Kroger

KR
🏛️ usa →
66.30
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 72.94 73.24 72.88 72.99 54.3K
09:32 73.03 73.07 73.01 73.07 11.5K
09:33 73.06 73.06 72.97 73.03 8.1K
09:34 73.03 73.13 73.03 73.09 7.5K
09:35 73.09 73.09 73.02 73.04 12.6K
09:36 72.98 73.00 72.90 72.90 12.0K
09:37 72.83 73.01 72.83 72.93 10.2K
09:38 72.85 72.85 72.80 72.82 5.6K
09:39 72.81 72.81 72.79 72.80 20.1K
09:40 72.82 72.82 72.64 72.64 17.4K
09:41 72.75 72.84 72.75 72.84 13.3K
09:42 72.83 72.83 72.73 72.73 5.3K
09:43 72.75 72.76 72.75 72.75 6.0K
09:44 72.75 72.77 72.75 72.77 8.3K
09:45 72.77 72.77 72.76 72.76 4.6K
09:46 72.72 72.74 72.67 72.67 11.3K
09:47 72.65 72.65 72.62 72.64 18.9K
09:48 72.63 72.63 72.61 72.63 9.5K
09:49 72.64 72.65 72.62 72.62 12.2K
09:50 72.56 72.62 72.56 72.61 18.3K
09:51 72.61 72.61 72.57 72.59 11.4K
09:52 72.57 72.62 72.55 72.62 10.1K
09:53 72.66 72.66 72.58 72.59 9.6K
09:54 72.58 72.59 72.57 72.58 5.8K
09:55 72.58 72.62 72.58 72.61 10.6K
09:56 72.59 72.60 72.56 72.59 8.6K
09:57 72.58 72.58 72.50 72.50 8.0K
09:58 72.53 72.54 72.52 72.54 4.4K
09:59 72.51 72.61 72.51 72.61 6.3K
10:00 72.57 72.60 72.57 72.59 8.0K
10:01 72.56 72.63 72.56 72.63 7.2K
10:02 72.64 72.71 72.64 72.71 6.1K
10:03 72.71 72.73 72.70 72.72 4.9K
10:04 72.74 72.83 72.74 72.83 3.9K
10:05 72.83 72.83 72.80 72.81 5.4K
10:06 72.82 72.84 72.79 72.79 4.8K
10:07 72.83 72.83 72.81 72.81 4.4K
10:08 72.81 72.85 72.81 72.84 6.1K
10:09 72.84 72.84 72.82 72.83 3.2K
10:10 72.81 72.93 72.81 72.93 9.6K
10:11 72.94 72.94 72.85 72.86 6.1K
10:12 72.86 72.87 72.84 72.85 3.6K
10:13 72.84 72.85 72.84 72.85 2.2K
10:14 72.85 72.88 72.85 72.87 4.6K
10:15 72.86 72.87 72.86 72.87 2.4K
10:16 72.87 72.90 72.87 72.90 5.8K
10:17 72.91 72.92 72.87 72.87 7.3K
10:18 72.81 72.83 72.80 72.83 5.4K
10:19 72.83 72.83 72.82 72.82 5.1K
10:20 72.81 72.83 72.81 72.83 2.6K
10:21 72.84 72.88 72.84 72.88 6.7K
10:22 72.88 72.88 72.85 72.87 4.8K
10:23 72.85 72.86 72.84 72.86 5.5K
10:24 72.85 72.88 72.84 72.88 3.8K
10:25 72.87 72.92 72.87 72.91 12.4K
10:26 72.94 72.96 72.94 72.96 6.5K
10:27 72.97 72.98 72.97 72.98 5.0K
10:28 72.96 72.98 72.96 72.97 3.8K
10:29 72.99 72.99 72.98 72.98 4.6K
10:30 72.98 72.99 72.97 72.97 3.7K
10:31 72.97 72.99 72.97 72.99 6.1K
10:32 73.00 73.00 72.99 73.00 4.9K
10:33 73.00 73.00 72.98 72.99 7.5K
