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 72.96 73.40 72.91 73.18 42.1K
09:32 73.20 73.38 73.20 73.31 12.4K
09:33 73.44 73.46 73.35 73.46 21.8K
09:34 73.39 73.41 73.34 73.39 27.2K
09:35 73.39 73.40 73.38 73.38 17.5K
09:36 73.31 73.38 73.29 73.38 10.0K
09:37 73.29 73.41 73.28 73.29 15.9K
09:38 73.20 73.27 73.20 73.20 22.5K
09:39 73.25 73.31 73.25 73.31 3.8K
09:40 73.27 73.29 73.17 73.17 11.6K
09:41 73.19 73.20 73.15 73.15 3.9K
09:42 73.11 73.17 73.10 73.17 6.8K
09:43 73.17 73.17 73.11 73.15 7.5K
09:44 73.15 73.16 73.12 73.12 6.3K
09:45 73.12 73.12 73.05 73.05 5.3K
09:46 73.07 73.11 73.07 73.11 5.4K
09:47 73.12 73.15 73.09 73.10 5.5K
09:48 73.10 73.10 73.09 73.10 4.4K
09:49 73.18 73.18 73.17 73.18 12.5K
09:50 73.20 73.20 73.18 73.18 10.4K
09:51 73.20 73.22 73.19 73.22 9.7K
09:52 73.22 73.27 73.22 73.26 7.4K
09:53 73.26 73.27 73.25 73.25 4.0K
09:54 73.22 73.23 73.22 73.23 10.2K
09:55 73.25 73.27 73.24 73.26 6.6K
09:56 73.26 73.30 73.26 73.26 9.2K
09:57 73.27 73.32 73.25 73.28 25.0K
09:58 73.28 73.28 73.28 73.28 1.2K
09:59 73.30 73.33 73.30 73.32 7.3K
10:00 73.31 73.31 73.27 73.28 5.0K
10:01 73.27 73.28 73.27 73.28 2.2K
10:02 73.30 73.38 73.30 73.37 8.7K
10:03 73.34 73.34 73.28 73.31 6.6K
10:04 73.31 73.33 73.30 73.33 4.5K
10:05 73.34 73.35 73.32 73.32 3.2K
10:06 73.36 73.39 73.36 73.39 14.5K
10:07 73.42 73.42 73.34 73.34 6.7K
10:08 73.34 73.35 73.34 73.35 4.3K
10:09 73.36 73.36 73.34 73.34 7.6K
10:10 73.33 73.33 73.31 73.31 7.4K
10:11 73.31 73.35 73.31 73.32 5.6K
10:12 73.32 73.34 73.30 73.30 12.6K
10:13 73.31 73.32 73.30 73.30 7.1K
10:14 73.30 73.31 73.27 73.27 9.4K
10:15 73.26 73.28 73.26 73.27 10.7K
10:16 73.27 73.29 73.24 73.29 12.0K
10:17 73.29 73.31 73.29 73.31 7.7K
10:18 73.25 73.27 73.22 73.22 11.0K
10:19 73.27 73.28 73.27 73.27 5.5K
10:20 73.27 73.27 73.25 73.26 4.7K
10:21 73.26 73.26 73.20 73.20 10.3K
10:22 73.20 73.21 73.20 73.21 2.7K
10:23 73.24 73.31 73.24 73.31 7.6K
10:24 73.28 73.28 73.25 73.25 9.3K
10:25 73.26 73.29 73.26 73.29 32.0K
10:26 73.29 73.32 73.29 73.31 23.6K
10:27 73.27 73.27 73.24 73.25 6.7K
10:28 73.25 73.26 73.24 73.26 5.7K
10:29 73.21 73.22 73.19 73.21 8.4K
10:30 73.19 73.19 73.17 73.17 4.5K
10:31 73.18 73.19 73.18 73.19 2.6K
10:32 73.19 73.19 73.17 73.17 11.3K
10:33 73.18 73.18 73.12 73.12 3.7K
10:34 73.11 73.11 73.03 73.03 9.5K
