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 72.50 72.95 71.90 72.95 85.1K
09:32 72.88 72.95 72.51 72.53 24.1K
09:33 72.45 72.47 72.34 72.34 12.0K
09:34 72.34 72.46 72.34 72.40 27.3K
09:35 72.17 72.27 72.17 72.23 8.9K
09:36 72.26 72.26 72.20 72.20 11.8K
09:37 72.20 72.20 72.10 72.10 6.2K
09:38 72.08 72.13 72.08 72.13 3.6K
09:39 72.13 72.21 72.12 72.12 10.7K
09:40 72.12 72.19 72.12 72.19 2.1K
09:41 72.19 72.32 72.19 72.32 7.5K
09:42 72.28 72.28 72.21 72.21 12.3K
09:43 72.21 72.27 72.21 72.25 2.8K
09:44 72.21 72.21 72.19 72.21 8.5K
09:45 72.20 72.20 72.19 72.19 10.1K
09:46 72.19 72.22 72.14 72.14 20.6K
09:47 72.14 72.21 72.14 72.21 24.1K
09:48 72.17 72.19 72.14 72.14 18.0K
09:49 72.08 72.12 72.08 72.09 17.5K
09:50 72.10 72.12 72.04 72.04 10.7K
09:51 72.07 72.19 72.07 72.19 10.9K
09:52 72.20 72.20 72.15 72.15 10.2K
09:53 72.15 72.15 72.11 72.11 5.3K
09:54 72.09 72.10 72.08 72.09 14.7K
09:55 72.11 72.11 72.09 72.10 5.3K
09:56 72.08 72.11 72.08 72.11 10.8K
09:57 72.11 72.22 72.11 72.18 7.3K
09:58 72.18 72.18 72.18 72.18 2.4K
09:59 72.18 72.19 72.18 72.18 7.0K
10:00 72.18 72.19 72.18 72.19 6.1K
10:01 72.18 72.22 72.18 72.22 8.8K
10:02 72.26 72.28 72.26 72.27 10.1K
10:03 72.27 72.28 72.22 72.22 17.4K
10:04 72.25 72.26 72.23 72.26 3.2K
10:05 72.26 72.29 72.26 72.28 5.3K
10:06 72.31 72.31 72.22 72.29 16.0K
10:07 72.29 72.36 72.29 72.36 16.2K
10:08 72.36 72.37 72.33 72.37 5.2K
10:09 72.39 72.45 72.38 72.45 25.0K
10:10 72.45 72.46 72.45 72.46 8.7K
10:11 72.46 72.49 72.46 72.49 4.4K
10:12 72.50 72.51 72.48 72.48 8.2K
10:13 72.48 72.57 72.48 72.57 9.0K
10:14 72.55 72.58 72.54 72.56 20.0K
10:15 72.55 72.55 72.52 72.52 12.0K
10:16 72.52 72.53 72.50 72.50 6.1K
10:17 72.51 72.54 72.49 72.54 8.1K
10:18 72.52 72.55 72.52 72.52 6.4K
10:19 72.52 72.54 72.50 72.52 6.7K
10:20 72.50 72.50 72.45 72.45 6.0K
10:21 72.47 72.55 72.47 72.53 12.5K
10:22 72.53 72.56 72.53 72.54 6.4K
10:23 72.52 72.52 72.49 72.50 10.2K
10:24 72.50 72.52 72.50 72.52 7.2K
10:25 72.52 72.52 72.49 72.52 6.8K
10:26 72.52 72.53 72.52 72.53 4.4K
10:27 72.53 72.54 72.49 72.49 20.1K
10:28 72.48 72.55 72.48 72.50 11.3K
10:29 72.50 72.51 72.49 72.49 8.4K
10:30 72.49 72.50 72.48 72.48 10.0K
10:31 72.47 72.47 72.44 72.45 7.8K
10:32 72.45 72.46 72.45 72.46 5.8K
10:33 72.46 72.48 72.46 72.48 6.1K
10:34 72.48 72.48 72.44 72.44 11.9K
