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 69.80 70.70 69.80 69.85 124.9K
09:32 69.88 69.88 69.66 69.72 20.5K
09:33 69.72 70.22 69.72 70.00 29.3K
09:34 70.00 70.09 70.00 70.09 14.4K
09:35 70.15 70.33 70.15 70.33 21.1K
09:36 70.38 70.38 70.29 70.31 16.7K
09:37 70.30 70.33 70.30 70.31 16.1K
09:38 70.26 70.30 70.19 70.28 33.0K
09:39 70.20 70.24 70.15 70.17 10.4K
09:40 70.17 70.23 70.17 70.23 4.3K
09:41 70.23 70.37 70.23 70.33 11.6K
09:42 70.28 70.33 70.27 70.33 48.2K
09:43 70.33 70.35 70.24 70.24 21.4K
09:44 70.30 70.33 70.29 70.30 7.3K
09:45 70.27 70.33 70.27 70.29 13.4K
09:46 70.29 70.29 70.22 70.24 10.8K
09:47 70.21 70.27 70.21 70.27 2.8K
09:48 70.30 70.31 70.29 70.29 6.2K
09:49 70.30 70.34 70.30 70.34 26.8K
09:50 70.31 70.32 70.30 70.32 10.9K
09:51 70.32 70.35 70.31 70.31 9.0K
09:52 70.31 70.36 70.31 70.35 4.8K
09:53 70.33 70.36 70.31 70.32 6.5K
09:54 70.32 70.32 70.28 70.30 10.1K
09:55 70.31 70.31 70.29 70.30 7.0K
09:56 70.30 70.31 70.26 70.31 4.9K
09:57 70.31 70.35 70.31 70.35 14.1K
09:58 70.38 70.43 70.38 70.43 10.9K
09:59 70.43 70.43 70.38 70.38 4.2K
10:00 70.38 70.38 70.34 70.34 10.7K
10:01 70.34 70.49 70.34 70.49 19.3K
10:02 70.49 70.49 70.45 70.49 66.9K
10:03 70.45 70.55 70.45 70.55 9.6K
10:04 70.48 70.53 70.48 70.53 7.2K
10:05 70.53 70.56 70.51 70.54 24.1K
10:06 70.55 70.59 70.55 70.59 5.7K
10:07 70.60 70.62 70.59 70.62 18.3K
10:08 70.62 70.63 70.61 70.61 9.2K
10:09 70.61 70.61 70.58 70.58 4.8K
10:10 70.62 70.62 70.50 70.51 11.7K
10:11 70.51 70.52 70.50 70.50 3.1K
10:12 70.50 70.52 70.50 70.52 2.2K
10:13 70.51 70.63 70.51 70.63 7.3K
10:14 70.60 70.68 70.60 70.67 14.0K
10:15 70.68 70.73 70.68 70.73 7.0K
10:16 70.74 70.76 70.74 70.75 16.4K
10:17 70.69 70.69 70.69 70.69 4.7K
10:18 70.67 70.76 70.67 70.72 77.4K
10:19 70.72 70.72 70.69 70.69 10.4K
10:20 70.68 70.68 70.67 70.68 7.1K
10:21 70.70 70.70 70.66 70.69 5.3K
10:22 70.67 70.67 70.60 70.61 15.0K
10:23 70.61 70.67 70.58 70.67 10.4K
10:24 70.67 70.67 70.57 70.57 10.9K
10:25 70.57 70.59 70.57 70.59 3.1K
10:26 70.59 70.59 70.58 70.59 6.3K
10:27 70.58 70.61 70.58 70.61 3.8K
10:28 70.61 70.65 70.61 70.65 7.7K
10:29 70.65 70.65 70.64 70.65 11.0K
10:30 70.65 70.66 70.65 70.66 3.3K
10:31 70.66 70.70 70.66 70.69 7.8K
10:32 70.67 70.69 70.67 70.69 3.3K
10:33 70.69 70.69 70.66 70.67 2.3K
10:34 70.67 70.69 70.67 70.69 4.3K
