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 72.56 72.73 71.32 72.53 75.6K
09:32 72.67 72.67 72.62 72.63 9.9K
09:33 72.59 72.81 72.53 72.67 28.7K
09:34 72.41 72.47 72.41 72.42 20.7K
09:35 72.34 72.36 72.19 72.21 15.4K
09:36 72.26 72.26 72.20 72.25 23.3K
09:37 72.06 72.14 72.03 72.08 84.6K
09:38 72.03 72.06 72.02 72.03 18.6K
09:39 72.03 72.09 72.01 72.01 22.4K
09:40 72.04 72.04 72.00 72.01 15.8K
09:41 71.98 72.06 71.97 71.97 19.8K
09:42 71.91 71.91 71.85 71.86 22.9K
09:43 71.89 71.89 71.81 71.86 26.7K
09:44 71.87 71.94 71.85 71.94 26.2K
09:45 71.92 71.99 71.92 71.96 11.7K
09:46 71.98 72.10 71.98 72.10 28.5K
09:47 72.09 72.09 72.07 72.07 16.7K
09:48 72.05 72.17 72.05 72.15 15.8K
09:49 72.13 72.23 72.13 72.23 9.7K
09:50 72.24 72.24 72.14 72.16 11.7K
09:51 72.16 72.16 72.06 72.06 13.7K
09:52 72.10 72.13 72.00 72.00 24.3K
09:53 72.06 72.06 72.01 72.01 39.9K
09:54 72.00 72.00 71.95 71.97 26.7K
09:55 71.95 71.97 71.95 71.97 9.0K
09:56 72.03 72.07 72.03 72.07 37.7K
09:57 72.08 72.08 71.99 72.00 8.8K
09:58 71.98 71.98 71.91 71.95 15.4K
09:59 71.98 72.02 71.98 72.01 19.9K
10:00 72.00 72.01 71.98 72.01 20.6K
10:01 72.04 72.08 72.04 72.08 30.1K
10:02 72.04 72.04 71.99 71.99 5.7K
10:03 72.01 72.01 71.98 72.00 9.9K
10:04 72.02 72.02 71.94 71.94 10.9K
10:05 71.96 72.05 71.96 72.04 10.8K
10:06 72.04 72.04 72.00 72.03 12.8K
10:07 72.05 72.13 72.03 72.11 9.2K
10:08 72.15 72.15 72.12 72.15 11.3K
10:09 72.13 72.15 72.10 72.11 11.0K
10:10 72.10 72.10 72.09 72.10 15.0K
10:11 72.09 72.10 72.07 72.10 6.3K
10:12 72.11 72.11 72.04 72.04 8.0K
10:13 72.08 72.14 72.07 72.14 14.1K
10:14 72.15 72.15 72.12 72.14 13.6K
10:15 72.12 72.22 72.12 72.22 11.7K
10:16 72.22 72.25 72.21 72.24 7.2K
10:17 72.26 72.26 72.21 72.21 8.4K
10:18 72.22 72.24 72.22 72.24 6.1K
10:19 72.22 72.22 72.20 72.22 7.9K
10:20 72.24 72.26 72.24 72.24 4.5K
10:21 72.24 72.24 72.14 72.14 8.1K
10:22 72.13 72.13 72.11 72.11 17.8K
10:23 72.10 72.12 72.08 72.12 14.9K
10:24 72.12 72.16 72.12 72.16 22.2K
10:25 72.12 72.12 71.94 71.94 27.1K
10:26 71.93 71.95 71.91 71.94 16.7K
10:27 72.00 72.05 72.00 72.02 11.8K
10:28 71.96 71.96 71.92 71.92 25.3K
10:29 71.88 71.91 71.87 71.90 16.7K
10:30 71.90 71.94 71.90 71.94 10.4K
10:31 71.92 71.92 71.86 71.86 10.7K
10:32 71.85 71.86 71.83 71.83 8.3K
10:33 71.88 71.88 71.78 71.80 21.0K
10:34 71.78 71.78 71.71 71.71 22.9K