10:35 72.44 72.46 72.43 72.46 9.2K
10:36 72.44 72.44 72.41 72.41 8.3K
10:37 72.41 72.44 72.40 72.44 10.1K
10:38 72.44 72.48 72.42 72.48 13.6K
10:39 72.47 72.48 72.47 72.48 6.1K
10:40 72.49 72.49 72.48 72.48 4.1K
10:41 72.48 72.48 72.43 72.44 13.8K
10:42 72.48 72.50 72.47 72.49 9.4K
10:43 72.49 72.51 72.49 72.51 5.1K
10:44 72.52 72.56 72.52 72.56 5.4K
10:45 72.56 72.58 72.55 72.55 16.5K
10:46 72.53 72.54 72.52 72.54 7.8K
10:47 72.55 72.55 72.54 72.54 6.3K
10:48 72.54 72.57 72.54 72.56 6.5K
10:49 72.57 72.58 72.56 72.58 10.3K
10:50 72.60 72.64 72.60 72.63 6.5K
10:51 72.63 72.63 72.63 72.63 7.8K
10:52 72.64 72.64 72.64 72.64 4.3K
10:53 72.67 72.69 72.67 72.69 3.8K
10:54 72.69 72.69 72.67 72.69 13.7K
10:55 72.71 72.72 72.71 72.71 5.6K
10:56 72.72 72.74 72.71 72.71 10.1K
10:57 72.73 72.73 72.72 72.73 10.3K
10:58 72.74 72.75 72.73 72.74 58.2K
10:59 72.74 72.74 72.68 72.69 12.3K
11:00 72.69 72.70 72.69 72.70 4.0K
11:01 72.72 72.74 72.72 72.74 34.1K
11:02 72.74 72.77 72.73 72.77 13.1K
11:03 72.78 72.78 72.75 72.75 11.9K
11:04 72.74 72.75 72.74 72.75 5.6K
11:05 72.75 72.75 72.74 72.74 3.6K
11:06 72.69 72.71 72.69 72.71 10.0K
11:07 72.74 72.75 72.74 72.74 6.2K
11:08 72.74 72.74 72.72 72.72 2.5K
11:09 72.72 72.72 72.68 72.69 6.0K
11:10 72.69 72.70 72.67 72.67 7.6K
11:11 72.66 72.74 72.66 72.74 14.1K
11:12 72.76 72.78 72.75 72.77 8.3K
11:13 72.77 72.77 72.75 72.77 4.1K
11:14 72.78 72.80 72.78 72.79 4.5K
11:15 72.79 72.80 72.77 72.79 10.1K
11:16 72.79 72.83 72.79 72.83 6.6K
11:17 72.83 72.83 72.80 72.80 13.3K
11:18 72.80 72.82 72.80 72.82 9.1K
11:19 72.81 72.83 72.81 72.83 7.0K
11:20 72.81 72.83 72.81 72.82 4.3K
11:21 72.83 72.84 72.83 72.84 5.2K
11:22 72.85 72.85 72.84 72.84 11.2K
11:23 72.83 72.85 72.83 72.85 8.6K
11:24 72.85 72.85 72.81 72.81 7.6K
11:25 72.81 72.83 72.81 72.83 4.6K
11:26 72.83 72.85 72.83 72.83 11.1K
11:27 72.83 72.84 72.83 72.83 8.0K
11:28 72.83 72.83 72.81 72.81 5.7K
11:29 72.82 72.84 72.82 72.84 5.7K
11:30 72.84 72.87 72.84 72.86 17.3K
11:31 72.88 72.89 72.88 72.89 6.2K
11:32 72.87 72.87 72.86 72.86 9.2K
11:33 72.87 72.89 72.87 72.88 12.3K
11:34 72.89 72.89 72.88 72.89 6.0K
11:35 72.90 72.90 72.89 72.89 6.8K
11:36 72.89 72.89 72.88 72.88 7.4K
11:37 72.88 72.90 72.88 72.90 10.0K
11:38 72.90 72.92 72.89 72.89 23.6K
11:39 72.89 72.89 72.88 72.88 5.3K