10:35 73.05 73.07 73.05 73.07 4.1K
10:36 73.09 73.09 73.03 73.05 6.7K
10:37 73.06 73.06 73.05 73.06 3.0K
10:38 73.09 73.10 73.06 73.06 22.4K
10:39 73.06 73.09 73.06 73.09 3.3K
10:40 73.09 73.10 73.07 73.10 3.9K
10:41 73.10 73.16 73.10 73.14 3.2K
10:42 73.14 73.14 73.11 73.11 4.4K
10:43 73.15 73.15 73.13 73.13 7.3K
10:44 73.12 73.12 73.11 73.12 3.6K
10:45 73.12 73.13 73.11 73.11 9.5K
10:46 73.13 73.16 73.13 73.15 7.5K
10:47 73.15 73.15 73.13 73.13 6.0K
10:48 73.11 73.11 73.07 73.09 10.1K
10:49 73.09 73.10 73.09 73.10 3.5K
10:50 73.10 73.10 73.06 73.06 8.8K
10:51 73.06 73.06 73.03 73.04 13.8K
10:52 73.04 73.06 73.02 73.05 5.7K
10:53 73.03 73.03 72.98 72.98 13.6K
10:54 72.98 72.98 72.96 72.97 5.1K
10:55 72.97 72.98 72.95 72.95 9.8K
10:56 72.95 72.99 72.93 72.93 10.6K
10:57 72.94 72.96 72.94 72.96 4.4K
10:58 72.96 73.00 72.96 72.98 5.2K
10:59 72.96 72.99 72.96 72.98 4.5K
11:00 73.01 73.04 73.01 73.03 14.5K
11:01 73.01 73.03 73.00 73.00 9.3K
11:02 73.02 73.03 73.02 73.03 4.6K
11:03 73.03 73.03 73.00 73.02 5.4K
11:04 73.00 73.02 73.00 73.01 2.8K
11:05 73.00 73.02 72.99 72.99 3.0K
11:06 72.99 73.04 72.99 73.04 19.1K
11:07 73.03 73.03 73.01 73.01 5.1K
11:08 73.04 73.09 73.04 73.09 25.6K
11:09 73.09 73.09 73.00 73.00 24.7K
11:10 72.96 72.98 72.95 72.95 8.7K
11:11 72.95 72.96 72.95 72.96 2.5K
11:12 72.96 72.96 72.91 72.91 18.8K
11:13 72.91 72.92 72.91 72.91 5.3K
11:14 72.91 72.94 72.91 72.94 8.1K
11:15 72.95 72.96 72.95 72.96 4.5K
11:16 72.97 72.97 72.93 72.94 5.8K
11:17 72.94 72.94 72.89 72.89 6.0K
11:18 72.89 72.89 72.88 72.89 107.9K
11:19 72.89 72.89 72.84 72.87 11.9K
11:20 72.87 72.87 72.87 72.87 3.8K
11:21 72.87 72.92 72.87 72.92 19.5K
11:22 72.93 72.93 72.91 72.91 8.3K
11:23 72.91 72.92 72.89 72.92 4.0K
11:24 72.92 72.95 72.92 72.95 7.6K
11:25 72.94 72.95 72.92 72.95 26.1K
11:26 72.95 72.96 72.95 72.96 3.9K
11:27 72.96 72.97 72.95 72.96 7.7K
11:28 72.96 72.99 72.96 72.99 7.4K
11:29 72.99 72.99 72.95 72.95 3.6K
11:30 72.95 72.98 72.95 72.96 6.2K
11:31 72.96 72.98 72.96 72.96 5.2K
11:32 72.96 72.97 72.95 72.95 9.2K
11:33 72.96 72.97 72.96 72.97 1.5K
11:34 72.96 72.96 72.93 72.94 6.6K
11:35 72.94 72.97 72.94 72.96 6.6K
11:36 72.96 72.96 72.94 72.94 4.5K
11:37 72.94 72.94 72.93 72.93 5.0K
11:38 72.92 72.92 72.90 72.91 5.7K
11:39 72.92 72.93 72.92 72.93 3.6K
11:40 72.94 72.94 72.92 72.92 6.0K