10:35 70.68 70.70 70.68 70.70 2.7K
10:36 70.70 70.71 70.68 70.68 8.6K
10:37 70.68 70.68 70.65 70.66 6.2K
10:38 70.69 70.69 70.67 70.67 3.2K
10:39 70.67 70.68 70.66 70.68 4.0K
10:40 70.68 70.68 70.66 70.66 3.7K
10:41 70.65 70.66 70.64 70.66 6.4K
10:42 70.66 70.71 70.66 70.71 6.0K
10:43 70.71 70.78 70.71 70.77 12.9K
10:44 70.78 70.79 70.76 70.76 7.7K
10:45 70.76 70.80 70.76 70.79 7.5K
10:46 70.78 70.80 70.78 70.79 9.0K
10:47 70.79 70.82 70.79 70.82 5.3K
10:48 70.85 70.85 70.82 70.83 11.9K
10:49 70.82 70.85 70.82 70.85 4.4K
10:50 70.85 70.86 70.82 70.82 18.5K
10:51 70.82 70.83 70.82 70.83 6.5K
10:52 70.83 70.84 70.81 70.81 11.7K
10:53 70.81 70.82 70.79 70.81 10.4K
10:54 70.80 70.85 70.80 70.85 7.0K
10:55 70.85 70.93 70.85 70.92 8.8K
10:56 70.91 70.93 70.91 70.93 4.6K
10:57 70.89 70.90 70.86 70.87 8.3K
10:58 70.87 70.89 70.87 70.89 6.6K
10:59 70.91 70.93 70.91 70.93 7.2K
11:00 70.94 70.97 70.94 70.97 15.8K
11:01 70.97 71.01 70.97 71.01 7.3K
11:02 70.99 71.00 70.96 70.96 7.9K
11:03 70.97 70.97 70.96 70.97 8.5K
11:04 70.98 71.00 70.98 70.99 5.9K
11:05 70.99 70.99 70.94 70.95 11.2K
11:06 70.94 70.95 70.94 70.95 11.5K
11:07 70.97 71.01 70.97 71.01 8.6K
11:08 71.01 71.01 70.97 70.97 8.4K
11:09 70.97 71.00 70.97 71.00 2.9K
11:10 71.00 71.01 71.00 71.01 6.2K
11:11 70.98 70.98 70.94 70.94 12.3K
11:12 70.92 70.94 70.92 70.94 4.2K
11:13 70.94 70.94 70.89 70.91 12.1K
11:14 70.91 70.92 70.91 70.91 1.3K
11:15 70.91 70.91 70.90 70.90 12.4K
11:16 70.91 70.93 70.91 70.93 5.4K
11:17 70.92 70.92 70.88 70.88 6.8K
11:18 70.87 70.87 70.82 70.82 8.4K
11:19 70.81 70.81 70.80 70.80 4.8K
11:20 70.80 70.81 70.75 70.77 18.2K
11:21 70.78 70.78 70.78 70.78 3.7K
11:22 70.79 70.80 70.78 70.80 7.9K
11:23 70.79 70.82 70.79 70.81 7.7K
11:24 70.79 70.79 70.78 70.79 13.3K
11:25 70.84 70.89 70.84 70.89 9.4K
11:26 70.91 70.97 70.91 70.97 5.7K
11:27 70.97 71.00 70.97 71.00 8.6K
11:28 70.99 71.00 70.99 71.00 7.6K
11:29 70.99 71.02 70.99 71.02 9.4K
11:30 71.01 71.03 71.01 71.02 6.6K
11:31 71.01 71.04 70.99 70.99 15.7K
11:32 70.97 70.97 70.95 70.95 5.7K
11:33 70.94 70.94 70.90 70.90 10.7K
11:34 70.90 70.91 70.90 70.90 4.7K
11:35 70.90 70.90 70.87 70.87 12.8K
11:36 70.88 70.89 70.88 70.89 4.0K
11:37 70.92 70.94 70.92 70.94 5.2K
11:38 70.95 70.95 70.91 70.91 10.0K
11:39 70.91 70.91 70.91 70.91 4.6K
11:40 70.93 70.93 70.88 70.89 6.1K
