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 72.50 71.33 71.52 83.8K
09:32 71.60 71.61 71.45 71.51 10.4K
09:33 71.52 71.65 71.52 71.65 8.7K
09:34 71.65 71.65 71.62 71.65 12.3K
09:35 71.58 71.81 71.58 71.81 15.1K
09:36 71.70 71.86 71.70 71.86 6.8K
09:37 71.81 71.89 71.81 71.87 9.1K
09:38 71.81 71.99 71.81 71.99 12.5K
09:39 72.06 72.10 72.05 72.07 16.3K
09:40 72.02 72.18 72.02 72.18 12.6K
09:41 72.09 72.22 72.09 72.22 13.5K
09:42 72.20 72.23 72.18 72.22 15.8K
09:43 72.09 72.16 72.05 72.08 11.4K
09:44 72.10 72.12 72.09 72.12 2.8K
09:45 72.07 72.07 71.92 71.93 20.1K
09:46 71.95 71.95 71.84 71.84 10.5K
09:47 71.86 71.93 71.86 71.89 12.7K
09:48 71.86 71.86 71.79 71.80 7.6K
09:49 71.80 71.80 71.74 71.75 8.2K
09:50 71.87 71.99 71.87 71.99 9.7K
09:51 71.99 72.03 71.94 72.03 8.9K
09:52 72.03 72.05 71.99 71.99 11.7K
09:53 71.97 72.00 71.95 72.00 5.7K
09:54 72.00 72.12 72.00 72.12 3.1K
09:55 72.12 72.16 72.08 72.14 8.1K
09:56 72.14 72.20 72.13 72.20 5.0K
09:57 72.20 72.20 72.16 72.19 8.5K
09:58 72.19 72.25 72.19 72.25 6.3K
09:59 72.24 72.24 72.19 72.19 9.3K
10:00 72.21 72.21 72.17 72.17 24.9K
10:01 72.18 72.26 72.18 72.20 13.2K
10:02 72.24 72.36 72.24 72.28 23.8K
10:03 72.24 72.29 72.24 72.25 17.0K
10:04 72.27 72.30 72.25 72.30 9.1K
10:05 72.29 72.34 72.29 72.34 3.9K
10:06 72.38 72.44 72.36 72.38 16.0K
10:07 72.34 72.34 72.19 72.24 9.9K
10:08 72.24 72.24 72.22 72.22 7.4K
10:09 72.24 72.25 72.21 72.24 15.7K
10:10 72.25 72.29 72.23 72.29 12.8K
10:11 72.26 72.34 72.26 72.29 8.5K
10:12 72.29 72.32 72.29 72.32 11.7K
10:13 72.32 72.34 72.32 72.33 10.4K
10:14 72.33 72.36 72.33 72.35 6.8K
10:15 72.35 72.44 72.35 72.44 6.1K
10:16 72.44 72.50 72.44 72.50 9.7K
10:17 72.50 72.51 72.44 72.44 7.8K
10:18 72.44 72.44 72.43 72.44 4.5K
10:19 72.44 72.44 72.37 72.37 5.6K
10:20 72.37 72.44 72.37 72.40 10.3K
10:21 72.39 72.46 72.39 72.46 8.7K
10:22 72.46 72.47 72.45 72.45 4.2K
10:23 72.45 72.45 72.42 72.43 11.8K
10:24 72.42 72.43 72.42 72.43 6.9K
10:25 72.42 72.42 72.34 72.34 7.2K
10:26 72.36 72.37 72.34 72.37 4.4K
10:27 72.37 72.37 72.36 72.36 11.2K
10:28 72.33 72.35 72.32 72.35 28.6K
10:29 72.35 72.39 72.35 72.38 9.1K
10:30 72.38 72.41 72.38 72.41 6.0K
10:31 72.41 72.41 72.36 72.36 11.8K
10:32 72.34 72.35 72.32 72.34 17.5K
10:33 72.36 72.40 72.36 72.39 10.8K
10:34 72.38 72.38 72.37 72.37 7.2K