11:41 72.92 72.97 72.92 72.97 4.1K
11:42 72.96 72.97 72.95 72.97 3.4K
11:43 72.97 72.97 72.96 72.96 0.9K
11:44 72.95 72.98 72.95 72.98 5.6K
11:45 72.98 72.98 72.96 72.96 9.9K
11:46 72.97 72.97 72.93 72.93 3.1K
11:47 72.93 72.93 72.90 72.90 3.5K
11:48 72.90 72.90 72.89 72.89 2.9K
11:49 72.89 72.89 72.87 72.87 2.5K
11:50 72.87 72.87 72.84 72.85 12.5K
11:51 72.85 72.85 72.83 72.85 6.5K
11:52 72.85 72.88 72.85 72.88 6.7K
11:53 72.88 72.90 72.88 72.90 7.6K
11:54 72.90 72.90 72.87 72.87 6.1K
11:55 72.87 72.87 72.86 72.86 3.8K
11:56 72.88 72.90 72.88 72.89 3.3K
11:57 72.89 72.90 72.88 72.90 2.4K
11:58 72.90 72.91 72.88 72.88 4.6K
11:59 72.88 72.90 72.88 72.90 3.8K
12:00 72.90 72.90 72.90 72.90 1.7K
12:01 72.90 72.93 72.90 72.93 5.6K
12:02 72.95 72.97 72.95 72.95 5.1K
12:03 72.95 72.96 72.95 72.96 0.9K
12:04 72.95 72.97 72.95 72.97 2.6K
12:05 72.97 72.98 72.97 72.98 4.6K
12:06 72.97 72.99 72.97 72.99 3.7K
12:07 72.99 72.99 72.98 72.98 1.8K
12:08 72.99 72.99 72.98 72.99 2.2K
12:09 72.99 72.99 72.99 72.99 1.7K
12:10 72.99 73.00 72.99 73.00 2.6K
12:11 73.00 73.02 73.00 73.02 3.8K
12:12 73.02 73.02 72.99 73.00 7.3K
12:13 73.00 73.00 72.99 72.99 4.8K
12:14 72.99 72.99 72.98 72.98 1.2K
12:15 72.98 72.98 72.96 72.96 2.8K
12:16 72.98 72.98 72.98 72.98 2.4K
12:17 72.98 73.00 72.98 72.99 3.3K
12:18 72.99 73.00 72.99 73.00 1.1K
12:19 73.00 73.01 73.00 73.01 10.4K
12:20 73.02 73.05 73.02 73.05 5.8K
12:21 73.04 73.04 73.00 73.00 3.8K
12:22 72.99 73.00 72.99 73.00 2.8K
12:23 73.00 73.00 73.00 73.00 2.6K
12:24 72.99 72.99 72.98 72.98 5.1K
12:25 72.98 72.99 72.98 72.99 2.7K
12:26 72.99 72.99 72.99 72.99 2.6K
12:27 73.00 73.01 73.00 73.01 4.1K
12:28 73.01 73.04 73.01 73.04 3.8K
12:29 73.04 73.04 73.03 73.04 4.9K
12:30 73.03 73.04 73.01 73.01 6.0K
12:31 73.01 73.02 73.01 73.01 4.1K
12:32 73.01 73.01 73.01 73.01 2.1K
12:33 73.01 73.01 73.01 73.01 7.6K
12:34 73.01 73.04 73.01 73.04 3.8K
12:35 73.05 73.05 73.03 73.04 5.1K
12:36 73.03 73.03 73.02 73.02 2.6K
12:37 73.02 73.02 73.00 73.01 4.3K
12:38 73.01 73.01 73.01 73.01 2.0K
12:39 73.02 73.03 73.01 73.03 7.7K
12:40 73.02 73.04 73.02 73.04 15.2K
12:41 73.05 73.06 73.05 73.06 9.3K
12:42 73.06 73.07 73.04 73.04 5.0K
12:43 73.04 73.04 73.02 73.02 6.4K
12:44 73.02 73.02 73.01 73.01 1.9K
12:45 73.00 73.02 73.00 73.02 4.5K
