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 71.80 72.24 71.01 72.20 403.4K
09:32 72.20 72.20 72.03 72.03 13.0K
09:33 71.82 71.88 71.81 71.83 20.8K
09:34 71.84 71.84 71.59 71.63 8.6K
09:35 71.59 71.80 71.50 71.80 13.0K
09:36 71.79 71.81 71.61 71.81 19.4K
09:37 71.79 71.79 71.58 71.61 8.4K
09:38 71.58 71.75 71.57 71.73 8.2K
09:39 71.73 71.73 71.70 71.70 13.2K
09:40 71.72 71.73 71.65 71.65 9.9K
09:41 71.71 71.72 71.69 71.72 8.0K
09:42 71.76 71.76 71.68 71.70 16.6K
09:43 71.64 71.70 71.60 71.60 8.3K
09:44 71.60 71.74 71.60 71.74 17.5K
09:45 71.74 71.74 71.65 71.67 20.2K
09:46 71.66 71.75 71.66 71.75 15.3K
09:47 71.70 71.70 71.63 71.64 28.8K
09:48 71.64 71.67 71.58 71.64 26.3K
09:49 71.60 71.66 71.59 71.66 10.7K
09:50 71.69 71.71 71.69 71.70 14.2K
09:51 71.66 71.68 71.61 71.68 9.1K
09:52 71.63 71.69 71.62 71.69 16.4K
09:53 71.61 71.61 71.56 71.56 22.2K
09:54 71.56 71.56 71.44 71.56 13.4K
09:55 71.54 71.56 71.54 71.55 5.2K
09:56 71.55 71.61 71.48 71.61 43.3K
09:57 71.57 71.57 71.51 71.54 23.9K
09:58 71.60 71.62 71.58 71.59 16.8K
09:59 71.61 71.61 71.55 71.60 13.2K
10:00 71.60 71.62 71.59 71.61 8.0K
10:01 71.59 71.67 71.59 71.59 15.9K
10:02 71.60 71.64 71.59 71.63 18.0K
10:03 71.60 71.60 71.52 71.52 26.4K
10:04 71.48 71.49 71.45 71.45 22.1K
10:05 71.46 71.50 71.46 71.48 12.9K
10:06 71.48 71.48 71.37 71.37 13.6K
10:07 71.35 71.38 71.35 71.37 13.7K
10:08 71.37 71.49 71.37 71.39 24.6K
10:09 71.39 71.46 71.39 71.40 15.6K
10:10 71.42 71.46 71.42 71.46 11.2K
10:11 71.45 71.49 71.45 71.46 12.6K
10:12 71.43 71.43 71.41 71.42 11.3K
10:13 71.44 71.44 71.42 71.42 8.1K
10:14 71.43 71.43 71.40 71.40 17.5K
10:15 71.42 71.42 71.36 71.37 36.5K
10:16 71.37 71.45 71.37 71.45 17.7K
10:17 71.39 71.39 71.36 71.36 14.9K
10:18 71.37 71.42 71.36 71.40 9.2K
10:19 71.41 71.42 71.40 71.42 7.8K
10:20 71.43 71.44 71.40 71.44 18.5K
10:21 71.43 71.46 71.39 71.39 9.3K
10:22 71.42 71.44 71.41 71.43 7.1K
10:23 71.43 71.51 71.43 71.51 14.8K
10:24 71.50 71.56 71.50 71.56 11.5K
10:25 71.55 71.57 71.55 71.56 9.3K
10:26 71.56 71.62 71.56 71.62 15.6K
10:27 71.65 71.65 71.59 71.61 21.3K
10:28 71.58 71.58 71.57 71.57 12.3K
10:29 71.57 71.57 71.48 71.48 13.5K
10:30 71.48 71.52 71.48 71.48 14.8K
10:31 71.48 71.56 71.48 71.55 13.9K
10:32 71.53 71.57 71.53 71.57 14.4K
10:33 71.56 71.57 71.52 71.52 17.9K
10:34 71.52 71.52 71.52 71.52 7.9K