10:35 71.70 71.73 71.69 71.73 11.3K
10:36 71.73 71.73 71.64 71.70 77.5K
10:37 71.71 71.71 71.66 71.66 10.9K
10:38 71.66 71.66 71.64 71.65 4.5K
10:39 71.65 71.65 71.59 71.59 34.1K
10:40 71.59 71.61 71.59 71.61 43.1K
10:41 71.62 71.62 71.60 71.60 5.9K
10:42 71.62 71.64 71.62 71.62 11.1K
10:43 71.62 71.65 71.58 71.65 12.2K
10:44 71.64 71.69 71.64 71.69 5.5K
10:45 71.64 71.64 71.58 71.58 11.9K
10:46 71.58 71.60 71.58 71.60 6.8K
10:47 71.59 71.66 71.59 71.66 8.7K
10:48 71.67 71.67 71.64 71.64 8.0K
10:49 71.61 71.61 71.60 71.60 5.4K
10:50 71.60 71.60 71.55 71.55 4.3K
10:51 71.57 71.59 71.56 71.56 8.2K
10:52 71.56 71.57 71.53 71.54 8.2K
10:53 71.53 71.54 71.49 71.50 16.9K
10:54 71.50 71.50 71.50 71.50 3.2K
10:55 71.50 71.50 71.46 71.47 7.1K
10:56 71.48 71.51 71.48 71.51 8.0K
10:57 71.50 71.50 71.49 71.49 6.3K
10:58 71.49 71.49 71.47 71.47 13.6K
10:59 71.47 71.47 71.45 71.45 59.9K
11:00 71.46 71.46 71.43 71.43 95.8K
11:01 71.44 71.45 71.43 71.45 255.2K
11:02 71.50 71.50 71.46 71.46 33.7K
11:03 71.48 71.48 71.38 71.38 6.9K
11:04 71.41 71.43 71.39 71.40 24.1K
11:05 71.37 71.41 71.37 71.37 7.4K
11:06 71.40 71.42 71.38 71.41 8.6K
11:07 71.41 71.42 71.41 71.41 4.0K
11:08 71.41 71.43 71.41 71.43 5.3K
11:09 71.42 71.42 71.42 71.42 3.6K
11:10 71.45 71.46 71.45 71.45 9.4K
11:11 71.46 71.49 71.46 71.49 6.7K
11:12 71.51 71.51 71.51 71.51 5.3K
11:13 71.51 71.52 71.43 71.44 12.9K
11:14 71.44 71.44 71.39 71.40 5.1K
11:15 71.40 71.41 71.39 71.39 6.8K
11:16 71.40 71.45 71.40 71.45 9.3K
11:17 71.44 71.45 71.44 71.45 4.9K
11:18 71.48 71.49 71.47 71.49 7.3K
11:19 71.49 71.49 71.48 71.48 8.0K
11:20 71.48 71.50 71.48 71.49 6.1K
11:21 71.49 71.50 71.49 71.49 14.7K
11:22 71.47 71.49 71.46 71.46 7.9K
11:23 71.47 71.51 71.47 71.51 9.5K
11:24 71.52 71.57 71.52 71.56 8.7K
11:25 71.56 71.56 71.54 71.55 4.6K
11:26 71.54 71.58 71.54 71.58 4.2K
11:27 71.58 71.58 71.56 71.56 3.4K
11:28 71.56 71.58 71.56 71.56 6.6K
11:29 71.56 71.56 71.54 71.56 7.0K
11:30 71.58 71.61 71.58 71.61 7.7K
11:31 71.63 71.67 71.63 71.67 10.6K
11:32 71.63 71.64 71.63 71.64 8.8K
11:33 71.65 71.67 71.64 71.67 9.0K
11:34 71.67 71.70 71.66 71.70 11.4K
11:35 71.70 71.76 71.70 71.76 10.0K
11:36 71.76 71.76 71.74 71.75 5.2K
11:37 71.74 71.75 71.74 71.75 7.1K
11:38 71.75 71.76 71.75 71.75 7.3K
11:39 71.75 71.76 71.70 71.70 14.9K
