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 72.06 72.51 71.96 71.99 822.5K
09:32 72.17 72.42 72.17 72.42 10.6K
09:33 72.42 72.45 72.34 72.44 12.8K
09:34 72.42 72.47 72.30 72.30 11.2K
09:35 72.30 72.57 72.30 72.57 11.2K
09:36 72.57 72.57 72.50 72.50 10.8K
09:37 72.49 72.71 72.49 72.71 8.4K
09:38 72.66 72.71 72.64 72.71 5.8K
09:39 72.67 72.73 72.67 72.71 9.5K
09:40 72.78 72.78 72.68 72.68 6.5K
09:41 72.73 72.78 72.73 72.78 9.1K
09:42 72.73 72.80 72.72 72.74 15.2K
09:43 72.72 72.80 72.72 72.79 10.8K
09:44 72.77 72.80 72.76 72.80 21.6K
09:45 72.77 72.80 72.73 72.79 7.4K
09:46 72.79 72.82 72.79 72.79 6.1K
09:47 72.79 72.79 72.69 72.69 13.2K
09:48 72.73 72.80 72.73 72.80 3.8K
09:49 72.82 72.85 72.81 72.81 12.9K
09:50 72.82 72.82 72.75 72.75 10.8K
09:51 72.75 72.77 72.71 72.77 7.7K
09:52 72.78 72.81 72.70 72.70 9.0K
09:53 72.71 72.71 72.70 72.70 10.4K
09:54 72.68 72.73 72.68 72.68 8.5K
09:55 72.65 72.67 72.65 72.66 5.3K
09:56 72.67 72.68 72.67 72.68 10.5K
09:57 72.68 72.68 72.65 72.68 12.8K
09:58 72.70 72.74 72.69 72.74 8.4K
09:59 72.71 72.73 72.68 72.68 7.7K
10:00 72.67 72.70 72.66 72.70 6.2K
10:01 72.69 72.74 72.68 72.71 12.9K
10:02 72.71 72.72 72.71 72.72 3.1K
10:03 72.73 72.80 72.73 72.80 7.2K
10:04 72.77 72.80 72.77 72.80 9.0K
10:05 72.81 72.83 72.81 72.83 7.9K
10:06 72.83 72.88 72.83 72.87 6.8K
10:07 72.87 72.87 72.78 72.78 5.7K
10:08 72.75 72.75 72.68 72.68 12.7K
10:09 72.68 72.68 72.62 72.62 5.6K
10:10 72.60 72.66 72.59 72.66 13.7K
10:11 72.66 72.73 72.66 72.73 4.8K
10:12 72.73 72.80 72.73 72.80 6.6K
10:13 72.80 72.80 72.74 72.74 5.2K
10:14 72.73 72.77 72.73 72.77 3.4K
10:15 72.76 72.77 72.70 72.70 7.1K
10:16 72.71 72.75 72.71 72.73 5.9K
10:17 72.74 72.74 72.73 72.73 2.9K
10:18 72.77 72.77 72.75 72.75 5.9K
10:19 72.74 72.74 72.69 72.71 12.2K
10:20 72.71 72.71 72.67 72.67 9.4K
10:21 72.68 72.68 72.65 72.65 8.8K
10:22 72.67 72.69 72.67 72.67 9.7K
10:23 72.67 72.69 72.63 72.69 10.4K
10:24 72.69 72.69 72.67 72.67 4.9K
10:25 72.69 72.69 72.64 72.64 5.4K
10:26 72.61 72.61 72.54 72.54 3.1K
10:27 72.54 72.54 72.53 72.54 5.3K
10:28 72.56 72.56 72.53 72.53 6.7K
10:29 72.53 72.53 72.48 72.51 4.8K
10:30 72.51 72.54 72.50 72.54 9.8K
10:31 72.56 72.57 72.54 72.56 9.8K
10:32 72.58 72.58 72.54 72.54 3.0K
10:33 72.51 72.52 72.49 72.49 7.7K
10:34 72.49 72.51 72.49 72.50 5.3K