10:34 73.00 73.04 73.00 73.04 5.7K
10:35 73.02 73.02 73.00 73.00 4.0K
10:36 73.00 73.00 72.98 73.00 2.7K
10:37 72.99 73.01 72.99 73.00 5.2K
10:38 73.00 73.01 73.00 73.01 2.5K
10:39 73.02 73.02 72.99 72.99 5.0K
10:40 73.00 73.00 72.99 72.99 1.4K
10:41 72.99 73.00 72.99 73.00 5.2K
10:42 73.00 73.00 72.98 73.00 5.5K
10:43 73.00 73.00 72.99 73.00 2.3K
10:44 73.00 73.03 73.00 73.03 5.6K
10:45 73.03 73.05 73.03 73.05 5.7K
10:46 73.05 73.08 73.05 73.06 8.2K
10:47 73.09 73.09 73.07 73.07 12.1K
10:48 73.06 73.08 73.06 73.07 2.5K
10:49 73.07 73.08 73.06 73.06 3.9K
10:50 73.05 73.06 73.05 73.05 5.5K
10:51 73.05 73.06 73.03 73.03 10.3K
10:52 73.02 73.02 73.00 73.00 7.4K
10:53 73.00 73.00 72.99 72.99 2.8K
10:54 72.99 72.99 72.97 72.99 7.0K
10:55 73.01 73.01 72.99 73.00 6.5K
10:56 72.99 73.02 72.99 73.02 6.2K
10:57 73.03 73.03 73.02 73.03 5.8K
10:58 73.02 73.02 73.02 73.02 3.4K
10:59 73.01 73.01 73.01 73.01 2.9K
11:00 73.02 73.02 73.02 73.02 4.6K
11:01 73.00 73.00 72.99 73.00 4.2K
11:02 73.01 73.01 73.01 73.01 3.9K
11:03 73.01 73.02 73.00 73.00 8.6K
11:04 73.01 73.01 72.98 72.98 4.7K
11:05 73.02 73.02 73.02 73.02 4.6K
11:06 73.01 73.01 73.01 73.01 0.9K
11:07 73.02 73.04 73.02 73.04 6.4K
11:08 73.03 73.03 72.97 72.97 5.2K
11:09 72.97 72.97 72.95 72.95 4.1K
11:10 72.96 72.96 72.96 72.96 4.8K
11:11 72.96 72.96 72.95 72.95 4.1K
11:12 72.95 72.97 72.93 72.93 9.9K
11:13 72.93 72.93 72.90 72.90 2.7K
11:14 72.90 72.90 72.89 72.90 4.7K
11:15 72.91 72.91 72.90 72.90 3.9K
11:16 72.90 72.92 72.90 72.92 3.8K
11:17 72.92 72.96 72.92 72.96 3.6K
11:18 72.96 72.98 72.96 72.98 6.1K
11:19 72.98 72.99 72.97 72.97 4.2K
11:20 72.97 72.97 72.94 72.94 4.2K
11:21 72.94 72.96 72.94 72.96 3.8K
11:22 72.98 72.98 72.97 72.97 3.6K
11:23 72.97 72.97 72.97 72.97 2.5K
11:24 72.96 72.97 72.95 72.95 4.1K
11:25 72.95 72.96 72.95 72.95 5.7K
11:26 72.95 72.95 72.89 72.89 4.9K
11:27 72.89 72.89 72.87 72.87 3.5K
11:28 72.87 72.89 72.87 72.88 4.5K
11:29 72.88 72.90 72.88 72.90 3.9K
11:30 72.89 72.89 72.88 72.89 3.9K
11:31 72.89 72.90 72.88 72.89 4.0K
11:32 72.89 72.93 72.89 72.93 10.7K
11:33 72.94 72.97 72.94 72.97 7.8K
11:34 72.98 73.00 72.98 73.00 2.4K
11:35 73.00 73.00 72.99 72.99 8.1K
11:36 72.97 72.97 72.95 72.95 3.7K
11:37 72.94 72.94 72.94 72.94 2.8K
11:38 72.96 72.96 72.96 72.96 4.2K
11:39 72.96 72.97 72.95 72.96 5.2K