10:35 72.36 72.40 72.33 72.33 10.2K
10:36 72.33 72.33 72.32 72.33 6.0K
10:37 72.35 72.41 72.35 72.41 9.0K
10:38 72.41 72.41 72.38 72.38 4.1K
10:39 72.37 72.43 72.37 72.43 11.6K
10:40 72.43 72.45 72.43 72.44 9.4K
10:41 72.43 72.45 72.43 72.44 7.6K
10:42 72.45 72.45 72.40 72.40 10.1K
10:43 72.41 72.41 72.37 72.37 7.7K
10:44 72.35 72.40 72.35 72.40 9.2K
10:45 72.38 72.42 72.38 72.42 9.2K
10:46 72.41 72.45 72.41 72.42 5.8K
10:47 72.42 72.42 72.37 72.40 9.9K
10:48 72.40 72.44 72.40 72.44 5.7K
10:49 72.43 72.45 72.37 72.39 25.6K
10:50 72.39 72.42 72.39 72.42 7.8K
10:51 72.42 72.42 72.39 72.40 6.0K
10:52 72.40 72.41 72.38 72.41 11.8K
10:53 72.44 72.47 72.44 72.47 8.7K
10:54 72.47 72.56 72.46 72.55 12.5K
10:55 72.55 72.55 72.52 72.53 10.6K
10:56 72.55 72.56 72.55 72.55 8.9K
10:57 72.55 72.56 72.53 72.56 10.3K
10:58 72.53 72.55 72.50 72.50 11.1K
10:59 72.51 72.53 72.51 72.52 6.0K
11:00 72.55 72.57 72.55 72.56 9.5K
11:01 72.56 72.56 72.53 72.53 17.6K
11:02 72.52 72.53 72.52 72.53 13.5K
11:03 72.53 72.59 72.53 72.56 35.4K
11:04 72.60 72.62 72.57 72.58 35.3K
11:05 72.59 72.69 72.59 72.68 37.3K
11:06 72.65 72.67 72.64 72.65 9.9K
11:07 72.66 72.67 72.66 72.67 3.4K
11:08 72.65 72.66 72.64 72.66 10.6K
11:09 72.66 72.66 72.64 72.65 7.6K
11:10 72.62 72.67 72.62 72.67 12.5K
11:11 72.70 72.70 72.68 72.69 10.0K
11:12 72.69 72.69 72.67 72.67 7.6K
11:13 72.69 72.70 72.67 72.68 13.1K
11:14 72.68 72.71 72.68 72.70 10.8K
11:15 72.70 72.71 72.70 72.71 3.2K
11:16 72.72 72.77 72.72 72.76 15.9K
11:17 72.75 72.75 72.70 72.71 10.0K
11:18 72.72 72.73 72.71 72.73 4.2K
11:19 72.74 72.74 72.69 72.69 9.5K
11:20 72.69 72.71 72.69 72.71 7.5K
11:21 72.70 72.70 72.69 72.70 13.9K
11:22 72.71 72.71 72.69 72.69 8.4K
11:23 72.67 72.69 72.67 72.68 7.4K
11:24 72.70 72.73 72.70 72.71 11.7K
11:25 72.71 72.71 72.70 72.70 5.2K
11:26 72.70 72.72 72.70 72.72 10.1K
11:27 72.73 72.73 72.71 72.71 19.6K
11:28 72.70 72.71 72.66 72.66 14.1K
11:29 72.66 72.66 72.65 72.65 4.7K
11:30 72.66 72.66 72.59 72.60 8.0K
11:31 72.57 72.57 72.56 72.56 9.1K
11:32 72.56 72.56 72.52 72.52 6.0K
11:33 72.51 72.51 72.50 72.51 4.6K
11:34 72.51 72.51 72.50 72.50 4.6K
11:35 72.49 72.53 72.48 72.53 5.4K
11:36 72.52 72.59 72.52 72.59 10.1K
11:37 72.58 72.64 72.58 72.64 8.6K
11:38 72.64 72.65 72.64 72.65 5.0K
11:39 72.65 72.65 72.62 72.62 7.9K