10:35 72.48 72.48 72.47 72.47 13.3K
10:36 72.45 72.48 72.45 72.48 9.7K
10:37 72.50 72.50 72.45 72.47 8.1K
10:38 72.47 72.47 72.37 72.37 5.6K
10:39 72.37 72.40 72.37 72.40 3.3K
10:40 72.36 72.36 72.34 72.34 4.4K
10:41 72.34 72.34 72.32 72.32 9.4K
10:42 72.34 72.34 72.32 72.32 7.3K
10:43 72.32 72.32 72.24 72.24 9.4K
10:44 72.24 72.24 72.19 72.21 7.0K
10:45 72.19 72.20 72.19 72.20 4.9K
10:46 72.19 72.22 72.16 72.16 10.5K
10:47 72.16 72.16 72.13 72.13 2.9K
10:48 72.13 72.13 72.11 72.13 4.8K
10:49 72.14 72.14 72.11 72.13 11.1K
10:50 72.13 72.13 72.06 72.10 7.0K
10:51 72.09 72.14 72.09 72.13 7.9K
10:52 72.13 72.13 72.10 72.10 8.2K
10:53 72.14 72.18 72.14 72.16 5.7K
10:54 72.16 72.16 72.12 72.12 6.2K
10:55 72.08 72.08 72.03 72.05 11.9K
10:56 72.07 72.07 72.05 72.06 6.4K
10:57 72.04 72.12 72.04 72.11 6.9K
10:58 72.07 72.10 72.07 72.10 4.5K
10:59 72.12 72.13 72.10 72.13 4.5K
11:00 72.16 72.18 72.12 72.12 22.9K
11:01 72.09 72.11 72.05 72.09 5.7K
11:02 72.09 72.14 72.09 72.10 6.0K
11:03 72.11 72.11 72.09 72.09 7.0K
11:04 72.07 72.10 72.07 72.10 9.0K
11:05 72.09 72.11 72.08 72.09 4.8K
11:06 72.06 72.06 72.05 72.05 5.3K
11:07 72.04 72.04 72.02 72.04 8.4K
11:08 72.00 72.04 71.99 72.04 8.4K
11:09 72.04 72.04 72.02 72.03 3.9K
11:10 72.03 72.07 72.03 72.05 4.6K
11:11 72.03 72.07 72.03 72.07 4.5K
11:12 72.07 72.07 72.04 72.05 4.7K
11:13 72.03 72.03 72.01 72.01 2.9K
11:14 72.02 72.08 72.02 72.08 7.6K
11:15 72.09 72.13 72.09 72.13 10.1K
11:16 72.15 72.17 72.09 72.09 29.3K
11:17 72.13 72.17 72.13 72.17 6.9K
11:18 72.21 72.25 72.21 72.23 6.4K
11:19 72.23 72.27 72.22 72.27 4.8K
11:20 72.26 72.27 72.26 72.26 4.8K
11:21 72.28 72.32 72.28 72.32 4.6K
11:22 72.36 72.36 72.32 72.32 7.8K
11:23 72.32 72.37 72.32 72.33 4.4K
11:24 72.32 72.32 72.32 72.32 6.9K
11:25 72.32 72.32 72.32 72.32 0.8K
11:26 72.32 72.37 72.32 72.37 9.6K
11:27 72.39 72.39 72.33 72.33 5.1K
11:28 72.30 72.31 72.25 72.27 7.9K
11:29 72.27 72.27 72.26 72.27 4.6K
11:30 72.27 72.28 72.27 72.27 7.8K
11:31 72.24 72.28 72.24 72.28 7.2K
11:32 72.28 72.28 72.21 72.22 4.5K
11:33 72.22 72.22 72.19 72.19 4.9K
11:34 72.16 72.19 72.16 72.18 6.2K
11:35 72.17 72.18 72.16 72.16 8.7K
11:36 72.16 72.21 72.16 72.16 8.3K
11:37 72.16 72.21 72.16 72.20 5.5K
11:38 72.20 72.21 72.20 72.20 4.5K
11:39 72.22 72.22 72.20 72.20 15.9K
11:40 72.20 72.23 72.20 72.23 6.8K