11:41 70.87 70.90 70.87 70.89 3.6K
11:42 70.91 70.93 70.90 70.90 6.5K
11:43 70.90 70.95 70.90 70.90 5.6K
11:44 70.90 70.94 70.90 70.92 3.4K
11:45 70.92 70.94 70.92 70.92 4.5K
11:46 70.92 70.96 70.92 70.96 4.0K
11:47 70.96 70.97 70.96 70.97 4.6K
11:48 70.95 70.95 70.94 70.95 6.6K
11:49 70.96 70.96 70.92 70.92 17.5K
11:50 70.92 70.97 70.92 70.97 6.4K
11:51 70.97 70.97 70.96 70.96 5.0K
11:52 70.96 70.96 70.94 70.96 4.4K
11:53 70.96 70.96 70.94 70.94 5.0K
11:54 70.93 70.94 70.93 70.93 7.9K
11:55 70.94 70.95 70.94 70.95 6.6K
11:56 70.95 70.97 70.95 70.96 5.9K
11:57 70.96 70.99 70.96 70.99 5.6K
11:58 70.99 71.01 70.99 70.99 8.1K
11:59 70.99 71.01 70.99 71.01 8.3K
12:00 70.96 70.96 70.94 70.94 7.9K
12:01 70.95 70.95 70.92 70.92 3.8K
12:02 70.92 70.93 70.92 70.93 3.1K
12:03 70.92 70.94 70.92 70.94 7.5K
12:04 70.94 70.94 70.93 70.93 1.9K
12:05 70.94 70.94 70.89 70.89 8.8K
12:06 70.91 70.92 70.89 70.92 3.0K
12:07 70.93 70.95 70.92 70.95 5.7K
12:08 70.95 70.95 70.91 70.91 4.3K
12:09 70.91 70.94 70.91 70.92 4.1K
12:10 70.93 70.94 70.92 70.92 5.5K
12:11 70.92 70.95 70.92 70.95 4.0K
12:12 70.94 70.94 70.88 70.88 8.5K
12:13 70.88 70.91 70.88 70.91 2.6K
12:14 70.91 70.92 70.91 70.92 3.9K
12:15 70.92 70.92 70.91 70.92 4.2K
12:16 70.92 70.93 70.92 70.93 5.4K
12:17 70.93 70.96 70.93 70.96 3.9K
12:18 70.96 70.99 70.96 70.99 4.5K
12:19 70.99 70.99 70.95 70.96 6.5K
12:20 70.98 71.00 70.96 71.00 3.9K
12:21 71.00 71.01 70.99 70.99 8.2K
12:22 70.99 70.99 70.99 70.99 2.5K
12:23 70.99 71.01 70.99 71.00 8.8K
12:24 71.00 71.02 70.98 71.02 8.3K
12:25 71.01 71.02 71.01 71.01 5.0K
12:26 71.02 71.02 70.99 71.00 7.2K
12:27 71.00 71.01 71.00 71.00 5.3K
12:28 71.01 71.02 71.01 71.02 5.4K
12:29 71.02 71.07 71.02 71.06 8.0K
12:30 71.06 71.07 71.01 71.01 9.6K
12:31 71.01 71.01 71.00 71.00 2.2K
12:32 71.00 71.03 71.00 71.02 5.7K
12:33 71.03 71.03 71.00 71.01 7.1K
12:34 71.01 71.02 70.98 70.98 9.3K
12:35 70.98 70.99 70.98 70.98 2.2K
12:36 70.98 70.99 70.98 70.99 1.7K
12:37 71.00 71.00 70.99 71.00 4.7K
12:38 71.01 71.02 71.01 71.02 4.8K
12:39 71.02 71.02 71.01 71.01 5.6K
12:40 70.99 71.01 70.99 71.01 7.9K
12:41 71.00 71.01 70.99 71.01 2.6K
12:42 71.01 71.01 70.98 70.98 6.8K
12:43 70.98 70.98 70.98 70.98 1.1K
12:44 70.99 71.00 70.99 71.00 6.9K
12:45 71.00 71.00 70.97 70.99 6.2K
12:46 70.99 71.01 70.99 71.00 3.1K