11:40 71.70 71.73 71.70 71.73 6.2K
11:41 71.75 71.80 71.74 71.80 10.1K
11:42 71.81 71.81 71.76 71.76 6.5K
11:43 71.76 71.76 71.70 71.71 11.8K
11:44 71.72 71.72 71.70 71.71 4.4K
11:45 71.72 71.72 71.66 71.66 4.6K
11:46 71.65 71.68 71.65 71.68 3.2K
11:47 71.68 71.68 71.65 71.65 5.5K
11:48 71.65 71.65 71.61 71.62 3.8K
11:49 71.61 71.61 71.60 71.61 6.1K
11:50 71.61 71.63 71.61 71.63 3.0K
11:51 71.63 71.65 71.63 71.65 4.1K
11:52 71.64 71.64 71.63 71.63 3.8K
11:53 71.62 71.62 71.61 71.61 6.0K
11:54 71.63 71.65 71.63 71.63 6.7K
11:55 71.62 71.62 71.59 71.60 5.9K
11:56 71.60 71.63 71.59 71.63 11.9K
11:57 71.63 71.63 71.62 71.62 3.0K
11:58 71.63 71.63 71.62 71.63 4.6K
11:59 71.63 71.64 71.63 71.64 3.6K
12:00 71.64 71.65 71.62 71.62 5.3K
12:01 71.57 71.57 71.54 71.54 8.7K
12:02 71.53 71.61 71.53 71.61 15.6K
12:03 71.61 71.64 71.61 71.64 5.2K
12:04 71.64 71.66 71.64 71.65 6.9K
12:05 71.65 71.65 71.65 71.65 3.4K
12:06 71.65 71.65 71.64 71.65 4.3K
12:07 71.64 71.64 71.58 71.58 6.4K
12:08 71.57 71.59 71.57 71.58 13.6K
12:09 71.56 71.57 71.56 71.57 3.9K
12:10 71.57 71.59 71.54 71.54 9.6K
12:11 71.54 71.56 71.53 71.53 6.3K
12:12 71.53 71.55 71.53 71.54 4.0K
12:13 71.50 71.50 71.49 71.49 12.3K
12:14 71.47 71.50 71.47 71.50 4.4K
12:15 71.48 71.55 71.47 71.55 20.8K
12:16 71.57 71.57 71.54 71.56 6.2K
12:17 71.56 71.56 71.52 71.52 4.8K
12:18 71.52 71.52 71.49 71.49 7.2K
12:19 71.48 71.48 71.44 71.44 8.3K
12:20 71.45 71.48 71.45 71.47 11.8K
12:21 71.47 71.47 71.46 71.46 12.3K
12:22 71.46 71.46 71.43 71.43 6.1K
12:23 71.43 71.44 71.43 71.43 4.1K
12:24 71.41 71.43 71.41 71.41 9.4K
12:25 71.41 71.43 71.41 71.43 10.8K
12:26 71.43 71.43 71.41 71.42 3.3K
12:27 71.43 71.45 71.43 71.45 7.5K
12:28 71.45 71.49 71.45 71.48 11.9K
12:29 71.49 71.49 71.45 71.46 6.2K
12:30 71.44 71.46 71.44 71.46 4.7K
12:31 71.45 71.50 71.45 71.50 6.6K
12:32 71.50 71.50 71.48 71.48 4.9K
12:33 71.48 71.48 71.44 71.44 5.7K
12:34 71.45 71.46 71.45 71.46 3.8K
12:35 71.46 71.48 71.46 71.46 3.8K
12:36 71.46 71.46 71.43 71.43 4.3K
12:37 71.43 71.43 71.43 71.43 1.6K
12:38 71.42 71.42 71.38 71.39 9.4K
12:39 71.38 71.39 71.38 71.38 33.5K
12:40 71.38 71.41 71.37 71.41 9.4K
12:41 71.43 71.44 71.43 71.43 8.4K
12:42 71.43 71.43 71.43 71.43 3.5K
12:43 71.43 71.44 71.43 71.43 6.6K
12:44 71.42 71.42 71.38 71.38 9.5K
12:45 71.39 71.39 71.38 71.38 12.6K