11:41 72.24 72.27 72.23 72.23 7.2K
11:42 72.23 72.31 72.23 72.31 5.8K
11:43 72.37 72.42 72.37 72.40 12.1K
11:44 72.38 72.39 72.36 72.38 9.5K
11:45 72.38 72.39 72.37 72.37 4.7K
11:46 72.38 72.39 72.34 72.34 5.2K
11:47 72.36 72.36 72.31 72.31 6.3K
11:48 72.31 72.31 72.27 72.27 4.0K
11:49 72.28 72.28 72.24 72.24 5.4K
11:50 72.25 72.26 72.22 72.22 4.7K
11:51 72.23 72.26 72.23 72.25 10.0K
11:52 72.25 72.25 72.23 72.23 8.0K
11:53 72.23 72.28 72.22 72.24 6.6K
11:54 72.24 72.27 72.23 72.27 4.8K
11:55 72.26 72.29 72.25 72.29 7.4K
11:56 72.28 72.28 72.24 72.24 5.4K
11:57 72.27 72.29 72.27 72.29 5.6K
11:58 72.29 72.29 72.27 72.27 3.8K
11:59 72.29 72.29 72.28 72.28 4.1K
12:00 72.29 72.30 72.29 72.29 5.1K
12:01 72.30 72.33 72.30 72.33 4.5K
12:02 72.36 72.41 72.36 72.41 9.0K
12:03 72.39 72.43 72.39 72.43 47.7K
12:04 72.43 72.43 72.41 72.42 4.0K
12:05 72.42 72.46 72.42 72.45 5.5K
12:06 72.45 72.46 72.40 72.42 8.1K
12:07 72.41 72.41 72.39 72.40 4.7K
12:08 72.40 72.43 72.40 72.43 4.8K
12:09 72.41 72.45 72.41 72.45 4.2K
12:10 72.46 72.48 72.46 72.47 5.5K
12:11 72.47 72.49 72.47 72.47 3.5K
12:12 72.47 72.47 72.42 72.42 6.1K
12:13 72.42 72.44 72.41 72.41 4.9K
12:14 72.41 72.44 72.41 72.43 5.2K
12:15 72.43 72.43 72.40 72.40 4.3K
12:16 72.40 72.40 72.39 72.40 4.6K
12:17 72.40 72.40 72.39 72.39 5.0K
12:18 72.38 72.38 72.38 72.38 4.0K
12:19 72.38 72.38 72.35 72.35 6.0K
12:20 72.35 72.36 72.34 72.36 8.0K
12:21 72.31 72.35 72.31 72.34 6.9K
12:22 72.33 72.34 72.32 72.34 9.0K
12:23 72.34 72.34 72.30 72.31 4.5K
12:24 72.31 72.35 72.31 72.35 6.7K
12:25 72.33 72.33 72.33 72.33 4.5K
12:26 72.32 72.34 72.32 72.34 5.7K
12:27 72.32 72.32 72.32 72.32 4.2K
12:28 72.31 72.31 72.29 72.29 10.8K
12:29 72.29 72.29 72.26 72.27 6.5K
12:30 72.27 72.29 72.27 72.29 4.7K
12:31 72.28 72.32 72.28 72.32 2.9K
12:32 72.32 72.32 72.30 72.30 4.2K
12:33 72.30 72.31 72.28 72.31 3.9K
12:34 72.31 72.32 72.31 72.32 2.6K
12:35 72.31 72.31 72.29 72.29 3.9K
12:36 72.27 72.29 72.27 72.28 4.0K
12:37 72.28 72.32 72.28 72.30 6.2K
12:38 72.30 72.30 72.29 72.29 3.1K
12:39 72.28 72.29 72.28 72.29 4.8K
12:40 72.29 72.29 72.26 72.27 3.0K
12:41 72.27 72.28 72.27 72.27 2.1K
12:42 72.27 72.27 72.25 72.25 4.2K
12:43 72.25 72.25 72.24 72.25 2.7K
12:44 72.25 72.25 72.24 72.25 3.9K
12:45 72.25 72.25 72.24 72.24 4.2K
12:46 72.24 72.25 72.24 72.24 3.4K
