K
13:47 70.06 70.09 70.06 70.09 11.4K
13:48 70.09 70.09 70.08 70.08 7.6K
13:49 70.08 70.09 70.08 70.08 8.0K
13:50 70.09 70.09 70.08 70.08 12.3K
13:51 70.08 70.14 70.08 70.12 9.7K
13:52 70.12 70.12 70.12 70.12 5.0K
13:53 70.12 70.12 70.12 70.12 16.8K
13:54 70.12 70.12 70.12 70.12 5.6K
13:55 70.11 70.13 70.11 70.13 7.0K
13:56 70.13 70.13 70.13 70.13 6.6K
13:57 70.13 70.14 70.13 70.14 6.0K
13:58 70.14 70.16 70.14 70.16 11.9K
13:59 70.15 70.15 70.13 70.13 6.0K
14:00 70.13 70.15 70.13 70.14 6.2K
14:01 70.14 70.17 70.13 70.16 10.3K
14:02 70.16 70.17 70.15 70.15 7.5K
14:03 70.17 70.17 70.15 70.15 7.7K
14:04 70.15 70.16 70.15 70.15 9.2K
14:05 70.15 70.17 70.15 70.16 7.5K
14:06 70.17 70.20 70.17 70.19 8.3K
14:07 70.18 70.19 70.06 70.12 103.4K
14:08 70.12 70.13 70.12 70.12 13.3K
14:09 70.14 70.15 70.14 70.14 8.5K
14:10 70.13 70.14 70.13 70.13 6.5K
14:11 70.12 70.13 70.11 70.12 4.1K
14:12 70.12 70.13 70.12 70.13 6.7K
14:13 70.12 70.12 70.11 70.11 9.0K
14:14 70.10 70.12 70.10 70.12 5.3K
14:15 70.10 70.10 70.08 70.08 6.2K
14:16 70.09 70.09 70.07 70.07 6.5K
14:17 70.07 70.08 70.05 70.05 6.6K
14:18 70.05 70.05 70.04 70.05 3.3K
14:19 70.05 70.05 70.05 70.05 7.8K
14:20 70.05 70.06 70.04 70.06 7.6K
14:21 70.06 70.08 70.06 70.08 9.1K
14:22 70.08 70.09 70.08 70.09 5.3K
14:23 70.09 70.10 70.08 70.10 5.4K
14:24 70.10 70.11 70.10 70.11 7.3K
14:25 70.11 70.14 70.11 70.14 8.5K
14:26 70.14 70.15 70.14 70.15 5.7K
14:27 70.14 70.17 70.14 70.17 4.9K
14:28 70.16 70.17 70.16 70.16 4.8K
14:29 70.17 70.20 70.17 70.18 11.7K
14:30 70.18 70.20 70.18 70.20 7.4K
14:31 70.21 70.22 70.21 70.21 6.8K
14:32 70.21 70.21 70.20 70.21 5.8K
14:33 70.21 70.21 70.21 70.21 10.8K
14:34 70.21 70.21 70.20 70.20 8.0K
14:35 70.19 70.19 70.17 70.17 5.2K
14:36 70.17 70.17 70.15 70.15 7.2K
14:37 70.16 70.18 70.16 70.18 9.5K
14:38 70.18 70.18 70.17 70.18 3.2K
14:39 70.16 70.18 70.16 70.18 4.3K
14:40 70.18 70.18 70.16 70.16 8.7K
14:41 70.16 70.16 70.09 70.12 15.4K
14:42 70.13 70.19 70.12 70.19 14.8K
14:43 70.19 70.19 70.16 70.17 4.5K
14:44 70.18 70.18 70.17 70.17 6.8K
14:45 70.17 70.17 70.15 70.15 5.3K
14:46 70.13 70.15 70.13 70.15 7.5K
14:47 70.15 70.18 70.15 70.18 7.2K
14:48 70.18 70.19 70.17 70.19 6.8K
14:49 70.19 70.19 70.16 70.16 5.0K
14:50 70.18 70.18 70.17 70.18 2.3K
14:51 70.18 70.18 70.15 70.17 29.7K
14:52 70.15 70.17 70.15 70.17 7.3K
14:53 70.17 70.17 70.16 70.16 5.6K
14:54 70.16 70.16 70.14 70.14 4.3K