11:40 72.88 72.89 72.86 72.88 13.5K
11:41 72.88 72.91 72.88 72.91 8.2K
11:42 72.92 72.92 72.90 72.91 6.7K
11:43 72.91 72.98 72.89 72.98 15.6K
11:44 72.97 72.98 72.97 72.98 6.0K
11:45 72.98 72.98 72.96 72.98 12.3K
11:46 73.00 73.01 73.00 73.01 26.1K
11:47 73.01 73.05 73.01 73.05 15.6K
11:48 73.04 73.06 73.04 73.06 6.8K
11:49 73.05 73.06 73.05 73.06 4.3K
11:50 73.05 73.06 73.05 73.06 5.6K
11:51 73.06 73.08 73.06 73.08 4.4K
11:52 73.09 73.11 73.09 73.10 19.8K
11:53 73.10 73.11 73.06 73.06 7.9K
11:54 73.04 73.04 73.04 73.04 5.3K
11:55 73.04 73.04 73.03 73.03 6.1K
11:56 73.03 73.03 73.02 73.03 4.7K
11:57 73.03 73.04 73.02 73.04 62.0K
11:58 73.01 73.03 72.99 73.03 12.0K
11:59 73.03 73.04 73.03 73.03 5.1K
12:00 73.03 73.04 73.03 73.04 5.2K
12:01 73.04 73.04 73.01 73.01 8.3K
12:02 73.02 73.04 73.02 73.04 4.1K
12:03 73.04 73.07 73.04 73.07 4.2K
12:04 73.09 73.10 73.06 73.07 8.5K
12:05 73.06 73.06 73.06 73.06 5.0K
12:06 73.06 73.06 73.04 73.04 5.3K
12:07 73.05 73.05 73.03 73.04 2.9K
12:08 73.04 73.04 73.02 73.02 4.8K
12:09 73.02 73.03 73.02 73.03 4.7K
12:10 73.03 73.03 73.03 73.03 2.3K
12:11 73.03 73.07 73.03 73.07 6.9K
12:12 73.04 73.04 73.01 73.01 8.1K
12:13 73.01 73.02 73.00 73.00 3.2K
12:14 73.01 73.01 72.98 72.98 4.7K
12:15 72.99 72.99 72.99 72.99 3.7K
12:16 72.99 73.00 72.99 73.00 4.4K
12:17 73.00 73.00 72.99 72.99 4.7K
12:18 73.00 73.00 72.96 72.96 4.9K
12:19 72.97 72.97 72.96 72.96 5.4K
12:20 72.96 72.97 72.96 72.97 1.5K
12:21 72.97 72.97 72.94 72.94 15.0K
12:22 72.94 72.94 72.94 72.94 2.6K
12:23 72.94 72.94 72.94 72.94 2.2K
12:24 72.93 72.94 72.93 72.94 4.2K
12:25 72.94 72.96 72.94 72.96 4.1K
12:26 73.00 73.00 72.97 72.97 10.6K
12:27 72.98 72.98 72.97 72.98 9.5K
12:28 72.97 72.98 72.97 72.98 4.0K
12:29 72.98 73.02 72.98 73.01 5.5K
12:30 73.00 73.02 73.00 73.01 5.0K
12:31 73.01 73.02 73.01 73.02 2.3K
12:32 73.02 73.02 73.00 73.01 1.9K
12:33 73.01 73.01 73.01 73.01 1.9K
12:34 73.01 73.01 73.00 73.00 14.6K
12:35 73.01 73.03 73.01 73.03 4.3K
12:36 73.02 73.03 73.00 73.00 8.7K
12:37 73.00 73.01 73.00 73.01 3.6K
12:38 73.01 73.01 73.01 73.01 3.0K
12:39 73.01 73.02 73.01 73.01 3.8K
12:40 73.01 73.01 73.00 73.01 2.9K
12:41 73.01 73.01 72.95 72.95 13.5K
12:42 72.95 72.96 72.95 72.96 2.8K
12:43 72.94 72.94 72.89 72.89 22.3K
12:44 72.89 72.89 72.87 72.87 5.2K
12:45 72.87 72.87 72.84 72.86 5.0K