12:47 72.24 72.26 72.24 72.26 4.4K
12:48 72.26 72.26 72.24 72.24 3.2K
12:49 72.25 72.26 72.25 72.26 8.9K
12:50 72.26 72.26 72.25 72.25 2.9K
12:51 72.25 72.25 72.21 72.22 6.1K
12:52 72.22 72.25 72.22 72.25 7.3K
12:53 72.25 72.26 72.25 72.26 5.7K
12:54 72.25 72.28 72.24 72.28 5.7K
12:55 72.29 72.30 72.29 72.30 6.1K
12:56 72.30 72.31 72.30 72.31 6.3K
12:57 72.29 72.34 72.29 72.33 7.7K
12:58 72.34 72.34 72.33 72.34 4.5K
12:59 72.35 72.35 72.30 72.30 6.4K
13:00 72.31 72.31 72.31 72.31 3.0K
13:01 72.31 72.31 72.31 72.31 2.0K
13:02 72.31 72.32 72.31 72.32 5.6K
13:03 72.31 72.31 72.28 72.28 4.4K
13:04 72.28 72.28 72.28 72.28 4.9K
13:05 72.28 72.28 72.26 72.28 4.9K
13:06 72.28 72.29 72.28 72.29 3.1K
13:07 72.31 72.31 72.27 72.27 6.2K
13:08 72.27 72.28 72.26 72.26 3.2K
13:09 72.26 72.27 72.26 72.27 3.1K
13:10 72.27 72.27 72.26 72.26 4.3K
13:11 72.26 72.32 72.26 72.32 6.7K
13:12 72.30 72.32 72.30 72.32 3.5K
13:13 72.32 72.32 72.30 72.31 4.0K
13:14 72.32 72.32 72.30 72.30 2.7K
13:15 72.31 72.32 72.30 72.30 5.7K
13:16 72.30 72.33 72.30 72.33 8.5K
13:17 72.33 72.34 72.31 72.33 7.3K
13:18 72.33 72.33 72.29 72.29 4.4K
13:19 72.29 72.30 72.29 72.29 2.8K
13:20 72.28 72.32 72.28 72.32 5.6K
13:21 72.32 72.34 72.32 72.34 4.9K
13:22 72.32 72.33 72.32 72.33 6.7K
13:23 72.36 72.38 72.35 72.38 5.9K
13:24 72.38 72.38 72.34 72.34 8.2K
13:25 72.34 72.34 72.33 72.33 1.8K
13:26 72.33 72.34 72.33 72.34 5.4K
13:27 72.33 72.36 72.33 72.36 6.5K
13:28 72.36 72.36 72.35 72.36 3.2K
13:29 72.36 72.37 72.36 72.37 3.6K
13:30 72.37 72.37 72.35 72.35 5.0K
13:31 72.33 72.35 72.33 72.35 5.7K
13:32 72.34 72.35 72.33 72.33 2.8K
13:33 72.33 72.33 72.32 72.33 5.4K
13:34 72.32 72.32 72.29 72.29 4.3K
13:35 72.31 72.31 72.30 72.30 4.8K
13:36 72.30 72.30 72.29 72.30 7.6K
13:37 72.30 72.34 72.30 72.34 5.0K
13:38 72.34 72.36 72.34 72.35 4.3K
13:39 72.35 72.35 72.33 72.33 2.1K
13:40 72.34 72.34 72.33 72.33 4.1K
13:41 72.32 72.33 72.32 72.33 3.5K
13:42 72.33 72.33 72.31 72.32 6.1K
13:43 72.31 72.31 72.28 72.28 9.4K
13:44 72.28 72.28 72.28 72.28 2.3K
13:45 72.29 72.30 72.29 72.30 4.6K
13:46 72.30 72.32 72.30 72.32 6.2K
13:47 72.31 72.31 72.30 72.30 3.9K
13:48 72.29 72.31 72.29 72.31 20.6K
13:49 72.31 72.31 72.26 72.27 9.1K
13:50 72.26 72.29 72.26 72.28 5.3K
13:51 72.29 72.30 72.28 72.29 5.0K
13:52 72.29 72.29 72.29 72.29 2.8K
