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 71.70 72.50 71.40 71.40 62.8K
09:32 71.45 71.66 71.42 71.66 26.3K
09:33 71.57 71.57 71.43 71.43 21.8K
09:34 71.39 71.44 71.32 71.35 10.7K
09:35 71.45 71.45 71.16 71.26 16.5K
09:36 71.28 71.39 71.27 71.37 14.1K
09:37 71.26 71.40 71.26 71.36 11.4K
09:38 71.37 71.50 71.37 71.50 4.7K
09:39 71.48 71.53 71.44 71.46 9.4K
09:40 71.48 71.48 71.46 71.47 11.0K
09:41 71.47 71.47 71.37 71.42 32.5K
09:42 71.44 71.49 71.44 71.45 5.2K
09:43 71.45 71.51 71.39 71.39 6.8K
09:44 71.38 71.48 71.38 71.46 5.6K
09:45 71.47 71.47 71.40 71.42 13.4K
09:46 71.42 71.49 71.42 71.49 3.6K
09:47 71.47 71.49 71.45 71.47 5.2K
09:48 71.51 71.56 71.51 71.53 5.9K
09:49 71.53 71.55 71.53 71.55 7.2K
09:50 71.54 71.55 71.52 71.55 7.2K
09:51 71.52 71.55 71.51 71.51 11.5K
09:52 71.46 71.50 71.44 71.50 7.0K
09:53 71.53 71.57 71.53 71.57 9.6K
09:54 71.57 71.64 71.57 71.57 6.3K
09:55 71.58 71.60 71.57 71.60 13.1K
09:56 71.57 71.59 71.57 71.59 9.9K
09:57 71.66 71.66 71.65 71.66 11.1K
09:58 71.66 71.66 71.65 71.65 7.5K
09:59 71.65 71.65 71.60 71.65 5.3K
10:00 71.63 71.65 71.63 71.65 2.1K
10:01 71.65 71.67 71.64 71.67 4.5K
10:02 71.64 71.70 71.64 71.70 16.7K
10:03 71.74 71.80 71.74 71.75 11.4K
10:04 71.76 71.76 71.75 71.75 7.0K
10:05 71.74 71.76 71.74 71.76 13.1K
10:06 71.73 71.74 71.72 71.73 24.3K
10:07 71.70 71.74 71.70 71.73 7.8K
10:08 71.73 71.73 71.72 71.72 2.8K
10:09 71.71 71.74 71.71 71.74 10.4K
10:10 71.77 71.79 71.77 71.79 1.7K
10:11 71.80 71.81 71.80 71.81 4.5K
10:12 71.81 71.81 71.76 71.76 6.5K
10:13 71.77 71.77 71.71 71.75 7.0K
10:14 71.75 71.75 71.73 71.73 3.3K
10:15 71.75 71.78 71.74 71.74 5.7K
10:16 71.74 71.74 71.72 71.73 7.5K
10:17 71.75 71.75 71.67 71.67 6.3K
10:18 71.74 71.74 71.70 71.70 5.1K
10:19 71.68 71.71 71.68 71.68 6.8K
10:20 71.69 71.72 71.69 71.72 6.6K
10:21 71.71 71.73 71.70 71.72 7.2K
10:22 71.74 71.75 71.73 71.75 8.0K
10:23 71.75 71.76 71.73 71.73 4.9K
10:24 71.73 71.73 71.68 71.68 14.4K
10:25 71.68 71.68 71.66 71.66 7.6K
10:26 71.66 71.67 71.64 71.64 6.5K
10:27 71.68 71.68 71.65 71.68 9.8K
10:28 71.71 71.71 71.67 71.67 5.6K
10:29 71.66 71.66 71.64 71.64 3.8K
10:30 71.67 71.67 71.63 71.65 7.0K
10:31 71.68 71.68 71.63 71.64 5.1K
10:32 71.64 71.64 71.61 71.61 5.2K
10:33 71.62 71.64 71.60 71.61 8.5K
10:34 71.61 71.61 71.61 71.61 5.8K
10:35 71.62 71.62 71.56 71.57 10.8K
10:36 71.56 71.57 71.52 71.52 8.9K
10:37 71.52 71.54 71.50 71.54 6.8K
10:38 71.53 71.55 71.53 71.55 5.5K
10:39 71.56 71.56 71.54 71.54 5.6K
10:40 71.54 71.60 71.54 71.60 5.1K
10:41 71.57 71.60 71.57 71.58 3.8K
10:42 71.60 71.60 71.57 71.58 8.2K