12:46 72.86 72.86 72.86 72.86 4.8K
12:47 72.86 72.86 72.86 72.86 2.3K
12:48 72.86 72.87 72.86 72.87 2.4K
12:49 72.87 72.88 72.86 72.88 6.0K
12:50 72.88 72.88 72.88 72.88 1.4K
12:51 72.88 72.88 72.86 72.86 7.7K
12:52 72.86 72.87 72.85 72.86 5.8K
12:53 72.86 72.86 72.83 72.83 6.7K
12:54 72.83 72.83 72.83 72.83 2.8K
12:55 72.83 72.83 72.83 72.83 1.2K
12:56 72.83 72.83 72.81 72.82 5.7K
12:57 72.81 72.82 72.81 72.81 2.3K
12:58 72.81 72.83 72.80 72.80 4.8K
12:59 72.79 72.81 72.78 72.78 11.9K
13:00 72.78 72.80 72.78 72.80 3.0K
13:01 72.81 72.81 72.80 72.80 3.0K
13:02 72.80 72.80 72.75 72.75 7.6K
13:03 72.75 72.75 72.75 72.75 2.5K
13:04 72.75 72.76 72.75 72.76 4.0K
13:05 72.80 72.80 72.77 72.77 15.7K
13:06 72.77 72.77 72.75 72.76 2.3K
13:07 72.76 72.76 72.76 72.76 3.5K
13:08 72.76 72.79 72.76 72.79 8.1K
13:09 72.79 72.79 72.78 72.78 5.1K
13:10 72.78 72.79 72.78 72.78 1.6K
13:11 72.78 72.78 72.75 72.75 5.5K
13:12 72.75 72.75 72.74 72.75 57.9K
13:13 72.75 72.75 72.73 72.73 7.1K
13:14 72.73 72.74 72.73 72.73 2.9K
13:15 72.73 72.74 72.73 72.73 5.3K
13:16 72.73 72.74 72.72 72.72 8.1K
13:17 72.72 72.72 72.72 72.72 1.0K
13:18 72.74 72.74 72.73 72.73 5.1K
13:19 72.73 72.75 72.73 72.75 7.9K
13:20 72.76 72.76 72.75 72.75 3.6K
13:21 72.76 72.76 72.74 72.75 5.1K
13:22 72.75 72.75 72.75 72.75 9.6K
13:23 72.75 72.76 72.75 72.76 6.8K
13:24 72.73 72.73 72.70 72.70 6.5K
13:25 72.71 72.72 72.71 72.72 6.2K
13:26 72.72 72.78 72.72 72.77 6.2K
13:27 72.75 72.75 72.75 72.75 4.2K
13:28 72.76 72.80 72.76 72.80 6.4K
13:29 72.80 72.82 72.80 72.81 3.5K
13:30 72.81 72.81 72.77 72.77 4.5K
13:31 72.77 72.77 72.76 72.76 5.7K
13:32 72.74 72.75 72.73 72.73 10.5K
13:33 72.73 72.76 72.73 72.76 8.8K
13:34 72.75 72.77 72.75 72.76 10.4K
13:35 72.77 72.81 72.77 72.81 5.8K
13:36 72.81 72.84 72.81 72.84 7.2K
13:37 72.84 72.84 72.84 72.84 10.6K
13:38 72.84 72.85 72.83 72.85 9.7K
13:39 72.86 72.87 72.85 72.85 15.1K
13:40 72.84 72.84 72.84 72.84 2.1K
13:41 72.83 72.90 72.83 72.90 17.9K
13:42 72.90 72.91 72.89 72.91 4.8K
13:43 72.90 72.91 72.89 72.89 5.8K
13:44 72.89 72.91 72.89 72.91 6.9K
13:45 72.91 72.91 72.89 72.91 6.5K
13:46 72.91 72.96 72.91 72.96 5.7K
13:47 72.96 72.97 72.94 72.97 11.0K
13:48 72.97 72.97 72.97 72.97 3.3K
13:49 72.97 72.97 72.96 72.96 5.4K
13:50 72.96 72.96 72.95 72.95 7.1K
13:51 72.95 72.98 72.95 72.98 10.7K