13:53 72.29 72.29 72.28 72.28 4.8K
13:54 72.28 72.30 72.28 72.29 5.3K
13:55 72.29 72.29 72.27 72.28 3.1K
13:56 72.28 72.28 72.24 72.25 5.1K
13:57 72.23 72.23 72.19 72.19 4.6K
13:58 72.19 72.19 72.16 72.16 5.5K
13:59 72.16 72.17 72.14 72.14 5.6K
14:00 72.15 72.17 72.15 72.15 4.4K
14:01 72.15 72.16 72.13 72.13 6.9K
14:02 72.13 72.15 72.13 72.15 4.5K
14:03 72.17 72.18 72.16 72.16 6.1K
14:04 72.16 72.17 72.16 72.17 4.7K
14:05 72.17 72.18 72.17 72.17 3.8K
14:06 72.19 72.21 72.19 72.20 7.6K
14:07 72.20 72.23 72.20 72.23 4.5K
14:08 72.25 72.25 72.24 72.24 13.1K
14:09 72.24 72.26 72.24 72.26 3.8K
14:10 72.25 72.25 72.24 72.25 6.5K
14:11 72.26 72.28 72.26 72.28 6.5K
14:12 72.27 72.30 72.27 72.30 7.9K
14:13 72.31 72.33 72.31 72.33 5.4K
14:14 72.30 72.34 72.30 72.34 5.2K
14:15 72.35 72.35 72.34 72.34 6.9K
14:16 72.34 72.34 72.33 72.34 3.2K
14:17 72.34 72.34 72.34 72.34 5.7K
14:18 72.33 72.34 72.32 72.32 4.2K
14:19 72.32 72.34 72.31 72.32 5.1K
14:20 72.32 72.32 72.29 72.30 4.7K
14:21 72.30 72.30 72.30 72.30 3.5K
14:22 72.29 72.31 72.29 72.30 7.5K
14:23 72.29 72.29 72.26 72.26 4.4K
14:24 72.27 72.27 72.25 72.25 10.4K
14:25 72.25 72.25 72.25 72.25 4.8K
14:26 72.26 72.27 72.25 72.25 11.1K
14:27 72.24 72.24 72.17 72.17 9.4K
14:28 72.20 72.20 72.17 72.17 5.4K
14:29 72.18 72.18 72.17 72.17 4.8K
14:30 72.17 72.19 72.17 72.19 7.4K
14:31 72.19 72.20 72.17 72.17 12.2K
14:32 72.18 72.20 72.18 72.20 8.0K
14:33 72.20 72.21 72.20 72.21 3.6K
14:34 72.21 72.21 72.21 72.21 6.8K
14:35 72.20 72.20 72.18 72.18 6.3K
14:36 72.18 72.19 72.18 72.18 5.5K
14:37 72.19 72.21 72.19 72.21 8.9K
14:38 72.21 72.21 72.21 72.21 4.2K
14:39 72.22 72.22 72.21 72.22 4.8K
14:40 72.22 72.22 72.21 72.21 7.1K
14:41 72.21 72.22 72.21 72.21 6.9K
14:42 72.21 72.22 72.21 72.22 6.7K
14:43 72.21 72.24 72.21 72.24 7.4K
14:44 72.24 72.29 72.24 72.29 13.8K
14:45 72.30 72.35 72.30 72.34 11.0K
14:46 72.34 72.34 72.32 72.32 13.9K
14:47 72.32 72.33 72.32 72.33 6.6K
14:48 72.32 72.34 72.32 72.34 6.8K
14:49 72.33 72.35 72.32 72.34 7.5K
14:50 72.34 72.35 72.34 72.35 8.3K
14:51 72.33 72.34 72.33 72.34 4.2K
14:52 72.33 72.33 72.31 72.32 3.4K
14:53 72.32 72.34 72.32 72.34 11.4K
14:54 72.34 72.36 72.33 72.36 6.8K
14:55 72.36 72.37 72.35 72.35 8.5K
14:56 72.36 72.36 72.31 72.31 174.7K
14:57 72.31 72.31 72.26 72.26 12.3K