12:46 73.02 73.04 73.02 73.04 4.6K
12:47 73.04 73.04 73.02 73.03 6.4K
12:48 73.03 73.04 73.03 73.04 1.9K
12:49 73.04 73.06 73.04 73.06 4.0K
12:50 73.06 73.07 73.06 73.06 5.3K
12:51 73.06 73.09 73.06 73.08 5.2K
12:52 73.07 73.09 73.07 73.09 3.8K
12:53 73.09 73.10 73.09 73.10 1.6K
12:54 73.10 73.10 73.10 73.10 2.9K
12:55 73.11 73.11 73.11 73.11 3.8K
12:56 73.11 73.14 73.11 73.14 4.0K
12:57 73.14 73.14 73.13 73.13 10.0K
12:58 73.13 73.17 73.13 73.17 10.4K
12:59 73.18 73.18 73.17 73.17 6.3K
13:00 73.17 73.19 73.17 73.18 6.3K
13:01 73.18 73.18 73.17 73.17 5.0K
13:02 73.17 73.18 73.16 73.18 1.9K
13:03 73.18 73.18 73.14 73.15 5.0K
13:04 73.15 73.18 73.15 73.18 4.0K
13:05 73.17 73.18 73.17 73.18 8.3K
13:06 73.18 73.18 73.18 73.18 3.1K
13:07 73.16 73.17 73.16 73.17 5.9K
13:08 73.17 73.18 73.17 73.17 5.7K
13:09 73.15 73.15 73.12 73.12 6.2K
13:10 73.13 73.15 73.13 73.15 11.5K
13:11 73.16 73.17 73.16 73.16 3.9K
13:12 73.16 73.16 73.15 73.15 3.6K
13:13 73.14 73.15 73.14 73.15 7.8K
13:14 73.15 73.15 73.14 73.14 1.6K
13:15 73.15 73.15 73.15 73.15 2.5K
13:16 73.15 73.15 73.13 73.13 6.4K
13:17 73.14 73.15 73.14 73.15 4.2K
13:18 73.16 73.16 73.15 73.15 2.6K
13:19 73.15 73.15 73.13 73.14 5.1K
13:20 73.14 73.15 73.14 73.14 5.6K
13:21 73.14 73.14 73.11 73.12 4.3K
13:22 73.11 73.11 73.08 73.10 5.3K
13:23 73.10 73.10 73.08 73.08 2.4K
13:24 73.08 73.09 73.07 73.08 2.9K
13:25 73.08 73.11 73.08 73.11 7.7K
13:26 73.11 73.11 73.09 73.09 3.5K
13:27 73.09 73.09 73.08 73.08 1.5K
13:28 73.08 73.08 73.04 73.06 3.9K
13:29 73.06 73.09 73.05 73.09 12.5K
13:30 73.09 73.09 73.08 73.08 2.6K
13:31 73.07 73.09 73.07 73.07 6.3K
13:32 73.08 73.08 73.06 73.07 4.7K
13:33 73.07 73.07 73.04 73.05 3.2K
13:34 73.04 73.04 73.02 73.02 5.4K
13:35 73.02 73.03 73.02 73.03 2.3K
13:36 73.03 73.03 73.02 73.02 6.1K
13:37 72.99 73.02 72.99 73.01 5.0K
13:38 73.01 73.01 72.98 72.98 4.9K
13:39 72.98 72.98 72.98 72.98 5.3K
13:40 72.99 73.00 72.98 73.00 8.8K
13:41 73.00 73.00 73.00 73.00 2.0K
13:42 73.00 73.03 73.00 73.02 8.2K
13:43 73.02 73.02 73.00 73.00 1.1K
13:44 73.00 73.00 73.00 73.00 3.5K
13:45 73.00 73.02 73.00 73.01 5.8K
13:46 73.00 73.00 73.00 73.00 1.3K
13:47 73.00 73.01 73.00 73.00 5.2K
13:48 73.00 73.00 72.99 72.99 2.7K
13:49 72.99 73.01 72.99 73.00 2.9K
13:50 73.00 73.00 73.00 73.00 5.0K
13:51 73.00 73.00 72.98 72.98 7.1K