11:40 72.97 72.97 72.95 72.95 3.9K
11:41 72.95 72.95 72.93 72.93 4.4K
11:42 72.93 72.93 72.87 72.87 1.9K
11:43 72.87 72.87 72.85 72.85 6.0K
11:44 72.85 72.85 72.84 72.84 3.9K
11:45 72.84 72.87 72.84 72.86 4.0K
11:46 72.86 72.86 72.85 72.86 2.0K
11:47 72.86 72.87 72.86 72.86 2.1K
11:48 72.87 72.89 72.87 72.88 4.7K
11:49 72.88 72.88 72.86 72.87 3.1K
11:50 72.87 72.87 72.87 72.87 1.5K
11:51 72.88 72.88 72.85 72.85 3.9K
11:52 72.85 72.85 72.83 72.84 4.4K
11:53 72.84 72.85 72.84 72.85 3.1K
11:54 72.85 72.85 72.79 72.80 4.9K
11:55 72.79 72.79 72.78 72.79 3.6K
11:56 72.79 72.80 72.79 72.80 1.4K
11:57 72.80 72.80 72.79 72.79 3.7K
11:58 72.79 72.79 72.79 72.79 2.4K
11:59 72.79 72.79 72.76 72.76 4.1K
12:00 72.73 72.74 72.73 72.74 4.7K
12:01 72.73 72.77 72.73 72.74 9.0K
12:02 72.73 72.76 72.73 72.76 2.6K
12:03 72.76 72.77 72.76 72.77 1.6K
12:04 72.73 72.75 72.73 72.75 6.8K
12:05 72.75 72.75 72.71 72.74 3.7K
12:06 72.74 72.74 72.72 72.72 3.8K
12:07 72.73 72.75 72.73 72.75 2.9K
12:08 72.75 72.75 72.75 72.75 1.7K
12:09 72.75 72.75 72.75 72.75 4.8K
12:10 72.75 72.75 72.73 72.74 3.4K
12:11 72.74 72.77 72.74 72.77 4.7K
12:12 72.77 72.81 72.77 72.81 5.5K
12:13 72.83 72.83 72.82 72.83 3.0K
12:14 72.83 72.88 72.83 72.87 10.7K
12:15 72.87 72.88 72.86 72.86 5.4K
12:16 72.86 72.88 72.85 72.85 2.8K
12:17 72.85 72.89 72.85 72.89 2.5K
12:18 72.88 72.89 72.88 72.89 3.8K
12:19 72.88 72.88 72.88 72.88 1.9K
12:20 72.89 72.89 72.88 72.89 3.6K
12:21 72.88 72.88 72.86 72.86 5.9K
12:22 72.84 72.85 72.82 72.82 4.2K
12:23 72.82 72.87 72.82 72.85 2.1K
12:24 72.84 72.87 72.84 72.87 4.1K
12:25 72.87 72.87 72.81 72.81 5.0K
12:26 72.82 72.83 72.81 72.82 2.9K
12:27 72.83 72.83 72.81 72.81 4.7K
12:28 72.81 72.82 72.80 72.80 3.2K
12:29 72.80 72.80 72.79 72.79 5.1K
12:30 72.79 72.81 72.79 72.80 3.2K
12:31 72.81 72.83 72.81 72.83 4.3K
12:32 72.82 72.82 72.81 72.81 2.2K
12:33 72.81 72.81 72.80 72.80 2.1K
12:34 72.80 72.81 72.80 72.80 2.8K
12:35 72.80 72.80 72.79 72.79 3.0K
12:36 72.81 72.83 72.80 72.83 6.1K
12:37 72.83 72.84 72.82 72.82 4.6K
12:38 72.82 72.82 72.82 72.82 1.7K
12:39 72.82 72.83 72.82 72.82 2.5K
12:40 72.83 72.85 72.83 72.83 3.9K
12:41 72.83 72.86 72.83 72.86 4.1K
12:42 72.86 72.87 72.86 72.87 3.5K
12:43 72.86 72.87 72.86 72.86 2.0K
12:44 72.86 72.87 72.86 72.87 2.9K
12:45 72.88 72.88 72.84 72.84 5.0K