10:35 71.52 71.55 71.51 71.51 10.2K
10:36 71.50 71.61 71.50 71.60 18.9K
10:37 71.60 71.60 71.52 71.58 13.3K
10:38 71.54 71.55 71.53 71.54 13.1K
10:39 71.57 71.60 71.56 71.60 12.8K
10:40 71.61 71.67 71.61 71.65 15.0K
10:41 71.66 71.68 71.66 71.68 13.6K
10:42 71.69 71.69 71.64 71.64 8.8K
10:43 71.64 71.71 71.64 71.71 14.9K
10:44 71.70 71.75 71.69 71.75 13.1K
10:45 71.75 71.78 71.75 71.77 11.6K
10:46 71.77 71.77 71.75 71.75 12.9K
10:47 71.81 71.82 71.79 71.79 13.0K
10:48 71.79 71.84 71.79 71.84 19.4K
10:49 71.84 71.88 71.84 71.88 13.7K
10:50 71.88 71.88 71.85 71.86 8.8K
10:51 71.85 71.86 71.83 71.83 12.4K
10:52 71.86 71.89 71.85 71.89 14.0K
10:53 71.90 71.98 71.90 71.97 33.6K
10:54 71.98 72.02 71.98 72.02 11.5K
10:55 71.99 72.00 71.98 72.00 10.4K
10:56 72.00 72.04 72.00 72.04 13.5K
10:57 72.04 72.04 71.97 72.00 21.5K
10:58 72.00 72.04 72.00 72.01 16.3K
10:59 72.00 72.03 72.00 72.03 12.4K
11:00 72.05 72.05 71.99 71.99 12.9K
11:01 71.99 71.99 71.94 71.94 20.4K
11:02 71.94 71.94 71.90 71.90 12.7K
11:03 71.91 71.92 71.88 71.89 8.4K
11:04 71.89 71.91 71.82 71.82 8.6K
11:05 71.81 71.82 71.81 71.82 11.5K
11:06 71.81 71.83 71.80 71.83 8.6K
11:07 71.84 71.84 71.82 71.84 8.3K
11:08 71.86 71.86 71.81 71.81 11.0K
11:09 71.80 71.82 71.79 71.79 12.1K
11:10 71.80 71.86 71.80 71.81 12.7K
11:11 71.83 71.85 71.83 71.85 9.6K
11:12 71.82 71.83 71.77 71.77 11.4K
11:13 71.77 71.81 71.77 71.81 4.5K
11:14 71.81 71.82 71.81 71.82 6.8K
11:15 71.83 71.85 71.83 71.84 8.1K
11:16 71.84 71.84 71.81 71.81 6.5K
11:17 71.77 71.77 71.72 71.73 5.5K
11:18 71.73 71.73 71.71 71.73 4.6K
11:19 71.73 71.74 71.73 71.74 4.6K
11:20 71.74 71.77 71.74 71.77 9.5K
11:21 71.77 71.80 71.77 71.79 6.9K
11:22 71.82 71.84 71.82 71.84 8.8K
11:23 71.85 71.85 71.82 71.84 13.4K
11:24 71.84 71.84 71.82 71.82 5.1K
11:25 71.81 71.81 71.78 71.78 5.6K
11:26 71.79 71.79 71.76 71.77 9.3K
11:27 71.77 71.77 71.71 71.76 18.4K
11:28 71.73 71.74 71.71 71.73 4.6K
11:29 71.73 71.81 71.73 71.80 8.6K
11:30 71.79 71.79 71.76 71.76 6.7K
11:31 71.74 71.76 71.72 71.72 3.3K
11:32 71.72 71.77 71.72 71.77 8.8K
11:33 71.78 71.78 71.78 71.78 6.5K
11:34 71.81 71.83 71.81 71.83 7.6K
11:35 71.82 71.82 71.80 71.81 7.5K
11:36 71.83 71.83 71.74 71.79 10.4K
11:37 71.77 71.79 71.77 71.79 5.7K
11:38 71.78 71.78 71.77 71.77 9.1K
11:39 71.76 71.78 71.74 71.78 5.7K