13:52 72.98 72.98 72.93 72.93 10.7K
13:53 72.89 72.89 72.86 72.86 6.3K
13:54 72.84 72.85 72.81 72.84 7.8K
13:55 72.85 72.85 72.82 72.84 3.3K
13:56 72.84 72.84 72.82 72.83 2.4K
13:57 72.83 72.86 72.83 72.84 6.5K
13:58 72.83 72.86 72.83 72.85 4.2K
13:59 72.84 72.86 72.84 72.85 5.6K
14:00 72.85 72.85 72.84 72.84 4.6K
14:01 72.84 72.84 72.76 72.80 9.9K
14:02 72.80 72.88 72.80 72.88 4.4K
14:03 72.88 72.89 72.88 72.88 8.2K
14:04 72.89 72.92 72.88 72.91 10.8K
14:05 72.91 72.94 72.91 72.94 3.8K
14:06 72.94 72.94 72.92 72.93 5.1K
14:07 72.93 72.93 72.83 72.83 9.6K
14:08 72.83 72.91 72.83 72.89 14.3K
14:09 72.88 72.88 72.82 72.82 3.3K
14:10 72.78 72.83 72.78 72.83 6.1K
14:11 72.78 72.80 72.78 72.80 4.1K
14:12 72.81 72.85 72.81 72.85 40.0K
14:13 72.85 72.86 72.84 72.86 7.9K
14:14 72.86 72.90 72.86 72.90 5.7K
14:15 72.90 72.90 72.90 72.90 0.4K
14:16 72.88 72.91 72.87 72.91 9.1K
14:17 72.92 72.93 72.92 72.93 5.0K
14:18 72.93 72.95 72.93 72.93 1.9K
14:19 72.93 72.93 72.90 72.90 2.8K
14:20 72.92 72.92 72.92 72.92 6.5K
14:21 72.92 72.96 72.92 72.95 5.8K
14:22 72.95 72.97 72.95 72.95 5.3K
14:23 72.95 72.95 72.92 72.95 3.9K
14:24 72.95 72.95 72.92 72.92 3.2K
14:25 72.93 72.93 72.91 72.91 7.1K
14:26 72.91 72.93 72.91 72.93 6.1K
14:27 72.93 72.93 72.92 72.92 9.0K
14:28 72.93 72.93 72.92 72.93 6.7K
14:29 72.93 72.93 72.92 72.92 3.2K
14:30 72.92 72.92 72.88 72.88 4.6K
14:31 72.88 72.89 72.87 72.88 3.1K
14:32 72.89 72.94 72.89 72.94 10.4K
14:33 72.97 72.97 72.95 72.95 8.7K
14:34 72.97 72.99 72.97 72.99 5.7K
14:35 73.00 73.00 72.99 72.99 9.1K
14:36 73.00 73.00 72.98 72.98 10.8K
14:37 73.00 73.04 73.00 73.04 9.1K
14:38 73.04 73.08 73.04 73.07 10.9K
14:39 73.07 73.09 73.07 73.08 11.7K
14:40 73.05 73.05 72.96 73.00 113.8K
14:41 72.99 72.99 72.95 72.97 263.7K
14:42 72.96 72.96 72.91 72.93 6.4K
14:43 72.90 72.91 72.89 72.91 10.3K
14:44 72.90 72.91 72.86 72.91 9.8K
14:45 72.92 72.92 72.89 72.89 4.7K
14:46 72.89 72.89 72.88 72.89 5.3K
14:47 72.88 72.88 72.84 72.86 6.9K
14:48 72.86 72.86 72.84 72.84 6.0K
14:49 72.84 72.84 72.84 72.84 8.6K
14:50 72.81 72.81 72.76 72.80 7.5K
14:51 72.81 72.81 72.80 72.80 5.4K
14:52 72.82 72.83 72.81 72.82 4.6K
14:53 72.83 72.83 72.81 72.81 4.4K
14:54 72.81 72.82 72.80 72.82 8.0K
14:55 72.82 72.85 72.82 72.84 6.0K
14:56 72.84 72.89 72.84 72.89 2.2K
14:57 72.87 72.91 72.87 72.90 15.9K