12:46 72.81 72.84 72.81 72.84 4.9K
12:47 72.84 72.84 72.84 72.84 3.3K
12:48 72.83 72.84 72.82 72.84 3.8K
12:49 72.84 72.84 72.83 72.84 2.9K
12:50 72.84 72.84 72.83 72.83 3.3K
12:51 72.83 72.83 72.80 72.80 2.4K
12:52 72.81 72.84 72.81 72.84 3.8K
12:53 72.84 72.84 72.82 72.82 3.3K
12:54 72.82 72.83 72.82 72.83 3.5K
12:55 72.83 72.83 72.81 72.81 2.1K
12:56 72.81 72.84 72.81 72.84 5.5K
12:57 72.84 72.84 72.81 72.81 2.0K
12:58 72.82 72.82 72.82 72.82 3.1K
12:59 72.81 72.83 72.81 72.81 3.0K
13:00 72.81 72.88 72.81 72.88 9.8K
13:01 72.89 72.89 72.88 72.89 7.4K
13:02 72.89 72.91 72.88 72.91 8.0K
13:03 72.91 72.92 72.90 72.90 10.1K
13:04 72.90 72.90 72.88 72.88 3.9K
13:05 72.88 72.88 72.85 72.85 2.2K
13:06 72.82 72.85 72.82 72.84 2.3K
13:07 72.84 72.84 72.82 72.82 3.4K
13:08 72.85 72.87 72.85 72.87 3.7K
13:09 72.87 72.92 72.87 72.92 3.9K
13:10 72.93 72.93 72.91 72.91 5.7K
13:11 72.91 72.91 72.89 72.89 3.0K
13:12 72.89 72.89 72.86 72.86 3.2K
13:13 72.88 72.89 72.88 72.89 4.0K
13:14 72.89 72.89 72.88 72.88 4.3K
13:15 72.89 72.89 72.89 72.89 1.6K
13:16 72.89 72.92 72.89 72.92 2.2K
13:17 72.92 72.93 72.92 72.92 6.7K
13:18 72.91 72.91 72.91 72.91 2.6K
13:19 72.91 72.91 72.91 72.91 1.2K
13:20 72.90 72.93 72.90 72.93 11.0K
13:21 72.93 72.93 72.89 72.89 3.7K
13:22 72.89 72.91 72.89 72.91 4.6K
13:23 72.88 72.89 72.86 72.86 5.9K
13:24 72.86 72.86 72.84 72.84 3.8K
13:25 72.83 72.84 72.83 72.84 4.5K
13:26 72.84 72.85 72.84 72.85 4.0K
13:27 72.85 72.86 72.85 72.86 5.2K
13:28 72.86 72.88 72.86 72.88 2.5K
13:29 72.88 72.91 72.88 72.91 14.1K
13:30 72.91 72.91 72.89 72.89 9.6K
13:31 72.88 72.91 72.88 72.91 4.8K
13:32 72.91 72.91 72.91 72.91 4.7K
13:33 72.94 72.94 72.92 72.92 3.8K
13:34 72.91 72.93 72.91 72.93 4.8K
13:35 72.93 72.93 72.93 72.93 1.8K
13:36 72.93 72.93 72.93 72.93 1.3K
13:37 72.93 72.97 72.93 72.97 9.5K
13:38 72.96 72.96 72.95 72.95 11.5K
13:39 72.96 72.96 72.95 72.95 3.5K
13:40 72.95 72.95 72.86 72.86 5.7K
13:41 72.86 72.86 72.81 72.83 4.4K
13:42 72.84 72.85 72.84 72.84 5.0K
13:43 72.84 72.85 72.83 72.84 5.5K
13:44 72.85 72.85 72.85 72.85 3.2K
13:45 72.85 72.85 72.81 72.81 4.2K
13:46 72.81 72.82 72.81 72.82 2.7K
13:47 72.79 72.80 72.79 72.79 2.4K
13:48 72.80 72.80 72.80 72.80 3.0K
13:49 72.79 72.79 72.78 72.78 4.0K
13:50 72.78 72.79 72.78 72.78 5.6K
13:51 72.77 72.77 72.74 72.74 3.4K