12:46 71.39 71.39 71.37 71.37 5.6K
12:47 71.37 71.37 71.27 71.29 20.9K
12:48 71.30 71.34 71.30 71.34 10.8K
12:49 71.34 71.35 71.31 71.31 8.0K
12:50 71.31 71.40 71.31 71.40 10.2K
12:51 71.39 71.42 71.39 71.41 4.9K
12:52 71.41 71.41 71.40 71.41 4.5K
12:53 71.41 71.41 71.41 71.41 4.2K
12:54 71.41 71.46 71.41 71.46 4.6K
12:55 71.46 71.47 71.46 71.47 6.3K
12:56 71.46 71.48 71.46 71.48 5.2K
12:57 71.49 71.49 71.45 71.45 6.3K
12:58 71.46 71.46 71.45 71.45 5.0K
12:59 71.45 71.49 71.45 71.49 6.4K
13:00 71.48 71.50 71.47 71.50 5.2K
13:01 71.51 71.53 71.51 71.53 5.4K
13:02 71.53 71.57 71.53 71.56 5.7K
13:03 71.56 71.57 71.56 71.57 3.7K
13:04 71.58 71.59 71.58 71.58 3.9K
13:05 71.58 71.58 71.55 71.55 2.9K
13:06 71.55 71.59 71.55 71.59 9.1K
13:07 71.56 71.56 71.56 71.56 4.4K
13:08 71.57 71.60 71.56 71.60 12.7K
13:09 71.61 71.61 71.55 71.55 13.0K
13:10 71.55 71.55 71.54 71.54 6.3K
13:11 71.55 71.55 71.53 71.54 2.5K
13:12 71.53 71.53 71.52 71.52 4.0K
13:13 71.52 71.52 71.49 71.50 6.7K
13:14 71.50 71.50 71.44 71.44 107.5K
13:15 71.43 71.43 71.43 71.43 7.2K
13:16 71.50 71.50 71.49 71.49 140.1K
13:17 71.49 71.54 71.49 71.50 5.3K
13:18 71.53 71.54 71.52 71.52 3.1K
13:19 71.52 71.52 71.52 71.52 4.0K
13:20 71.52 71.52 71.49 71.49 4.6K
13:21 71.49 71.52 71.49 71.51 5.2K
13:22 71.51 71.53 71.51 71.53 7.2K
13:23 71.53 71.53 71.48 71.50 5.5K
13:24 71.51 71.52 71.50 71.50 5.4K
13:25 71.50 71.51 71.50 71.50 7.2K
13:26 71.51 71.51 71.49 71.51 5.9K
13:27 71.51 71.55 71.51 71.55 6.0K
13:28 71.56 71.56 71.55 71.56 3.9K
13:29 71.56 71.56 71.53 71.54 6.0K
13:30 71.54 71.55 71.54 71.55 3.5K
13:31 71.55 71.56 71.54 71.54 3.7K
13:32 71.54 71.54 71.52 71.52 2.2K
13:33 71.52 71.53 71.52 71.53 2.4K
13:34 71.53 71.53 71.53 71.53 0.8K
13:35 71.54 71.55 71.52 71.52 8.9K
13:36 71.54 71.54 71.53 71.53 3.5K
13:37 71.52 71.54 71.52 71.54 4.4K
13:38 71.54 71.54 71.53 71.53 2.4K
13:39 71.53 71.53 71.53 71.53 2.1K
13:40 71.53 71.53 71.52 71.53 1.8K
13:41 71.50 71.51 71.49 71.50 14.5K
13:42 71.47 71.48 71.47 71.48 5.8K
13:43 71.48 71.49 71.48 71.48 7.5K
13:44 71.46 71.47 71.46 71.47 4.7K
13:45 71.46 71.53 71.46 71.50 38.6K
13:46 71.50 71.50 71.46 71.46 10.5K
13:47 71.46 71.47 71.42 71.42 8.6K
13:48 71.44 71.45 71.44 71.44 7.6K
13:49 71.45 71.45 71.43 71.43 4.2K
13:50 71.41 71.43 71.41 71.43 4.0K
13:51 71.43 71.45 71.43 71.45 2.2K