10:43 71.58 71.59 71.55 71.57 6.1K
10:44 71.61 71.61 71.55 71.55 4.5K
10:45 71.55 71.57 71.55 71.57 2.7K
10:46 71.55 71.55 71.55 71.55 3.2K
10:47 71.55 71.55 71.53 71.53 6.2K
10:48 71.54 71.54 71.51 71.51 10.9K
10:49 71.50 71.50 71.48 71.48 5.6K
10:50 71.48 71.48 71.45 71.45 5.8K
10:51 71.45 71.46 71.45 71.45 3.4K
10:52 71.47 71.49 71.46 71.49 6.1K
10:53 71.49 71.50 71.48 71.48 4.9K
10:54 71.48 71.48 71.48 71.48 2.0K
10:55 71.46 71.47 71.46 71.47 4.1K
10:56 71.49 71.52 71.49 71.52 7.5K
10:57 71.52 71.52 71.51 71.52 8.9K
10:58 71.54 71.56 71.54 71.56 4.9K
10:59 71.53 71.54 71.53 71.53 5.2K
11:00 71.54 71.54 71.51 71.51 7.4K
11:01 71.51 71.51 71.49 71.50 15.4K
11:02 71.50 71.50 71.48 71.49 4.8K
11:03 71.49 71.53 71.47 71.47 8.6K
11:04 71.49 71.50 71.49 71.50 6.3K
11:05 71.50 71.56 71.50 71.56 13.2K
11:06 71.57 71.57 71.53 71.53 6.0K
11:07 71.54 71.55 71.54 71.55 3.6K
11:08 71.55 71.55 71.53 71.53 6.1K
11:09 71.53 71.53 71.52 71.52 2.1K
11:10 71.52 71.52 71.50 71.50 3.2K
11:11 71.52 71.52 71.49 71.49 7.3K
11:12 71.48 71.52 71.47 71.52 6.7K
11:13 71.52 71.52 71.51 71.51 3.0K
11:14 71.51 71.51 71.50 71.50 1.9K
11:15 71.50 71.50 71.50 71.50 3.5K
11:16 71.49 71.49 71.47 71.47 4.5K
11:17 71.50 71.50 71.49 71.50 4.4K
11:18 71.49 71.49 71.47 71.47 2.3K
11:19 71.47 71.48 71.44 71.44 4.2K
11:20 71.44 71.44 71.41 71.41 9.0K
11:21 71.41 71.41 71.40 71.41 6.1K
11:22 71.41 71.44 71.41 71.44 6.5K
11:23 71.44 71.44 71.43 71.43 3.9K
11:24 71.43 71.43 71.40 71.41 4.3K
11:25 71.41 71.46 71.41 71.46 3.9K
11:26 71.47 71.52 71.47 71.52 7.0K
11:27 71.52 71.54 71.49 71.53 3.9K
11:28 71.54 71.56 71.54 71.54 5.3K
11:29 71.53 71.53 71.53 71.53 0.9K
11:30 71.58 71.60 71.58 71.60 23.2K
11:31 71.60 71.61 71.60 71.60 4.2K
11:32 71.60 71.61 71.60 71.61 4.1K
11:33 71.57 71.57 71.57 71.57 15.9K
11:34 71.57 71.61 71.57 71.59 5.5K
11:35 71.58 71.58 71.58 71.58 9.7K
11:36 71.61 71.63 71.61 71.63 7.7K
11:37 71.62 71.63 71.61 71.63 5.6K
11:38 71.63 71.63 71.62 71.63 20.0K
11:39 71.62 71.62 71.58 71.59 3.0K
11:40 71.59 71.59 71.56 71.56 6.5K
11:41 71.56 71.56 71.51 71.51 2.8K
11:42 71.51 71.53 71.51 71.53 3.6K
11:43 71.53 71.57 71.53 71.54 4.9K
11:44 71.53 71.56 71.53 71.56 5.4K
11:45 71.56 71.56 71.55 71.55 3.1K
11:46 71.57 71.59 71.55 71.59 14.5K
11:47 71.58 71.58 71.56 71.58 7.7K
11:48 71.61 71.61 71.57 71.58 4.7K
11:49 71.60 71.61 71.57 71.57 22.7K
11:50 71.57 71.57 71.56 71.56 1.8K
11:51 71.55 71.56 71.55 71.56 6.8K
11:52 71.56 71.56 71.56 71.56 1.2K
11:53 71.56 71.60 71.56 71.60 8.0K
11:54 71.60 71.60 71.57 71.57 2.4K
11:55 71.57 71.59 71.57 71.58 7.7K