14:58 72.92 72.96 72.92 72.96 15.1K
14:59 72.96 72.96 72.95 72.96 9.0K
15:00 72.95 72.96 72.95 72.95 4.2K
15:01 72.95 72.97 72.94 72.94 16.2K
15:02 72.94 72.94 72.92 72.92 1.8K
15:03 72.92 72.92 72.90 72.90 6.7K
15:04 72.90 72.91 72.88 72.88 9.5K
15:05 72.89 72.92 72.89 72.92 5.7K
15:06 72.90 72.91 72.89 72.89 8.3K
15:07 72.91 72.92 72.91 72.91 4.7K
15:08 72.91 72.91 72.90 72.91 6.6K
15:09 72.91 72.95 72.91 72.95 21.4K
15:10 72.96 72.96 72.94 72.95 12.8K
15:11 72.95 72.95 72.90 72.90 3.9K
15:12 72.90 72.90 72.86 72.86 9.8K
15:13 72.86 72.86 72.85 72.86 9.5K
15:14 72.86 72.88 72.86 72.87 5.2K
15:15 72.87 72.90 72.86 72.90 8.7K
15:16 72.89 72.90 72.88 72.90 5.4K
15:17 72.90 72.90 72.88 72.88 7.3K
15:18 72.88 72.88 72.87 72.88 10.1K
15:19 72.86 72.86 72.85 72.86 5.6K
15:20 72.90 72.90 72.86 72.86 123.2K
15:21 72.88 72.89 72.86 72.86 13.3K
15:22 72.86 72.86 72.82 72.82 24.6K
15:23 72.81 72.83 72.81 72.83 28.4K
15:24 72.83 72.83 72.80 72.80 41.5K
15:25 72.80 72.81 72.79 72.79 11.1K
15:26 72.78 72.78 72.72 72.72 12.7K
15:27 72.71 72.72 72.70 72.70 15.4K
15:28 72.70 72.71 72.70 72.71 33.1K
15:29 72.71 72.74 72.71 72.74 6.9K
15:30 72.73 72.73 72.70 72.70 18.8K
15:31 72.70 72.70 72.66 72.67 23.9K
15:32 72.63 72.66 72.62 72.63 8.7K
15:33 72.66 72.66 72.63 72.63 9.0K
15:34 72.64 72.64 72.63 72.64 9.9K
15:35 72.62 72.64 72.60 72.60 17.0K
15:36 72.60 72.61 72.60 72.61 11.6K
15:37 72.60 72.65 72.59 72.65 10.0K
15:38 72.66 72.68 72.66 72.68 10.7K
15:39 72.66 72.68 72.63 72.63 30.7K
15:40 72.63 72.65 72.61 72.65 9.7K
15:41 72.66 72.70 72.66 72.70 16.2K
15:42 72.70 72.70 72.66 72.69 38.4K
15:43 72.69 72.70 72.69 72.69 138.2K
15:44 72.68 72.70 72.65 72.66 52.4K
15:45 72.65 72.66 72.60 72.60 22.1K
15:46 72.59 72.63 72.59 72.63 15.5K
15:47 72.64 72.64 72.58 72.58 24.3K
15:48 72.56 72.56 72.52 72.52 25.1K
15:49 72.52 72.56 72.52 72.56 13.8K
15:50 72.56 72.56 72.49 72.50 15.0K
15:51 72.43 72.47 72.43 72.47 26.9K
15:52 72.48 72.51 72.45 72.51 29.6K
15:53 72.51 72.53 72.50 72.52 20.5K
15:54 72.50 72.50 72.49 72.49 19.5K
15:55 72.48 72.48 72.45 72.45 28.2K
15:56 72.42 72.52 72.40 72.52 50.8K
15:57 72.53 72.55 72.51 72.51 47.3K
15:58 72.50 72.50 72.46 72.46 58.5K
15:59 72.44 72.44 72.39 72.39 86.8K
16:00 72.38 73.00 72.38 72.38 1,918.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available