13:52 71.43 71.45 71.43 71.45 8.9K
13:53 71.45 71.45 71.43 71.44 5.3K
13:54 71.45 71.49 71.45 71.49 6.4K
13:55 71.49 71.49 71.48 71.49 4.2K
13:56 71.49 71.50 71.49 71.50 3.8K
13:57 71.50 71.50 71.50 71.50 4.2K
13:58 71.50 71.51 71.50 71.51 3.8K
13:59 71.51 71.51 71.50 71.51 4.3K
14:00 71.51 71.51 71.50 71.51 7.2K
14:01 71.51 71.53 71.51 71.52 8.8K
14:02 71.53 71.55 71.53 71.55 2.6K
14:03 71.56 71.56 71.55 71.56 4.3K
14:04 71.56 71.58 71.56 71.58 2.8K
14:05 71.56 71.56 71.56 71.56 9.6K
14:06 71.56 71.61 71.56 71.60 13.1K
14:07 71.60 71.62 71.60 71.62 3.3K
14:08 71.61 71.61 71.59 71.59 5.3K
14:09 71.58 71.58 71.57 71.57 6.1K
14:10 71.58 71.58 71.58 71.58 6.0K
14:11 71.59 71.63 71.59 71.63 4.6K
14:12 71.63 71.65 71.62 71.63 4.3K
14:13 71.63 71.64 71.62 71.63 5.1K
14:14 71.64 71.69 71.64 71.69 6.7K
14:15 71.69 71.73 71.69 71.73 9.3K
14:16 71.72 71.73 71.72 71.73 6.2K
14:17 71.73 71.73 71.72 71.72 7.5K
14:18 71.73 71.75 71.73 71.75 5.0K
14:19 71.75 71.76 71.75 71.76 4.3K
14:20 71.79 71.79 71.78 71.78 4.9K
14:21 71.78 71.79 71.78 71.79 7.8K
14:22 71.78 71.78 71.75 71.75 5.3K
14:23 71.74 71.76 71.74 71.76 5.7K
14:24 71.76 71.77 71.76 71.77 4.2K
14:25 71.77 71.81 71.77 71.80 9.5K
14:26 71.80 71.80 71.77 71.78 6.1K
14:27 71.77 71.77 71.76 71.76 5.2K
14:28 71.78 71.79 71.76 71.78 12.3K
14:29 71.76 71.77 71.75 71.75 6.3K
14:30 71.75 71.77 71.75 71.77 14.8K
14:31 71.77 71.77 71.74 71.76 15.7K
14:32 71.74 71.74 71.73 71.74 9.7K
14:33 71.74 71.76 71.74 71.75 7.0K
14:34 71.80 71.80 71.78 71.79 21.7K
14:35 71.79 71.79 71.76 71.76 10.1K
14:36 71.78 71.78 71.75 71.75 9.1K
14:37 71.75 71.77 71.75 71.77 10.8K
14:38 71.76 71.79 71.76 71.78 15.5K
14:39 71.79 71.81 71.79 71.81 12.2K
14:40 71.80 71.80 71.78 71.78 26.4K
14:41 71.79 71.80 71.79 71.79 6.4K
14:42 71.79 71.80 71.79 71.79 21.2K
14:43 71.79 71.87 71.79 71.87 22.1K
14:44 71.88 71.89 71.81 71.81 17.5K
14:45 71.80 71.81 71.78 71.79 8.2K
14:46 71.80 71.83 71.80 71.83 8.8K
14:47 71.83 71.89 71.83 71.89 5.1K
14:48 71.88 71.91 71.87 71.91 9.8K
14:49 71.91 71.91 71.90 71.91 5.6K
14:50 71.92 71.92 71.90 71.90 7.9K
14:51 71.89 71.91 71.89 71.91 9.5K
14:52 71.91 71.92 71.89 71.89 10.8K
14:53 71.87 71.92 71.87 71.92 15.5K
14:54 71.90 71.92 71.90 71.92 5.4K
14:55 71.93 71.95 71.93 71.95 6.6K
14:56 71.96 71.99 71.96 71.99 8.0K
14:57 71.99 72.00 71.99 72.00 10.0K