11:56 71.58 71.58 71.58 71.58 3.9K
11:57 71.58 71.60 71.58 71.60 6.7K
11:58 71.60 71.60 71.58 71.59 10.3K
11:59 71.59 71.60 71.59 71.59 9.5K
12:00 71.60 71.61 71.59 71.59 8.0K
12:01 71.59 71.60 71.59 71.60 24.7K
12:02 71.58 71.59 71.58 71.59 8.3K
12:03 71.59 71.59 71.56 71.56 8.9K
12:04 71.55 71.57 71.55 71.56 6.3K
12:05 71.54 71.55 71.51 71.51 4.1K
12:06 71.52 71.54 71.52 71.54 6.1K
12:07 71.54 71.59 71.54 71.59 6.3K
12:08 71.59 71.60 71.59 71.59 3.4K
12:09 71.59 71.59 71.58 71.59 4.7K
12:10 71.57 71.66 71.57 71.66 28.9K
12:11 71.65 71.65 71.62 71.62 3.5K
12:12 71.62 71.64 71.60 71.64 9.0K
12:13 71.64 71.65 71.64 71.64 4.1K
12:14 71.64 71.64 71.63 71.63 1.8K
12:15 71.65 71.66 71.65 71.66 5.6K
12:16 71.66 71.68 71.64 71.67 10.1K
12:17 71.67 71.68 71.67 71.67 4.3K
12:18 71.67 71.68 71.66 71.66 5.4K
12:19 71.66 71.66 71.65 71.66 4.6K
12:20 71.66 71.72 71.66 71.70 9.5K
12:21 71.69 71.74 71.69 71.73 4.8K
12:22 71.73 71.75 71.73 71.73 3.7K
12:23 71.73 71.73 71.72 71.72 3.6K
12:24 71.72 71.72 71.71 71.72 2.2K
12:25 71.71 71.71 71.69 71.69 4.8K
12:26 71.69 71.69 71.67 71.67 4.7K
12:27 71.67 71.67 71.65 71.67 4.8K
12:28 71.67 71.67 71.66 71.67 2.3K
12:29 71.65 71.66 71.65 71.65 4.5K
12:30 71.64 71.65 71.63 71.63 4.2K
12:31 71.64 71.64 71.63 71.63 1.5K
12:32 71.63 71.63 71.60 71.60 4.4K
12:33 71.60 71.60 71.58 71.58 1.6K
12:34 71.58 71.61 71.58 71.60 5.5K
12:35 71.60 71.60 71.59 71.59 2.4K
12:36 71.59 71.63 71.59 71.63 4.3K
12:37 71.63 71.66 71.63 71.66 3.5K
12:38 71.66 71.68 71.66 71.67 2.8K
12:39 71.67 71.67 71.65 71.65 3.1K
12:40 71.65 71.65 71.65 71.65 4.8K
12:41 71.65 71.65 71.64 71.64 2.8K
12:42 71.64 71.65 71.64 71.65 3.7K
12:43 71.64 71.64 71.63 71.63 2.9K
12:44 71.63 71.63 71.63 71.63 3.1K
12:45 71.63 71.63 71.60 71.60 3.2K
12:46 71.60 71.60 71.59 71.59 3.1K
12:47 71.59 71.61 71.59 71.61 2.0K
12:48 71.61 71.62 71.61 71.62 2.5K
12:49 71.63 71.63 71.61 71.61 2.9K
12:50 71.61 71.62 71.60 71.61 7.9K
12:51 71.60 71.60 71.55 71.55 4.3K
12:52 71.57 71.57 71.56 71.56 2.6K
12:53 71.56 71.56 71.56 71.56 0.8K
12:54 71.56 71.56 71.56 71.56 1.2K
12:55 71.56 71.57 71.56 71.57 4.1K
12:56 71.57 71.57 71.57 71.57 4.6K
12:57 71.56 71.56 71.56 71.56 4.8K
12:58 71.56 71.56 71.55 71.55 2.8K
12:59 71.57 71.57 71.54 71.54 8.0K
13:00 71.54 71.55 71.54 71.55 2.6K
13:01 71.54 71.54 71.52 71.52 2.7K
13:02 71.53 71.53 71.52 71.53 5.2K
13:03 71.53 71.53 71.53 71.53 3.9K
13:04 71.53 71.53 71.53 71.53 4.1K
13:05 71.53 71.53 71.53 71.53 2.2K
13:06 71.53 71.53 71.51 71.51 2.4K
13:07 71.52 71.53 71.52 71.52 9.3K
13:08 71.52 71.53 71.52 71.53 2.9K
13:09 71.53 71.55 71.53 71.55 5.2K