13:52 72.98 72.98 72.96 72.96 4.3K
13:53 72.96 72.96 72.95 72.95 8.7K
13:54 72.95 72.96 72.95 72.96 5.0K
13:55 72.96 72.96 72.94 72.94 6.0K
13:56 72.95 72.95 72.91 72.91 6.1K
13:57 72.89 72.90 72.89 72.90 7.0K
13:58 72.91 72.92 72.91 72.91 6.0K
13:59 72.91 72.91 72.88 72.88 4.6K
14:00 72.87 72.88 72.87 72.87 3.4K
14:01 72.87 72.87 72.87 72.87 3.8K
14:02 72.87 72.90 72.87 72.90 6.7K
14:03 72.90 72.91 72.90 72.90 9.1K
14:04 72.89 72.89 72.88 72.88 1.8K
14:05 72.89 72.89 72.87 72.88 2.2K
14:06 72.88 72.89 72.87 72.87 6.5K
14:07 72.87 72.88 72.85 72.88 15.4K
14:08 72.87 72.88 72.87 72.87 6.0K
14:09 72.86 72.87 72.85 72.85 4.4K
14:10 72.86 72.86 72.85 72.86 4.6K
14:11 72.84 72.86 72.84 72.86 7.8K
14:12 72.86 72.86 72.86 72.86 3.1K
14:13 72.86 72.86 72.85 72.85 5.4K
14:14 72.85 72.85 72.84 72.84 3.0K
14:15 72.84 72.84 72.83 72.84 2.1K
14:16 72.84 72.84 72.84 72.84 2.2K
14:17 72.85 72.85 72.84 72.84 10.2K
14:18 72.85 72.85 72.83 72.83 9.6K
14:19 72.83 72.83 72.83 72.83 11.1K
14:20 72.83 72.83 72.83 72.83 8.6K
14:21 72.83 72.84 72.82 72.84 7.9K
14:22 72.84 72.86 72.84 72.86 7.3K
14:23 72.86 72.88 72.86 72.88 5.6K
14:24 72.88 72.88 72.87 72.87 4.7K
14:25 72.87 72.87 72.87 72.87 0.6K
14:26 72.87 72.91 72.87 72.90 10.0K
14:27 72.92 72.92 72.91 72.91 6.9K
14:28 72.91 72.92 72.89 72.89 8.2K
14:29 72.89 72.89 72.87 72.87 15.0K
14:30 72.87 72.87 72.87 72.87 4.6K
14:31 72.87 72.88 72.87 72.88 7.9K
14:32 72.90 72.90 72.89 72.89 5.6K
14:33 72.89 72.89 72.89 72.89 5.1K
14:34 72.89 72.89 72.86 72.86 7.5K
14:35 72.85 72.87 72.85 72.87 6.5K
14:36 72.89 72.89 72.88 72.88 4.6K
14:37 72.88 72.89 72.88 72.89 8.4K
14:38 72.89 72.89 72.88 72.88 2.3K
14:39 72.87 72.87 72.86 72.86 7.7K
14:40 72.86 72.86 72.86 72.86 3.3K
14:41 72.86 72.89 72.86 72.88 10.2K
14:42 72.88 72.89 72.88 72.88 3.5K
14:43 72.90 72.92 72.90 72.92 9.7K
14:44 72.92 72.94 72.92 72.94 4.4K
14:45 72.95 72.95 72.95 72.95 7.1K
14:46 72.95 72.97 72.95 72.97 7.4K
14:47 72.97 72.98 72.97 72.98 3.3K
14:48 72.99 72.99 72.98 72.98 15.6K
14:49 72.99 72.99 72.96 72.96 7.2K
14:50 72.98 72.98 72.97 72.97 9.0K
14:51 72.96 72.96 72.96 72.96 1.8K
14:52 72.96 72.96 72.94 72.94 12.3K
14:53 72.95 72.97 72.95 72.96 7.7K
14:54 72.96 72.96 72.94 72.94 8.3K
14:55 72.94 72.97 72.94 72.97 7.1K
14:56 72.97 72.98 72.97 72.97 5.7K
14:57 72.97 72.97 72.96 72.96 11.6K