11:40 71.80 71.80 71.77 71.79 12.8K
11:41 71.77 71.79 71.77 71.79 5.3K
11:42 71.77 71.78 71.75 71.76 4.4K
11:43 71.77 71.77 71.75 71.76 5.2K
11:44 71.77 71.78 71.76 71.78 5.1K
11:45 71.77 71.78 71.73 71.75 8.4K
11:46 71.76 71.76 71.74 71.74 4.5K
11:47 71.74 71.76 71.70 71.76 10.9K
11:48 71.79 71.79 71.77 71.79 4.2K
11:49 71.81 71.86 71.81 71.86 16.9K
11:50 71.85 71.85 71.84 71.85 4.5K
11:51 71.85 71.90 71.84 71.89 7.3K
11:52 71.88 71.88 71.84 71.84 6.1K
11:53 71.83 71.87 71.83 71.87 7.4K
11:54 71.89 71.89 71.88 71.89 6.6K
11:55 71.89 71.89 71.88 71.89 3.8K
11:56 71.88 71.92 71.88 71.92 9.1K
11:57 71.92 71.92 71.91 71.92 6.1K
11:58 71.92 71.92 71.91 71.92 4.5K
11:59 71.92 71.94 71.92 71.93 4.6K
12:00 71.93 71.93 71.91 71.91 7.6K
12:01 71.96 71.96 71.95 71.96 8.1K
12:02 71.95 71.95 71.93 71.93 6.8K
12:03 71.93 71.94 71.92 71.94 6.4K
12:04 71.95 71.95 71.94 71.94 5.5K
12:05 71.92 71.95 71.92 71.95 5.3K
12:06 71.95 72.00 71.94 72.00 9.0K
12:07 71.99 72.01 71.98 72.00 9.6K
12:08 71.98 72.00 71.97 71.97 10.6K
12:09 71.97 71.98 71.96 71.98 6.3K
12:10 71.96 71.97 71.96 71.97 7.4K
12:11 71.96 71.97 71.96 71.97 4.7K
12:12 71.96 71.97 71.94 71.94 7.7K
12:13 71.95 71.95 71.93 71.93 10.2K
12:14 71.93 71.93 71.89 71.89 10.0K
12:15 71.89 71.90 71.88 71.88 5.1K
12:16 71.88 71.92 71.88 71.92 7.7K
12:17 71.92 71.99 71.91 71.99 50.6K
12:18 71.97 72.01 71.97 72.00 10.4K
12:19 71.99 72.03 71.99 72.02 6.6K
12:20 72.03 72.03 72.01 72.03 4.1K
12:21 72.02 72.02 71.99 71.99 6.0K
12:22 71.99 72.01 71.99 72.01 6.9K
12:23 72.01 72.01 71.97 71.97 6.9K
12:24 71.97 71.97 71.94 71.94 4.2K
12:25 71.94 71.95 71.92 71.95 6.1K
12:26 71.95 72.00 71.95 72.00 7.2K
12:27 72.00 72.02 72.00 72.02 5.1K
12:28 72.03 72.03 72.02 72.02 6.3K
12:29 72.02 72.03 72.02 72.02 4.5K
12:30 72.02 72.03 72.02 72.03 5.4K
12:31 72.02 72.02 72.02 72.02 6.2K
12:32 71.99 72.03 71.99 72.03 4.2K
12:33 71.99 72.01 71.99 72.01 7.1K
12:34 72.02 72.02 71.98 71.98 8.2K
12:35 71.98 72.01 71.98 72.01 2.5K
12:36 72.01 72.01 71.98 71.99 5.8K
12:37 72.01 72.01 72.00 72.01 5.8K
12:38 72.03 72.08 72.03 72.07 15.4K
12:39 72.07 72.10 72.07 72.10 5.0K
12:40 72.09 72.11 72.09 72.11 4.4K
12:41 72.11 72.12 72.11 72.11 6.9K
12:42 72.11 72.14 72.11 72.12 3.6K
12:43 72.17 72.18 72.16 72.18 8.8K
12:44 72.18 72.18 72.16 72.17 6.7K
12:45 72.17 72.18 72.17 72.18 4.6K