12:47 71.00 71.00 70.99 70.99 6.0K
12:48 70.99 70.99 70.95 70.95 4.9K
12:49 70.95 70.95 70.94 70.94 7.7K
12:50 70.94 70.94 70.93 70.94 5.0K
12:51 70.94 70.98 70.94 70.95 14.9K
12:52 70.93 70.93 70.92 70.92 3.4K
12:53 70.95 70.95 70.95 70.95 3.8K
12:54 70.95 70.97 70.95 70.95 9.0K
12:55 70.95 70.95 70.95 70.95 1.7K
12:56 70.95 70.95 70.93 70.94 8.9K
12:57 70.92 70.92 70.90 70.90 4.7K
12:58 70.90 70.90 70.85 70.86 3.0K
12:59 70.86 70.86 70.83 70.83 4.9K
13:00 70.83 70.83 70.76 70.76 7.4K
13:01 70.78 70.79 70.78 70.78 3.4K
13:02 70.78 70.80 70.78 70.80 2.1K
13:03 70.82 70.83 70.82 70.83 8.2K
13:04 70.82 70.82 70.81 70.81 3.1K
13:05 70.81 70.84 70.81 70.84 5.1K
13:06 70.84 70.85 70.83 70.85 7.5K
13:07 70.84 70.84 70.83 70.83 7.3K
13:08 70.83 70.86 70.83 70.86 3.3K
13:09 70.87 70.90 70.87 70.90 8.1K
13:10 70.88 70.92 70.88 70.92 5.0K
13:11 70.92 70.93 70.89 70.89 10.5K
13:12 70.89 70.90 70.89 70.90 1.8K
13:13 70.91 70.93 70.91 70.93 3.3K
13:14 70.93 70.97 70.93 70.95 6.0K
13:15 70.95 70.96 70.95 70.96 3.1K
13:16 70.97 70.98 70.96 70.98 6.7K
13:17 70.98 71.01 70.98 71.01 3.5K
13:18 71.00 71.00 70.97 70.99 7.0K
13:19 70.98 71.00 70.98 70.99 8.5K
13:20 70.99 71.00 70.99 71.00 3.2K
13:21 70.98 71.01 70.98 71.01 6.0K
13:22 71.01 71.03 71.01 71.03 4.8K
13:23 71.02 71.04 71.02 71.02 8.1K
13:24 70.97 70.99 70.97 70.99 4.3K
13:25 70.99 71.02 70.99 71.02 3.7K
13:26 71.02 71.05 71.02 71.05 5.2K
13:27 71.05 71.08 71.05 71.08 4.8K
13:28 71.09 71.11 71.08 71.08 13.4K
13:29 71.07 71.07 71.07 71.07 3.3K
13:30 71.08 71.12 71.08 71.11 11.2K
13:31 71.11 71.12 71.11 71.11 7.5K
13:32 71.11 71.12 71.10 71.10 9.0K
13:33 71.11 71.11 71.06 71.06 28.1K
13:34 71.04 71.05 71.04 71.04 8.2K
13:35 71.06 71.13 71.06 71.13 14.6K
13:36 71.15 71.17 71.15 71.16 10.1K
13:37 71.16 71.23 71.16 71.22 27.9K
13:38 71.21 71.22 71.21 71.22 2.7K
13:39 71.22 71.22 71.18 71.18 29.7K
13:40 71.18 71.18 71.17 71.17 2.3K
13:41 71.18 71.23 71.17 71.23 11.6K
13:42 71.22 71.22 71.20 71.20 8.5K
13:43 71.20 71.24 71.20 71.24 7.9K
13:44 71.24 71.25 71.24 71.25 9.7K
13:45 71.25 71.25 71.23 71.25 7.1K
13:46 71.24 71.27 71.24 71.27 4.7K
13:47 71.26 71.27 71.26 71.26 7.5K
13:48 71.27 71.28 71.25 71.25 26.4K
13:49 71.24 71.24 71.24 71.24 1.1K
13:50 71.27 71.27 71.24 71.24 7.8K
13:51 71.24 71.24 71.23 71.23 3.9K
13:52 71.22 71.22 71.20 71.20 4.5K