13:52 72.76 72.76 72.74 72.74 6.3K
13:53 72.74 72.76 72.72 72.72 3.8K
13:54 72.74 72.75 72.73 72.74 3.0K
13:55 72.74 72.74 72.73 72.73 2.1K
13:56 72.73 72.73 72.69 72.69 4.7K
13:57 72.69 72.70 72.69 72.70 3.3K
13:58 72.70 72.72 72.70 72.72 3.2K
13:59 72.71 72.71 72.68 72.68 5.6K
14:00 72.68 72.70 72.67 72.67 5.0K
14:01 72.68 72.73 72.68 72.73 8.2K
14:02 72.73 72.76 72.73 72.76 4.8K
14:03 72.76 72.79 72.76 72.76 7.0K
14:04 72.76 72.77 72.76 72.77 4.8K
14:05 72.76 72.81 72.76 72.81 3.4K
14:06 72.81 72.81 72.78 72.78 4.6K
14:07 72.78 72.78 72.78 72.78 1.9K
14:08 72.78 72.78 72.78 72.78 4.2K
14:09 72.79 72.79 72.76 72.78 6.4K
14:10 72.78 72.79 72.78 72.79 4.0K
14:11 72.79 72.80 72.79 72.80 2.3K
14:12 72.80 72.80 72.77 72.78 6.3K
14:13 72.79 72.80 72.78 72.78 5.4K
14:14 72.79 72.80 72.79 72.80 2.9K
14:15 72.79 72.79 72.78 72.79 3.0K
14:16 72.79 72.80 72.79 72.80 2.6K
14:17 72.80 72.82 72.80 72.80 4.3K
14:18 72.80 72.81 72.80 72.81 1.9K
14:19 72.82 72.82 72.82 72.82 1.4K
14:20 72.82 72.83 72.82 72.83 11.4K
14:21 72.83 72.83 72.83 72.83 6.7K
14:22 72.85 72.85 72.83 72.84 5.6K
14:23 72.84 72.85 72.84 72.84 4.7K
14:24 72.86 72.89 72.86 72.86 9.1K
14:25 72.86 72.87 72.86 72.86 13.8K
14:26 72.88 72.91 72.88 72.90 4.3K
14:27 72.89 72.89 72.85 72.85 4.4K
14:28 72.84 72.85 72.84 72.84 4.4K
14:29 72.84 72.88 72.84 72.88 3.6K
14:30 72.88 72.90 72.88 72.90 3.9K
14:31 72.90 72.90 72.90 72.90 2.4K
14:32 72.88 72.89 72.87 72.89 6.5K
14:33 72.90 72.90 72.89 72.90 5.5K
14:34 72.90 72.92 72.90 72.92 4.1K
14:35 72.92 72.92 72.89 72.90 1.0K
14:36 72.90 72.93 72.90 72.93 3.3K
14:37 72.93 72.93 72.93 72.93 3.6K
14:38 72.93 72.93 72.91 72.91 5.5K
14:39 72.91 72.92 72.91 72.92 1.2K
14:40 72.92 72.92 72.91 72.92 4.9K
14:41 72.93 72.97 72.93 72.97 7.8K
14:42 72.97 72.97 72.97 72.97 4.2K
14:43 72.97 72.97 72.97 72.97 3.2K
14:44 72.97 72.97 72.96 72.96 8.1K
14:45 72.96 72.96 72.91 72.91 13.7K
14:46 72.91 72.91 72.90 72.90 2.9K
14:47 72.88 72.93 72.88 72.93 4.4K
14:48 72.92 72.92 72.92 72.92 3.3K
14:49 72.93 72.95 72.93 72.95 2.4K
14:50 72.95 72.95 72.90 72.90 4.6K
14:51 72.90 72.91 72.90 72.91 2.2K
14:52 72.91 72.91 72.88 72.88 4.3K
14:53 72.91 72.92 72.91 72.92 9.1K
14:54 72.92 72.93 72.92 72.93 3.6K
14:55 72.93 72.94 72.93 72.94 3.5K
14:56 72.95 72.98 72.95 72.98 4.0K
14:57 72.97 72.98 72.97 72.98 4.2K