12:46 72.20 72.23 72.20 72.21 12.8K
12:47 72.21 72.22 72.21 72.22 5.1K
12:48 72.23 72.23 72.19 72.19 8.9K
12:49 72.19 72.19 72.19 72.19 5.7K
12:50 72.19 72.23 72.19 72.20 7.1K
12:51 72.19 72.20 72.19 72.20 3.6K
12:52 72.20 72.25 72.18 72.18 9.8K
12:53 72.18 72.23 72.18 72.21 9.4K
12:54 72.21 72.23 72.21 72.21 4.1K
12:55 72.21 72.22 72.19 72.21 6.1K
12:56 72.21 72.21 72.21 72.21 5.8K
12:57 72.21 72.21 72.21 72.21 0.8K
12:58 72.21 72.22 72.21 72.21 4.3K
12:59 72.19 72.19 72.19 72.19 4.0K
13:00 72.19 72.19 72.16 72.17 3.9K
13:01 72.17 72.19 72.17 72.17 6.0K
13:02 72.17 72.17 72.14 72.14 6.2K
13:03 72.14 72.18 72.14 72.18 3.4K
13:04 72.17 72.17 72.17 72.17 5.5K
13:05 72.17 72.17 72.16 72.16 1.7K
13:06 72.16 72.16 72.15 72.16 6.3K
13:07 72.16 72.17 72.15 72.16 11.7K
13:08 72.16 72.20 72.15 72.20 6.0K
13:09 72.20 72.20 72.18 72.18 11.3K
13:10 72.17 72.17 72.17 72.17 5.5K
13:11 72.16 72.16 72.12 72.13 5.7K
13:12 72.13 72.15 72.13 72.15 6.4K
13:13 72.13 72.14 72.10 72.10 7.4K
13:14 72.11 72.11 72.09 72.09 6.3K
13:15 72.09 72.15 72.09 72.15 4.3K
13:16 72.15 72.15 72.14 72.14 4.1K
13:17 72.15 72.15 72.14 72.15 3.4K
13:18 72.13 72.13 72.11 72.12 6.0K
13:19 72.14 72.17 72.14 72.17 9.9K
13:20 72.18 72.20 72.17 72.17 8.0K
13:21 72.17 72.18 72.17 72.18 2.5K
13:22 72.18 72.18 72.17 72.17 4.8K
13:23 72.17 72.18 72.16 72.16 4.0K
13:24 72.16 72.16 72.16 72.16 2.0K
13:25 72.16 72.20 72.16 72.20 8.1K
13:26 72.20 72.20 72.20 72.20 2.5K
13:27 72.20 72.26 72.20 72.26 8.7K
13:28 72.26 72.27 72.26 72.27 8.0K
13:29 72.27 72.28 72.26 72.28 5.6K
13:30 72.29 72.29 72.28 72.28 4.5K
13:31 72.29 72.29 72.27 72.27 12.1K
13:32 72.27 72.30 72.23 72.23 14.1K
13:33 72.23 72.25 72.23 72.24 3.3K
13:34 72.24 72.25 72.24 72.25 5.6K
13:35 72.25 72.25 72.23 72.23 4.0K
13:36 72.25 72.25 72.24 72.24 3.3K
13:37 72.24 72.26 72.24 72.26 7.0K
13:38 72.27 72.27 72.26 72.26 9.7K
13:39 72.26 72.26 72.25 72.25 17.7K
13:40 72.27 72.27 72.20 72.20 16.5K
13:41 72.20 72.24 72.20 72.24 4.1K
13:42 72.25 72.26 72.25 72.26 6.5K
13:43 72.25 72.26 72.23 72.26 4.4K
13:44 72.27 72.28 72.27 72.27 6.4K
13:45 72.29 72.29 72.26 72.26 4.9K
13:46 72.26 72.28 72.26 72.26 3.7K
13:47 72.26 72.29 72.26 72.27 9.4K
13:48 72.26 72.26 72.24 72.25 4.6K
13:49 72.25 72.27 72.25 72.27 4.0K
13:50 72.26 72.26 72.24 72.24 5.9K
13:51 72.25 72.27 72.25 72.27 4.0K