11:40 72.62 72.62 72.56 72.58 7.5K
11:41 72.60 72.61 72.57 72.57 20.0K
11:42 72.56 72.56 72.50 72.50 5.4K
11:43 72.50 72.50 72.46 72.48 5.1K
11:44 72.48 72.49 72.45 72.48 8.2K
11:45 72.46 72.47 72.46 72.46 4.8K
11:46 72.46 72.49 72.46 72.48 6.4K
11:47 72.47 72.47 72.47 72.47 6.5K
11:48 72.46 72.46 72.42 72.42 9.4K
11:49 72.39 72.42 72.39 72.42 3.8K
11:50 72.42 72.45 72.42 72.45 3.0K
11:51 72.45 72.45 72.44 72.45 5.1K
11:52 72.44 72.45 72.44 72.44 7.3K
11:53 72.46 72.47 72.46 72.46 7.8K
11:54 72.46 72.48 72.46 72.47 4.0K
11:55 72.49 72.55 72.49 72.55 9.5K
11:56 72.53 72.54 72.50 72.52 13.1K
11:57 72.46 72.52 72.44 72.47 19.2K
11:58 72.41 72.42 72.39 72.41 7.5K
11:59 72.40 72.45 72.40 72.45 5.2K
12:00 72.45 72.45 72.41 72.41 3.2K
12:01 72.42 72.43 72.41 72.43 5.4K
12:02 72.41 72.45 72.41 72.45 12.8K
12:03 72.45 72.45 72.42 72.42 7.3K
12:04 72.42 72.42 72.41 72.41 4.9K
12:05 72.42 72.44 72.42 72.44 7.5K
12:06 72.44 72.47 72.43 72.47 4.7K
12:07 72.45 72.47 72.44 72.47 6.8K
12:08 72.46 72.46 72.46 72.46 3.2K
12:09 72.46 72.46 72.45 72.46 13.0K
12:10 72.47 72.47 72.44 72.44 4.9K
12:11 72.41 72.41 72.39 72.40 20.1K
12:12 72.38 72.40 72.37 72.40 5.1K
12:13 72.40 72.40 72.36 72.36 3.5K
12:14 72.35 72.37 72.33 72.33 5.8K
12:15 72.34 72.36 72.33 72.34 6.3K
12:16 72.34 72.34 72.32 72.33 4.3K
12:17 72.34 72.35 72.33 72.35 11.6K
12:18 72.32 72.39 72.32 72.39 10.5K
12:19 72.39 72.39 72.37 72.37 2.6K
12:20 72.37 72.38 72.37 72.38 4.9K
12:21 72.39 72.42 72.39 72.42 9.9K
12:22 72.44 72.45 72.41 72.43 14.7K
12:23 72.43 72.43 72.39 72.39 3.6K
12:24 72.39 72.39 72.38 72.39 3.7K
12:25 72.37 72.37 72.34 72.34 9.1K
12:26 72.34 72.41 72.34 72.41 4.0K
12:27 72.41 72.41 72.40 72.41 4.0K
12:28 72.39 72.39 72.34 72.35 5.5K
12:29 72.34 72.34 72.29 72.29 4.3K
12:30 72.30 72.32 72.30 72.31 4.5K
12:31 72.30 72.30 72.29 72.29 3.1K
12:32 72.29 72.30 72.28 72.28 4.3K
12:33 72.30 72.30 72.27 72.27 6.4K
12:34 72.28 72.28 72.28 72.28 3.1K
12:35 72.29 72.29 72.28 72.28 3.3K
12:36 72.28 72.31 72.28 72.30 4.5K
12:37 72.29 72.29 72.26 72.26 6.6K
12:38 72.26 72.27 72.26 72.27 2.9K
12:39 72.28 72.30 72.28 72.30 7.5K
12:40 72.30 72.30 72.27 72.29 4.0K
12:41 72.28 72.33 72.28 72.33 8.3K
12:42 72.33 72.33 72.29 72.31 7.7K
12:43 72.32 72.32 72.31 72.32 4.5K
12:44 72.31 72.33 72.31 72.33 12.1K
12:45 72.33 72.39 72.33 72.39 10.8K