13:53 71.20 71.21 71.20 71.21 1.8K
13:54 71.21 71.21 71.18 71.18 7.3K
13:55 71.19 71.19 71.17 71.17 3.9K
13:56 71.17 71.17 71.16 71.16 7.0K
13:57 71.16 71.16 71.16 71.16 3.5K
13:58 71.16 71.18 71.16 71.17 7.0K
13:59 71.17 71.23 71.17 71.23 10.9K
14:00 71.21 71.24 71.21 71.23 6.2K
14:01 71.23 71.27 71.23 71.27 3.7K
14:02 71.28 71.29 71.27 71.29 8.7K
14:03 71.29 71.29 71.29 71.29 7.5K
14:04 71.28 71.31 71.28 71.31 7.2K
14:05 71.31 71.36 71.31 71.36 24.2K
14:06 71.37 71.38 71.36 71.36 12.6K
14:07 71.35 71.36 71.34 71.34 12.0K
14:08 71.34 71.34 71.26 71.28 38.3K
14:09 71.26 71.28 71.24 71.28 15.6K
14:10 71.30 71.31 71.29 71.31 26.1K
14:11 71.31 71.31 71.28 71.30 6.2K
14:12 71.29 71.29 71.28 71.29 11.6K
14:13 71.29 71.30 71.27 71.27 5.1K
14:14 71.29 71.29 71.23 71.23 8.3K
14:15 71.22 71.24 71.22 71.23 6.4K
14:16 71.23 71.27 71.23 71.27 8.6K
14:17 71.27 71.29 71.27 71.28 10.0K
14:18 71.30 71.35 71.30 71.35 14.9K
14:19 71.34 71.34 71.33 71.33 3.8K
14:20 71.32 71.32 71.30 71.32 11.9K
14:21 71.31 71.31 71.26 71.26 10.8K
14:22 71.28 71.28 71.25 71.26 10.3K
14:23 71.24 71.24 71.23 71.23 17.4K
14:24 71.21 71.25 71.21 71.25 9.1K
14:25 71.25 71.27 71.23 71.27 11.4K
14:26 71.25 71.26 71.24 71.26 5.3K
14:27 71.26 71.27 71.21 71.21 10.6K
14:28 71.20 71.21 71.20 71.21 3.6K
14:29 71.23 71.25 71.23 71.24 18.7K
14:30 71.24 71.24 71.23 71.23 4.7K
14:31 71.25 71.25 71.24 71.25 9.5K
14:32 71.28 71.31 71.28 71.29 16.5K
14:33 71.30 71.31 71.27 71.27 13.4K
14:34 71.28 71.32 71.28 71.32 12.0K
14:35 71.33 71.33 71.32 71.33 9.7K
14:36 71.34 71.34 71.31 71.32 16.1K
14:37 71.33 71.36 71.32 71.36 10.0K
14:38 71.37 71.37 71.33 71.34 8.7K
14:39 71.34 71.35 71.34 71.35 4.4K
14:40 71.35 71.35 71.32 71.32 9.4K
14:41 71.33 71.36 71.31 71.36 7.5K
14:42 71.35 71.39 71.35 71.38 16.7K
14:43 71.37 71.39 71.37 71.37 31.0K
14:44 71.38 71.38 71.37 71.37 6.6K
14:45 71.37 71.40 71.37 71.39 5.5K
14:46 71.40 71.40 71.37 71.37 20.1K
14:47 71.37 71.37 71.37 71.37 1.5K
14:48 71.38 71.38 71.37 71.38 4.9K
14:49 71.38 71.39 71.38 71.38 12.7K
14:50 71.39 71.40 71.39 71.40 14.4K
14:51 71.40 71.40 71.38 71.38 59.8K
14:52 71.37 71.40 71.35 71.40 12.7K
14:53 71.40 71.40 71.34 71.37 10.8K
14:54 71.37 71.41 71.37 71.41 9.9K
14:55 71.41 71.42 71.40 71.40 13.2K
14:56 71.38 71.40 71.38 71.39 14.4K
14:57 71.38 71.38 71.36 71.37 8.4K