14:55 70.16 70.17 70.15 70.15 8.6K
14:56 70.16 70.16 70.16 70.16 4.3K
14:57 70.15 70.20 70.15 70.20 12.2K
14:58 70.19 70.20 70.18 70.20 5.4K
14:59 70.20 70.20 70.19 70.20 5.3K
15:00 70.19 70.22 70.19 70.21 8.8K
15:01 70.21 70.25 70.21 70.23 8.2K
15:02 70.23 70.25 70.22 70.23 7.7K
15:03 70.22 70.23 70.22 70.22 7.6K
15:04 70.21 70.21 70.20 70.21 5.4K
15:05 70.23 70.23 70.20 70.22 9.1K
15:06 70.22 70.22 70.21 70.21 6.6K
15:07 70.21 70.23 70.21 70.23 7.7K
15:08 70.23 70.25 70.23 70.25 7.0K
15:09 70.24 70.26 70.23 70.26 11.5K
15:10 70.26 70.26 70.25 70.26 5.3K
15:11 70.27 70.29 70.27 70.29 8.8K
15:12 70.29 70.30 70.29 70.29 17.3K
15:13 70.30 70.31 70.30 70.31 13.4K
15:14 70.31 70.31 70.31 70.31 6.8K
15:15 70.32 70.33 70.31 70.33 7.4K
15:16 70.33 70.33 70.30 70.33 9.2K
15:17 70.32 70.34 70.32 70.32 7.8K
15:18 70.32 70.34 70.32 70.34 8.4K
15:19 70.33 70.34 70.33 70.34 11.2K
15:20 70.33 70.33 70.30 70.30 10.5K
15:21 70.30 70.34 70.30 70.33 17.2K
15:22 70.35 70.38 70.35 70.37 9.9K
15:23 70.36 70.37 70.36 70.37 5.8K
15:24 70.37 70.40 70.37 70.38 12.4K
15:25 70.38 70.38 70.37 70.38 8.7K
15:26 70.38 70.38 70.35 70.35 11.5K
15:27 70.37 70.37 70.35 70.35 9.7K
15:28 70.36 70.36 70.31 70.31 18.5K
15:29 70.32 70.32 70.32 70.32 15.0K
15:30 70.30 70.31 70.30 70.31 15.7K
15:31 70.33 70.33 70.31 70.31 15.3K
15:32 70.31 70.31 70.28 70.31 19.3K
15:33 70.31 70.32 70.29 70.32 18.2K
15:34 70.33 70.33 70.31 70.31 16.2K
15:35 70.30 70.30 70.28 70.29 14.7K
15:36 70.28 70.31 70.25 70.27 32.1K
15:37 70.31 70.34 70.31 70.33 18.3K
15:38 70.34 70.35 70.34 70.35 18.3K
15:39 70.34 70.34 70.32 70.33 14.4K
15:40 70.33 70.33 70.32 70.32 14.0K
15:41 70.32 70.33 70.31 70.33 20.6K
15:42 70.34 70.34 70.33 70.34 12.5K
15:43 70.33 70.36 70.33 70.34 32.9K
15:44 70.34 70.36 70.34 70.34 16.4K
15:45 70.34 70.38 70.34 70.38 15.5K
15:46 70.37 70.43 70.37 70.41 19.3K
15:47 70.42 70.43 70.41 70.42 13.5K
15:48 70.43 70.46 70.43 70.45 11.8K
15:49 70.46 70.48 70.45 70.45 18.8K
15:50 70.46 70.47 70.46 70.47 18.0K
15:51 70.42 70.48 70.42 70.45 32.7K
15:52 70.46 70.47 70.44 70.45 26.0K
15:53 70.43 70.44 70.41 70.44 31.7K
15:54 70.45 70.50 70.45 70.47 31.5K
15:55 70.48 70.48 70.45 70.45 37.5K
15:56 70.44 70.47 70.44 70.47 63.0K
15:57 70.45 70.46 70.44 70.44 65.6K
15:58 70.47 70.47 70.42 70.42 68.0K
15:59 70.42 70.42 70.40 70.40 86.6K
16:00 70.40 70.40 70.34 70.37 1,590.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available