14:58 72.98 72.98 72.97 72.98 3.0K
14:59 72.98 72.98 72.97 72.97 4.3K
15:00 72.97 72.97 72.96 72.96 6.9K
15:01 72.96 72.97 72.95 72.97 5.8K
15:02 72.99 72.99 72.97 72.97 4.0K
15:03 72.98 72.98 72.98 72.98 2.0K
15:04 72.97 73.00 72.97 72.99 21.4K
15:05 72.97 72.98 72.97 72.98 5.0K
15:06 72.98 72.99 72.98 72.99 2.6K
15:07 72.99 72.99 72.96 72.96 6.6K
15:08 72.97 72.97 72.95 72.95 9.3K
15:09 72.95 72.97 72.95 72.97 3.5K
15:10 72.97 72.98 72.97 72.98 2.1K
15:11 72.98 72.98 72.96 72.96 9.4K
15:12 72.96 72.96 72.94 72.94 3.6K
15:13 72.97 73.00 72.97 72.99 14.6K
15:14 72.97 72.99 72.97 72.99 9.9K
15:15 72.99 72.99 72.97 72.97 2.8K
15:16 72.94 72.95 72.94 72.94 9.7K
15:17 72.94 72.94 72.92 72.92 5.0K
15:18 72.92 72.93 72.92 72.93 5.2K
15:19 72.93 72.93 72.91 72.93 5.2K
15:20 72.91 72.91 72.91 72.91 2.8K
15:21 72.89 72.90 72.89 72.90 11.8K
15:22 72.90 72.90 72.90 72.90 3.4K
15:23 72.90 72.92 72.90 72.92 7.6K
15:24 72.93 72.93 72.91 72.91 9.6K
15:25 72.91 72.92 72.91 72.92 3.5K
15:26 72.92 72.92 72.88 72.88 16.0K
15:27 72.88 72.90 72.88 72.90 6.8K
15:28 72.89 72.89 72.86 72.87 8.9K
15:29 72.88 72.88 72.88 72.88 5.3K
15:30 72.86 72.88 72.86 72.87 7.1K
15:31 72.86 72.92 72.86 72.92 9.9K
15:32 72.92 72.92 72.91 72.91 8.3K
15:33 72.92 72.92 72.90 72.91 17.4K
15:34 72.93 72.93 72.92 72.93 6.8K
15:35 72.93 72.93 72.91 72.91 12.9K
15:36 72.92 72.95 72.92 72.93 7.1K
15:37 72.94 72.94 72.88 72.89 10.8K
15:38 72.89 72.90 72.87 72.87 9.2K
15:39 72.87 72.88 72.85 72.85 10.0K
15:40 72.85 72.88 72.85 72.88 7.9K
15:41 72.90 72.90 72.87 72.87 11.5K
15:42 72.88 72.89 72.88 72.89 4.9K
15:43 72.89 72.89 72.87 72.87 12.3K
15:44 72.88 72.88 72.87 72.88 5.8K
15:45 72.88 72.88 72.87 72.87 10.7K
15:46 72.87 72.87 72.85 72.87 5.2K
15:47 72.88 72.89 72.87 72.87 15.9K
15:48 72.85 72.85 72.82 72.84 16.5K
15:49 72.84 72.85 72.84 72.85 7.6K
15:50 72.85 72.89 72.85 72.89 22.9K
15:51 72.88 72.88 72.79 72.79 34.0K
15:52 72.78 72.83 72.78 72.83 18.4K
15:53 72.82 72.85 72.82 72.82 19.8K
15:54 72.83 72.87 72.82 72.87 19.5K
15:55 72.87 72.87 72.84 72.86 23.5K
15:56 72.82 72.87 72.82 72.87 36.8K
15:57 72.90 72.90 72.85 72.89 82.8K
15:58 72.89 72.90 72.87 72.90 40.3K
15:59 72.92 72.92 72.91 72.91 52.5K
16:00 72.88 73.39 72.48 72.97 1,211.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available