14:58 72.96 72.97 72.96 72.97 8.7K
14:59 72.96 72.96 72.93 72.93 7.7K
15:00 72.94 72.94 72.94 72.94 6.8K
15:01 72.94 72.94 72.92 72.92 8.1K
15:02 72.92 72.95 72.92 72.95 7.0K
15:03 72.94 72.94 72.94 72.94 3.0K
15:04 72.94 72.94 72.92 72.92 8.3K
15:05 72.92 72.94 72.92 72.94 4.9K
15:06 72.94 72.96 72.94 72.95 7.0K
15:07 72.95 72.96 72.95 72.95 2.6K
15:08 72.96 72.97 72.95 72.96 11.6K
15:09 72.96 72.96 72.96 72.96 3.5K
15:10 72.96 72.96 72.96 72.96 7.0K
15:11 72.96 72.98 72.96 72.98 5.7K
15:12 72.98 72.98 72.97 72.97 6.1K
15:13 72.97 73.00 72.96 73.00 11.7K
15:14 73.00 73.00 72.98 72.98 10.4K
15:15 72.99 72.99 72.99 72.99 3.6K
15:16 72.99 73.01 72.99 73.01 9.3K
15:17 73.01 73.01 73.01 73.01 6.6K
15:18 73.01 73.01 73.01 73.01 3.8K
15:19 73.02 73.02 73.01 73.01 9.1K
15:20 73.02 73.02 72.99 72.99 18.6K
15:21 73.00 73.00 72.97 72.99 11.1K
15:22 72.97 72.98 72.97 72.97 4.3K
15:23 72.98 72.98 72.94 72.94 11.9K
15:24 72.93 72.95 72.93 72.94 10.7K
15:25 72.93 72.93 72.91 72.91 6.2K
15:26 72.92 72.96 72.92 72.95 16.0K
15:27 72.95 72.96 72.95 72.95 20.2K
15:28 72.95 72.96 72.95 72.96 7.9K
15:29 72.97 72.97 72.95 72.95 9.1K
15:30 72.95 72.97 72.95 72.96 8.4K
15:31 72.95 72.95 72.95 72.95 9.9K
15:32 72.92 72.95 72.92 72.94 12.6K
15:33 72.94 72.94 72.93 72.93 8.2K
15:34 72.93 72.93 72.91 72.92 12.6K
15:35 72.93 72.94 72.93 72.94 7.9K
15:36 72.93 72.95 72.93 72.94 28.3K
15:37 72.92 72.94 72.92 72.94 12.7K
15:38 72.94 72.95 72.93 72.95 7.8K
15:39 72.95 72.96 72.95 72.96 18.9K
15:40 72.95 72.95 72.92 72.92 21.6K
15:41 72.92 72.95 72.92 72.95 17.1K
15:42 72.95 72.97 72.95 72.97 20.3K
15:43 72.98 72.98 72.97 72.97 14.5K
15:44 72.97 72.99 72.97 72.98 11.8K
15:45 72.97 72.98 72.96 72.98 21.4K
15:46 72.98 72.99 72.97 72.98 15.6K
15:47 72.98 72.98 72.94 72.96 21.1K
15:48 72.97 73.01 72.97 73.01 14.3K
15:49 73.01 73.01 72.99 73.00 13.3K
15:50 73.01 73.01 72.99 72.99 24.2K
15:51 72.98 72.98 72.94 72.98 40.4K
15:52 72.98 72.99 72.98 72.98 23.4K
15:53 72.96 72.96 72.94 72.96 24.4K
15:54 72.96 72.97 72.96 72.96 28.5K
15:55 72.98 72.99 72.96 72.99 22.1K
15:56 72.97 72.97 72.93 72.93 35.3K
15:57 72.92 72.97 72.92 72.92 56.7K
15:58 72.93 72.99 72.93 72.96 46.2K
15:59 72.97 72.97 72.95 72.95 43.7K
16:00 72.92 72.92 72.86 72.88 2,011.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available