14:58 71.37 71.38 71.36 71.38 3.2K
14:59 71.37 71.37 71.33 71.33 9.9K
15:00 71.34 71.35 71.34 71.35 6.7K
15:01 71.36 71.38 71.36 71.36 18.3K
15:02 71.38 71.39 71.38 71.39 8.0K
15:03 71.39 71.42 71.39 71.40 12.9K
15:04 71.39 71.40 71.39 71.40 8.8K
15:05 71.40 71.40 71.39 71.40 7.7K
15:06 71.40 71.43 71.39 71.43 8.0K
15:07 71.40 71.43 71.40 71.43 13.9K
15:08 71.43 71.43 71.42 71.43 16.9K
15:09 71.44 71.44 71.40 71.42 14.7K
15:10 71.42 71.42 71.42 71.42 7.5K
15:11 71.43 71.43 71.40 71.40 15.8K
15:12 71.40 71.40 71.39 71.39 6.0K
15:13 71.37 71.38 71.37 71.38 14.9K
15:14 71.37 71.37 71.35 71.36 14.4K
15:15 71.37 71.38 71.36 71.36 9.0K
15:16 71.36 71.38 71.36 71.37 14.1K
15:17 71.37 71.37 71.37 71.37 5.3K
15:18 71.38 71.39 71.37 71.39 14.1K
15:19 71.39 71.40 71.39 71.40 12.1K
15:20 71.40 71.45 71.40 71.45 11.3K
15:21 71.45 71.45 71.43 71.43 27.6K
15:22 71.39 71.42 71.39 71.41 13.5K
15:23 71.41 71.41 71.38 71.38 17.8K
15:24 71.38 71.39 71.37 71.39 10.3K
15:25 71.38 71.40 71.38 71.40 8.1K
15:26 71.39 71.41 71.37 71.37 12.3K
15:27 71.38 71.38 71.35 71.36 17.9K
15:28 71.37 71.42 71.37 71.41 12.9K
15:29 71.41 71.41 71.37 71.37 15.7K
15:30 71.38 71.39 71.38 71.38 10.1K
15:31 71.38 71.40 71.38 71.40 16.6K
15:32 71.38 71.39 71.37 71.39 23.6K
15:33 71.42 71.42 71.38 71.38 22.6K
15:34 71.37 71.41 71.37 71.41 16.0K
15:35 71.40 71.40 71.40 71.40 19.3K
15:36 71.40 71.40 71.37 71.37 20.8K
15:37 71.37 71.37 71.36 71.37 12.9K
15:38 71.39 71.39 71.37 71.39 23.5K
15:39 71.41 71.42 71.41 71.42 27.0K
15:40 71.45 71.45 71.40 71.40 20.3K
15:41 71.40 71.40 71.35 71.35 19.8K
15:42 71.32 71.37 71.32 71.37 19.7K
15:43 71.37 71.44 71.37 71.44 18.2K
15:44 71.42 71.46 71.41 71.46 26.0K
15:45 71.44 71.50 71.42 71.50 52.0K
15:46 71.50 71.51 71.49 71.49 27.8K
15:47 71.49 71.49 71.47 71.49 20.3K
15:48 71.48 71.48 71.46 71.46 14.4K
15:49 71.47 71.49 71.46 71.49 11.7K
15:50 71.51 71.51 71.44 71.47 28.8K
15:51 71.44 71.44 71.38 71.39 27.1K
15:52 71.42 71.49 71.42 71.46 36.1K
15:53 71.48 71.48 71.43 71.47 24.1K
15:54 71.46 71.49 71.45 71.49 38.9K
15:55 71.48 71.49 71.45 71.45 39.7K
15:56 71.41 71.49 71.41 71.49 88.9K
15:57 71.49 71.49 71.45 71.47 71.8K
15:58 71.50 71.50 71.46 71.47 59.7K
15:59 71.47 71.47 71.44 71.46 70.6K
16:00 71.44 71.44 71.38 71.38 1,645.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available