12:46 72.36 72.37 72.36 72.37 5.2K
12:47 72.30 72.31 72.28 72.31 6.4K
12:48 72.31 72.31 72.28 72.28 1.8K
12:49 72.28 72.35 72.28 72.35 65.4K
12:50 72.35 72.35 72.28 72.28 6.5K
12:51 72.28 72.29 72.28 72.29 5.1K
12:52 72.31 72.31 72.28 72.31 3.7K
12:53 72.30 72.30 72.27 72.28 2.7K
12:54 72.28 72.31 72.28 72.31 5.1K
12:55 72.31 72.42 72.31 72.42 7.3K
12:56 72.36 72.40 72.36 72.40 5.4K
12:57 72.40 72.40 72.39 72.39 2.3K
12:58 72.40 72.40 72.37 72.39 8.5K
12:59 72.39 72.39 72.38 72.38 8.8K
13:00 72.39 72.45 72.39 72.43 4.4K
13:01 72.43 72.45 72.43 72.44 1.9K
13:02 72.46 72.47 72.44 72.47 5.0K
13:03 72.46 72.48 72.46 72.47 4.8K
13:04 72.48 72.51 72.48 72.51 9.9K
13:05 72.48 72.48 72.46 72.47 5.9K
13:06 72.48 72.49 72.48 72.49 5.0K
13:07 72.51 72.53 72.51 72.53 3.6K
13:08 72.53 72.54 72.51 72.51 5.6K
13:09 72.50 72.53 72.50 72.52 4.9K
13:10 72.52 72.52 72.52 72.52 0.5K
13:11 72.52 72.52 72.49 72.51 5.4K
13:12 72.51 72.51 72.49 72.49 6.2K
13:13 72.52 72.52 72.52 72.52 5.3K
13:14 72.55 72.55 72.54 72.54 14.3K
13:15 72.55 72.55 72.55 72.55 3.1K
13:16 72.55 72.58 72.55 72.58 9.6K
13:17 72.57 72.59 72.57 72.58 2.1K
13:18 72.57 72.58 72.57 72.58 4.8K
13:19 72.58 72.59 72.58 72.58 7.3K
13:20 72.58 72.59 72.57 72.57 5.4K
13:21 72.57 72.57 72.55 72.55 4.4K
13:22 72.55 72.56 72.54 72.56 3.5K
13:23 72.56 72.56 72.55 72.55 3.2K
13:24 72.54 72.54 72.54 72.54 4.8K
13:25 72.54 72.54 72.52 72.52 3.8K
13:26 72.53 72.55 72.53 72.54 4.4K
13:27 72.55 72.56 72.55 72.55 5.3K
13:28 72.53 72.54 72.48 72.48 5.6K
13:29 72.47 72.47 72.45 72.46 11.8K
13:30 72.46 72.49 72.46 72.48 4.5K
13:31 72.48 72.49 72.48 72.49 3.9K
13:32 72.50 72.50 72.48 72.48 12.9K
13:33 72.48 72.48 72.45 72.45 4.1K
13:34 72.45 72.49 72.45 72.49 9.5K
13:35 72.50 72.52 72.49 72.52 9.2K
13:36 72.52 72.53 72.52 72.52 6.9K
13:37 72.51 72.51 72.49 72.49 9.7K
13:38 72.50 72.51 72.47 72.51 11.5K
13:39 72.51 72.51 72.49 72.49 2.8K
13:40 72.49 72.49 72.46 72.47 5.4K
13:41 72.47 72.47 72.45 72.46 7.3K
13:42 72.47 72.47 72.45 72.47 8.8K
13:43 72.47 72.47 72.44 72.45 5.9K
13:44 72.43 72.43 72.41 72.41 4.8K
13:45 72.41 72.42 72.39 72.39 6.8K
13:46 72.39 72.39 72.38 72.38 3.7K
13:47 72.38 72.38 72.36 72.38 5.5K
13:48 72.38 72.40 72.38 72.39 6.0K
13:49 72.37 72.37 72.37 72.37 6.8K
13:50 72.37 72.37 72.35 72.37 6.3K
13:51 72.38 72.41 72.38 72.41 7.1K