13:52 72.28 72.28 72.26 72.28 14.4K
13:53 72.28 72.28 72.27 72.28 2.2K
13:54 72.30 72.30 72.26 72.26 7.6K
13:55 72.26 72.27 72.26 72.27 7,503.2K
13:56 72.28 72.28 72.28 72.28 6.0K
13:57 72.28 72.29 72.28 72.29 4.5K
13:58 72.27 72.30 72.27 72.30 6.6K
13:59 72.29 72.29 72.28 72.29 4.7K
14:00 72.29 72.29 72.26 72.26 3.7K
14:01 72.26 72.26 72.25 72.25 3.9K
14:02 72.25 72.26 72.25 72.25 4.8K
14:03 72.25 72.28 72.25 72.28 3.7K
14:04 72.28 72.31 72.28 72.31 11.3K
14:05 72.30 72.30 72.28 72.28 4.1K
14:06 72.30 72.31 72.30 72.31 6.6K
14:07 72.30 72.30 72.30 72.30 4.1K
14:08 72.29 72.40 72.29 72.33 23.1K
14:09 72.33 72.35 72.33 72.34 9.3K
14:10 72.34 72.34 72.30 72.31 11.7K
14:11 72.31 72.36 72.31 72.35 9.7K
14:12 72.35 72.37 72.35 72.35 10.7K
14:13 72.38 72.38 72.34 72.34 7.6K
14:14 72.35 72.36 72.33 72.33 10.3K
14:15 72.32 72.35 72.32 72.33 5.1K
14:16 72.34 72.35 72.34 72.34 4.8K
14:17 72.37 72.37 72.32 72.32 8.7K
14:18 72.29 72.34 72.29 72.34 6.5K
14:19 72.33 72.33 72.28 72.29 10.0K
14:20 72.28 72.28 72.26 72.27 4.9K
14:21 72.26 72.27 72.25 72.25 8.8K
14:22 72.23 72.24 72.22 72.24 19.9K
14:23 72.24 72.24 72.22 72.24 9.0K
14:24 72.25 72.25 72.23 72.24 3.9K
14:25 72.23 72.23 72.22 72.22 6.1K
14:26 72.22 72.23 72.20 72.21 10.9K
14:27 72.21 72.21 72.19 72.19 6.8K
14:28 72.19 72.21 72.19 72.19 5.3K
14:29 72.18 72.18 72.16 72.16 9.0K
14:30 72.16 72.16 72.10 72.11 20.7K
14:31 72.11 72.13 72.11 72.13 7.2K
14:32 72.14 72.14 72.09 72.13 22.1K
14:33 72.14 72.20 72.14 72.20 12.9K
14:34 72.18 72.19 72.17 72.19 11.9K
14:35 72.17 72.18 72.14 72.17 6.1K
14:36 72.14 72.14 72.12 72.13 7.2K
14:37 72.13 72.13 72.12 72.13 6.0K
14:38 72.13 72.13 72.12 72.12 12.5K
14:39 72.12 72.13 72.11 72.11 7.0K
14:40 72.11 72.16 72.11 72.15 9.2K
14:41 72.15 72.17 72.15 72.16 3.8K
14:42 72.12 72.12 72.10 72.10 7.3K
14:43 72.10 72.13 72.10 72.13 4.4K
14:44 72.13 72.13 72.10 72.11 10.3K
14:45 72.10 72.10 72.04 72.04 7.8K
14:46 72.04 72.07 72.04 72.07 3.7K
14:47 72.08 72.13 72.08 72.13 12.2K
14:48 72.13 72.15 72.13 72.14 9.4K
14:49 72.14 72.16 72.14 72.16 6.1K
14:50 72.14 72.17 72.14 72.15 8.7K
14:51 72.15 72.15 72.13 72.13 7.8K
14:52 72.14 72.14 72.10 72.10 11.0K
14:53 72.07 72.07 72.02 72.02 4.9K
14:54 72.03 72.03 72.02 72.02 11.2K
14:55 72.02 72.04 72.02 72.02 11.6K
14:56 72.04 72.05 72.04 72.05 6.6K
14:57 72.02 72.02 71.95 71.99 9.5K