13:10 71.55 71.58 71.55 71.58 3.4K
13:11 71.58 71.61 71.58 71.61 2.1K
13:12 71.61 71.61 71.61 71.61 2.8K
13:13 71.61 71.63 71.61 71.61 5.2K
13:14 71.61 71.61 71.61 71.61 1.2K
13:15 71.58 71.59 71.58 71.59 2.6K
13:16 71.59 71.60 71.59 71.60 2.0K
13:17 71.60 71.64 71.60 71.63 2.9K
13:18 71.64 71.64 71.63 71.63 8.2K
13:19 71.63 71.64 71.63 71.64 0.6K
13:20 71.64 71.66 71.64 71.66 5.1K
13:21 71.66 71.66 71.65 71.65 2.3K
13:22 71.65 71.67 71.65 71.67 4.3K
13:23 71.67 71.67 71.67 71.67 16.5K
13:24 71.67 71.75 71.67 71.75 4.1K
13:25 71.74 71.74 71.72 71.73 6.4K
13:26 71.73 71.77 71.73 71.77 2.5K
13:27 71.77 71.80 71.77 71.80 9.6K
13:28 71.80 71.80 71.78 71.78 6.3K
13:29 71.77 71.79 71.77 71.77 6.5K
13:30 71.77 71.77 71.76 71.76 3.3K
13:31 71.74 71.76 71.73 71.73 5.4K
13:32 71.71 71.71 71.70 71.70 2.2K
13:33 71.71 71.71 71.67 71.67 8.2K
13:34 71.67 71.68 71.67 71.68 4.0K
13:35 71.68 71.69 71.67 71.69 2.7K
13:36 71.69 71.69 71.69 71.69 1.5K
13:37 71.71 71.72 71.71 71.72 4.6K
13:38 71.72 71.73 71.71 71.73 8.8K
13:39 71.72 71.72 71.72 71.72 4.4K
13:40 71.74 71.76 71.73 71.76 10.6K
13:41 71.76 71.79 71.76 71.79 8.0K
13:42 71.79 71.80 71.79 71.80 1.0K
13:43 71.82 71.82 71.81 71.81 6.5K
13:44 71.82 71.82 71.82 71.82 2.2K
13:45 71.82 71.82 71.80 71.80 7.8K
13:46 71.80 71.82 71.80 71.81 8.3K
13:47 71.81 71.84 71.81 71.84 5.3K
13:48 71.84 71.85 71.84 71.85 2.9K
13:49 71.84 71.84 71.82 71.82 9.3K
13:50 71.82 71.83 71.82 71.83 1.6K
13:51 71.82 71.82 71.81 71.81 4.7K
13:52 71.83 71.83 71.82 71.83 3.7K
13:53 71.85 71.86 71.85 71.86 3.6K
13:54 71.85 71.85 71.83 71.84 4.3K
13:55 71.84 71.86 71.84 71.85 3.4K
13:56 71.85 71.87 71.85 71.87 2.3K
13:57 71.87 71.90 71.87 71.90 4.1K
13:58 71.90 71.91 71.90 71.91 3.4K
13:59 71.92 71.93 71.92 71.92 5.9K
14:00 71.92 71.92 71.91 71.91 3.8K
14:01 71.91 71.93 71.91 71.93 1.8K
14:02 71.93 71.95 71.93 71.95 8.1K
14:03 71.95 71.95 71.94 71.95 4.8K
14:04 71.95 71.96 71.95 71.95 17.9K
14:05 71.95 71.95 71.93 71.94 6.3K
14:06 71.93 71.94 71.93 71.94 8.9K
14:07 71.95 71.96 71.95 71.96 8.0K
14:08 71.95 71.96 71.95 71.96 4.2K
14:09 71.96 71.96 71.94 71.94 6.1K
14:10 71.93 71.93 71.93 71.93 2.7K
14:11 71.93 71.93 71.93 71.93 2.6K
14:12 71.93 71.95 71.93 71.95 2.9K
14:13 71.96 71.98 71.95 71.95 11.0K
14:14 71.95 72.05 71.95 72.04 29.9K
14:15 72.03 72.03 72.02 72.03 5.6K
14:16 72.03 72.04 72.03 72.04 4.0K
14:17 72.03 72.04 72.03 72.04 3.8K
14:18 72.04 72.04 72.02 72.02 4.1K
14:19 71.99 72.02 71.98 72.02 10.6K
14:20 72.02 72.02 72.01 72.01 4.1K
14:21 72.02 72.05 72.01 72.05 6.8K
14:22 72.05 72.06 72.04 72.04 3.8K
14:23 72.04 72.04 72.04 72.04 1.0K