14:58 72.01 72.04 72.01 72.04 13.8K
14:59 72.04 72.04 72.00 72.02 7.0K
15:00 72.02 72.03 72.02 72.03 10.9K
15:01 72.02 72.03 72.02 72.03 10.4K
15:02 72.03 72.03 72.01 72.01 4.6K
15:03 72.03 72.04 72.03 72.04 11.4K
15:04 72.03 72.03 72.02 72.03 8.1K
15:05 72.04 72.04 72.01 72.02 7.9K
15:06 72.01 72.02 71.98 72.02 10.8K
15:07 72.02 72.02 72.00 72.00 14.6K
15:08 72.01 72.02 72.01 72.02 8.6K
15:09 72.02 72.04 72.02 72.04 14.0K
15:10 72.03 72.03 71.93 71.93 15.7K
15:11 71.91 71.96 71.91 71.96 26.6K
15:12 71.97 71.99 71.96 71.98 15.8K
15:13 71.99 71.99 71.96 71.96 10.5K
15:14 71.99 72.01 71.99 72.01 8.8K
15:15 72.00 72.02 72.00 72.02 26.1K
15:16 72.02 72.04 72.01 72.04 13.0K
15:17 72.04 72.06 72.03 72.06 11.2K
15:18 72.06 72.11 72.06 72.08 31.7K
15:19 72.07 72.11 72.06 72.09 44.8K
15:20 72.11 72.12 72.10 72.10 12.5K
15:21 72.10 72.15 72.10 72.15 7.6K
15:22 72.16 72.18 72.16 72.17 13.7K
15:23 72.15 72.15 72.13 72.15 16.5K
15:24 72.17 72.18 72.16 72.17 10.0K
15:25 72.16 72.16 72.14 72.14 8.6K
15:26 72.14 72.17 72.14 72.17 14.5K
15:27 72.17 72.19 72.17 72.17 7.0K
15:28 72.18 72.18 72.17 72.17 15.7K
15:29 72.17 72.17 72.16 72.16 9.2K
15:30 72.15 72.15 72.11 72.11 12.7K
15:31 72.12 72.12 72.10 72.12 13.7K
15:32 72.11 72.13 72.10 72.13 9.7K
15:33 72.13 72.14 72.13 72.14 8.6K
15:34 72.13 72.14 72.13 72.13 13.1K
15:35 72.12 72.14 72.12 72.13 14.4K
15:36 72.10 72.14 72.10 72.13 19.2K
15:37 72.13 72.13 72.10 72.11 9.6K
15:38 72.11 72.12 72.11 72.12 13.0K
15:39 72.11 72.15 72.11 72.14 12.7K
15:40 72.14 72.15 72.13 72.13 9.7K
15:41 72.11 72.12 72.11 72.12 8.9K
15:42 72.11 72.12 72.10 72.10 13.1K
15:43 72.09 72.09 72.06 72.09 11.6K
15:44 72.07 72.07 72.06 72.06 8.2K
15:45 72.05 72.06 72.05 72.06 20.5K
15:46 72.03 72.03 71.98 71.98 19.0K
15:47 71.98 71.98 71.97 71.98 12.7K
15:48 71.96 71.98 71.96 71.97 11.6K
15:49 72.00 72.00 71.99 71.99 25.6K
15:50 71.99 72.01 71.97 72.01 15.5K
15:51 72.04 72.04 72.00 72.02 23.6K
15:52 72.02 72.02 72.00 72.02 15.1K
15:53 72.04 72.06 72.03 72.05 31.1K
15:54 72.05 72.11 72.04 72.11 17.4K
15:55 72.12 72.13 72.11 72.11 20.9K
15:56 72.05 72.06 72.02 72.04 38.0K
15:57 72.05 72.05 71.98 72.02 46.1K
15:58 72.01 72.02 71.99 72.02 29.4K
15:59 72.02 72.02 71.97 71.97 59.9K
16:00 71.97 72.20 71.97 72.02 1,252.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available