14:58 72.23 72.24 72.22 72.22 10.0K
14:59 72.23 72.27 72.22 72.26 15.0K
15:00 72.25 72.25 72.23 72.23 9.0K
15:01 72.23 72.25 72.22 72.22 11.9K
15:02 72.22 72.22 72.21 72.21 8.2K
15:03 72.20 72.20 72.18 72.18 13.1K
15:04 72.18 72.20 72.18 72.20 4.8K
15:05 72.21 72.24 72.21 72.22 13.7K
15:06 72.20 72.21 72.20 72.20 9.9K
15:07 72.20 72.20 72.20 72.20 16.0K
15:08 72.21 72.21 72.16 72.16 12.6K
15:09 72.17 72.20 72.17 72.19 8.7K
15:10 72.18 72.18 72.14 72.15 17.6K
15:11 72.16 72.17 72.16 72.17 8.9K
15:12 72.17 72.17 72.14 72.14 10.2K
15:13 72.15 72.18 72.15 72.18 8.4K
15:14 72.16 72.17 72.15 72.17 11.3K
15:15 72.17 72.17 72.16 72.17 11.0K
15:16 72.17 72.17 72.16 72.16 5.4K
15:17 72.17 72.17 72.11 72.11 9.0K
15:18 72.13 72.14 72.13 72.14 12.9K
15:19 72.14 72.14 72.11 72.11 10.5K
15:20 72.10 72.12 72.08 72.12 13.8K
15:21 72.14 72.20 72.14 72.18 14.1K
15:22 72.15 72.22 72.15 72.22 10.6K
15:23 72.22 72.22 72.20 72.21 9.3K
15:24 72.21 72.22 72.21 72.22 8.6K
15:25 72.21 72.21 72.19 72.20 11.9K
15:26 72.20 72.20 72.17 72.17 11.3K
15:27 72.17 72.18 72.16 72.18 7.7K
15:28 72.16 72.17 72.15 72.15 11.4K
15:29 72.17 72.17 72.17 72.17 8.8K
15:30 72.16 72.16 72.15 72.15 11.6K
15:31 72.15 72.18 72.15 72.15 14.7K
15:32 72.15 72.19 72.15 72.16 12.9K
15:33 72.17 72.17 72.13 72.13 10.4K
15:34 72.15 72.16 72.13 72.13 12.7K
15:35 72.11 72.15 72.11 72.15 11.9K
15:36 72.15 72.15 72.12 72.12 12.9K
15:37 72.12 72.13 72.11 72.11 11.8K
15:38 72.11 72.13 72.11 72.13 14.4K
15:39 72.13 72.15 72.12 72.12 16.9K
15:40 72.08 72.10 72.07 72.09 12.1K
15:41 72.09 72.10 72.09 72.09 16.7K
15:42 72.11 72.11 72.06 72.06 15.7K
15:43 72.06 72.09 72.06 72.09 14.3K
15:44 72.09 72.11 72.09 72.10 17.8K
15:45 72.08 72.08 72.04 72.06 18.3K
15:46 72.03 72.03 71.96 71.96 19.6K
15:47 71.92 71.99 71.92 71.98 22.5K
15:48 71.97 71.98 71.94 71.98 17.0K
15:49 71.97 72.00 71.97 72.00 14.3K
15:50 72.03 72.06 71.99 72.05 26.2K
15:51 71.98 71.98 71.91 71.91 29.3K
15:52 71.92 71.93 71.87 71.87 23.0K
15:53 71.86 71.88 71.86 71.87 26.3K
15:54 71.88 71.89 71.86 71.88 32.1K
15:55 71.90 71.94 71.90 71.92 34.8K
15:56 71.89 71.89 71.84 71.86 55.9K
15:57 71.87 71.87 71.83 71.86 67.7K
15:58 71.83 71.88 71.81 71.88 74.0K
15:59 71.86 71.87 71.86 71.86 65.6K
16:00 71.87 71.87 71.79 71.81 1,247.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available