13:52 72.41 72.41 72.38 72.39 4.0K
13:53 72.37 72.37 72.36 72.37 4.6K
13:54 72.32 72.35 72.32 72.34 4.2K
13:55 72.34 72.36 72.34 72.34 5.7K
13:56 72.36 72.36 72.35 72.35 3.5K
13:57 72.34 72.34 72.33 72.33 4.6K
13:58 72.33 72.34 72.32 72.34 8.6K
13:59 72.34 72.34 72.31 72.31 4.5K
14:00 72.31 72.32 72.30 72.32 6.4K
14:01 72.32 72.33 72.32 72.33 7.4K
14:02 72.33 72.33 72.33 72.33 5.1K
14:03 72.36 72.36 72.34 72.34 9.1K
14:04 72.34 72.34 72.33 72.33 4.3K
14:05 72.34 72.35 72.33 72.35 7.0K
14:06 72.35 72.35 72.34 72.34 5.8K
14:07 72.37 72.37 72.36 72.37 8.6K
14:08 72.38 72.38 72.36 72.36 5.3K
14:09 72.36 72.37 72.36 72.37 2.9K
14:10 72.37 72.37 72.36 72.36 9.4K
14:11 72.36 72.38 72.36 72.38 7.3K
14:12 72.39 72.39 72.37 72.37 5.7K
14:13 72.37 72.39 72.37 72.39 5.8K
14:14 72.39 72.39 72.37 72.38 11.3K
14:15 72.37 72.41 72.37 72.41 10.8K
14:16 72.41 72.43 72.41 72.43 5.6K
14:17 72.42 72.46 72.42 72.45 14.0K
14:18 72.45 72.48 72.45 72.47 6.2K
14:19 72.48 72.48 72.46 72.46 6.7K
14:20 72.44 72.44 72.43 72.44 3.4K
14:21 72.44 72.47 72.44 72.44 6.3K
14:22 72.46 72.46 72.43 72.44 4.5K
14:23 72.45 72.45 72.44 72.44 6.8K
14:24 72.44 72.46 72.44 72.46 6.4K
14:25 72.46 72.48 72.46 72.48 7.1K
14:26 72.44 72.44 72.43 72.44 7.7K
14:27 72.43 72.43 72.40 72.40 24.8K
14:28 72.39 72.45 72.39 72.45 7.3K
14:29 72.45 72.46 72.45 72.46 3.0K
14:30 72.46 72.49 72.46 72.48 4.2K
14:31 72.48 72.48 72.43 72.45 5.2K
14:32 72.45 72.45 72.45 72.45 8.5K
14:33 72.46 72.47 72.45 72.45 4.3K
14:34 72.44 72.44 72.41 72.42 8.3K
14:35 72.43 72.43 72.39 72.41 11.5K
14:36 72.41 72.41 72.40 72.40 2.7K
14:37 72.38 72.40 72.38 72.39 5.6K
14:38 72.39 72.40 72.39 72.39 2.3K
14:39 72.38 72.38 72.38 72.38 3.0K
14:40 72.38 72.38 72.37 72.37 4.4K
14:41 72.37 72.38 72.37 72.38 5.3K
14:42 72.38 72.39 72.38 72.39 5.3K
14:43 72.39 72.39 72.36 72.36 6.2K
14:44 72.36 72.36 72.34 72.36 5.2K
14:45 72.35 72.36 72.35 72.35 5.3K
14:46 72.36 72.38 72.36 72.38 14.5K
14:47 72.36 72.36 72.36 72.36 3.0K
14:48 72.37 72.37 72.34 72.34 4.8K
14:49 72.36 72.36 72.35 72.36 7.1K
14:50 72.38 72.38 72.35 72.35 12.0K
14:51 72.34 72.37 72.34 72.36 11.6K
14:52 72.36 72.36 72.36 72.36 23.8K
14:53 72.36 72.36 72.36 72.36 4.0K
14:54 72.36 72.37 72.36 72.36 9.4K
14:55 72.37 72.37 72.36 72.36 7.0K
14:56 72.36 72.41 72.36 72.41 18.7K
14:57 72.40 72.42 72.40 72.42 12.6K