14:58 71.99 72.00 71.98 72.00 5.0K
14:59 72.00 72.00 71.98 71.99 5.0K
15:00 71.97 72.00 71.96 72.00 22.8K
15:01 72.00 72.03 72.00 72.02 7.3K
15:02 72.03 72.05 72.03 72.03 7.1K
15:03 72.01 72.01 71.99 71.99 7.3K
15:04 71.99 72.00 71.95 71.96 24.6K
15:05 71.96 71.96 71.92 71.95 11.9K
15:06 71.97 71.99 71.96 71.99 7.4K
15:07 71.99 71.99 71.98 71.99 7.5K
15:08 71.99 71.99 71.98 71.99 4.8K
15:09 72.00 72.03 72.00 72.02 15.0K
15:10 72.02 72.02 71.99 72.00 6.9K
15:11 72.00 72.00 71.99 72.00 7.0K
15:12 72.01 72.04 72.01 72.04 12.6K
15:13 72.04 72.08 72.04 72.06 7.7K
15:14 72.05 72.08 72.05 72.08 8.4K
15:15 72.07 72.09 72.07 72.07 11.4K
15:16 72.10 72.12 72.09 72.10 8.5K
15:17 72.09 72.10 72.08 72.10 6.7K
15:18 72.10 72.12 72.10 72.12 9.1K
15:19 72.12 72.12 72.10 72.12 4.0K
15:20 72.13 72.13 72.11 72.11 7.7K
15:21 72.11 72.12 72.10 72.11 6.6K
15:22 72.12 72.13 72.11 72.12 11.2K
15:23 72.13 72.15 72.13 72.13 10.7K
15:24 72.12 72.14 72.12 72.12 7.7K
15:25 72.10 72.13 72.10 72.13 5.6K
15:26 72.11 72.11 72.10 72.10 11.3K
15:27 72.10 72.12 72.10 72.10 11.6K
15:28 72.11 72.11 72.09 72.11 11.7K
15:29 72.08 72.11 72.07 72.11 9.6K
15:30 72.10 72.12 72.05 72.05 8.9K
15:31 72.08 72.09 72.04 72.04 10.2K
15:32 72.04 72.05 72.02 72.02 13.7K
15:33 72.04 72.04 72.02 72.03 9.5K
15:34 72.04 72.05 72.04 72.05 9.9K
15:35 72.05 72.05 72.03 72.03 9.6K
15:36 72.02 72.02 71.98 71.98 12.1K
15:37 71.97 71.98 71.96 71.98 15.3K
15:38 71.99 72.03 71.99 72.03 10.8K
15:39 72.04 72.04 72.03 72.04 10.5K
15:40 72.03 72.03 72.01 72.01 12.3K
15:41 72.04 72.09 72.03 72.07 14.1K
15:42 72.07 72.11 72.07 72.11 10.8K
15:43 72.12 72.14 72.12 72.14 19.5K
15:44 72.14 72.18 72.14 72.18 12.9K
15:45 72.17 72.18 72.16 72.16 11.2K
15:46 72.20 72.25 72.20 72.23 15.8K
15:47 72.26 72.26 72.24 72.25 13.6K
15:48 72.26 72.27 72.26 72.26 14.1K
15:49 72.27 72.30 72.26 72.30 13.2K
15:50 72.32 72.40 72.32 72.40 23.4K
15:51 72.40 72.47 72.36 72.47 38.5K
15:52 72.49 72.52 72.48 72.52 29.7K
15:53 72.53 72.55 72.51 72.54 45.4K
15:54 72.54 72.56 72.51 72.51 36.3K
15:55 72.48 72.55 72.48 72.52 51.3K
15:56 72.52 72.56 72.51 72.52 68.9K
15:57 72.52 72.54 72.41 72.41 73.0K
15:58 72.37 72.38 72.34 72.34 65.6K
15:59 72.34 72.34 72.29 72.29 71.2K
16:00 72.29 72.50 72.18 72.21 2,303.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available