14:58 72.42 72.42 72.42 72.42 6.3K
14:59 72.41 72.41 72.37 72.39 6.7K
15:00 72.39 72.40 72.37 72.37 8.7K
15:01 72.33 72.36 72.33 72.35 13.4K
15:02 72.35 72.35 72.32 72.33 11.9K
15:03 72.29 72.30 72.26 72.30 10.2K
15:04 72.29 72.29 72.28 72.29 5.0K
15:05 72.30 72.32 72.30 72.32 8.0K
15:06 72.31 72.35 72.31 72.35 6.9K
15:07 72.35 72.35 72.25 72.25 18.4K
15:08 72.28 72.28 72.27 72.27 18.4K
15:09 72.27 72.27 72.25 72.25 11.3K
15:10 72.23 72.23 72.21 72.21 10.3K
15:11 72.21 72.21 72.19 72.19 12.4K
15:12 72.18 72.18 72.16 72.17 23.0K
15:13 72.18 72.22 72.17 72.22 39.2K
15:14 72.20 72.22 72.19 72.22 25.4K
15:15 72.24 72.27 72.24 72.27 22.5K
15:16 72.28 72.29 72.28 72.28 22.9K
15:17 72.27 72.33 72.26 72.31 18.3K
15:18 72.32 72.40 72.32 72.40 14.7K
15:19 72.40 72.40 72.36 72.38 11.7K
15:20 72.38 72.38 72.34 72.36 20.3K
15:21 72.39 72.42 72.39 72.40 15.8K
15:22 72.41 72.43 72.41 72.41 17.0K
15:23 72.42 72.42 72.41 72.41 12.4K
15:24 72.44 72.47 72.44 72.44 19.2K
15:25 72.44 72.44 72.42 72.44 24.4K
15:26 72.43 72.46 72.43 72.46 11.5K
15:27 72.46 72.48 72.46 72.47 10.9K
15:28 72.48 72.49 72.47 72.49 16.6K
15:29 72.47 72.51 72.47 72.49 28.7K
15:30 72.49 72.50 72.49 72.50 7.7K
15:31 72.50 72.51 72.50 72.51 5.0K
15:32 72.52 72.52 72.50 72.50 17.0K
15:33 72.50 72.51 72.48 72.48 12.6K
15:34 72.48 72.52 72.48 72.51 13.6K
15:35 72.50 72.51 72.50 72.51 10.6K
15:36 72.48 72.54 72.48 72.54 19.6K
15:37 72.54 72.56 72.51 72.51 10.8K
15:38 72.51 72.53 72.51 72.51 20.7K
15:39 72.47 72.48 72.47 72.48 12.9K
15:40 72.49 72.52 72.49 72.52 26.9K
15:41 72.51 72.52 72.48 72.49 23.7K
15:42 72.49 72.50 72.49 72.50 17.3K
15:43 72.48 72.48 72.47 72.47 15.3K
15:44 72.47 72.49 72.46 72.49 18.2K
15:45 72.48 72.51 72.48 72.51 12.6K
15:46 72.47 72.50 72.47 72.50 24.2K
15:47 72.51 72.51 72.49 72.49 21.8K
15:48 72.49 72.51 72.48 72.51 10.2K
15:49 72.50 72.52 72.50 72.52 33.0K
15:50 72.52 72.52 72.50 72.52 11.3K
15:51 72.49 72.49 72.44 72.45 37.2K
15:52 72.44 72.44 72.32 72.32 28.9K
15:53 72.32 72.37 72.32 72.36 34.0K
15:54 72.39 72.43 72.39 72.40 31.4K
15:55 72.39 72.39 72.30 72.30 24.9K
15:56 72.28 72.30 72.23 72.27 74.5K
15:57 72.26 72.27 72.22 72.27 63.9K
15:58 72.27 72.27 72.24 72.25 51.7K
15:59 72.23 72.24 72.21 72.21 70.5K
16:00 72.19 72.22 72.14 72.18 1,420.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available