14:24 72.03 72.03 72.03 72.03 3.4K
14:25 72.03 72.03 72.02 72.02 5.5K
14:26 72.02 72.02 72.02 72.02 1.5K
14:27 72.02 72.02 72.01 72.01 5.6K
14:28 72.00 72.00 71.97 71.97 7.7K
14:29 71.96 71.96 71.91 71.91 16.9K
14:30 71.91 71.91 71.90 71.90 13.5K
14:31 71.90 71.91 71.90 71.91 10.0K
14:32 71.90 71.94 71.90 71.94 12.9K
14:33 71.93 71.95 71.93 71.95 4.1K
14:34 71.95 71.95 71.94 71.95 2.4K
14:35 71.93 71.93 71.92 71.92 7.4K
14:36 71.92 71.92 71.91 71.91 1.5K
14:37 71.93 71.94 71.93 71.94 3.8K
14:38 71.94 71.98 71.94 71.98 7.6K
14:39 71.99 71.99 71.98 71.98 1.9K
14:40 71.98 71.98 71.97 71.97 2.4K
14:41 71.97 71.98 71.97 71.98 3.7K
14:42 71.98 71.98 71.95 71.95 4.1K
14:43 71.95 71.95 71.94 71.94 5.3K
14:44 71.94 71.94 71.94 71.94 2.5K
14:45 71.94 71.95 71.91 71.91 6.3K
14:46 71.90 71.95 71.90 71.95 5.8K
14:47 71.95 71.96 71.95 71.96 2.4K
14:48 71.96 71.98 71.96 71.98 3.1K
14:49 71.98 71.98 71.98 71.98 6.1K
14:50 71.99 72.00 71.99 72.00 2.7K
14:51 72.00 72.02 72.00 72.00 6.3K
14:52 72.00 72.00 71.98 71.99 5.1K
14:53 71.99 71.99 71.98 71.98 3.8K
14:54 71.98 71.98 71.98 71.98 3.3K
14:55 71.98 71.99 71.98 71.99 6.1K
14:56 71.98 72.00 71.98 72.00 7.4K
14:57 72.00 72.00 71.98 71.98 18.4K
14:58 71.98 71.98 71.97 71.98 7.2K
14:59 71.99 71.99 71.99 71.99 7.4K
15:00 71.98 71.98 71.98 71.98 3.1K
15:01 71.99 72.02 71.99 72.01 7.2K
15:02 72.01 72.03 72.01 72.03 2.4K
15:03 72.03 72.05 72.03 72.04 8.8K
15:04 72.04 72.06 72.04 72.06 5.9K
15:05 72.06 72.06 72.04 72.06 5.0K
15:06 72.05 72.05 72.05 72.05 4.1K
15:07 72.06 72.08 72.06 72.08 4.0K
15:08 72.08 72.08 72.07 72.07 4.4K
15:09 72.07 72.10 72.07 72.10 6.5K
15:10 72.10 72.10 72.08 72.08 6.2K
15:11 72.08 72.09 72.08 72.09 3.4K
15:12 72.09 72.09 72.09 72.09 3.0K
15:13 72.09 72.09 72.09 72.09 3.3K
15:14 72.09 72.09 72.06 72.07 8.1K
15:15 72.07 72.07 72.07 72.07 15.7K
15:16 72.08 72.11 72.08 72.11 12.4K
15:17 72.12 72.12 72.10 72.11 12.2K
15:18 72.12 72.13 72.11 72.11 40.0K
15:19 72.12 72.14 72.12 72.14 3.9K
15:20 72.14 72.16 72.14 72.16 8.1K
15:21 72.16 72.17 72.16 72.17 8.7K
15:22 72.16 72.17 72.15 72.15 11.7K
15:23 72.16 72.16 72.12 72.12 44.3K
15:24 72.12 72.15 72.12 72.14 6.3K
15:25 72.14 72.17 72.14 72.17 6.0K
15:26 72.17 72.18 72.17 72.17 5.3K
15:27 72.16 72.17 72.16 72.17 5.7K
15:28 72.17 72.21 72.17 72.20 10.8K
15:29 72.22 72.22 72.18 72.18 12.0K
15:30 72.18 72.18 72.13 72.13 5.8K
15:31 72.13 72.14 72.11 72.11 10.3K
15:32 72.11 72.11 72.10 72.11 7.9K
15:33 72.11 72.17 72.11 72.13 13.1K
15:34 72.13 72.13 72.12 72.12 3.0K
15:35 72.10 72.10 72.08 72.08 5.7K
15:36 72.09 72.13 72.09 72.13 9.3K
15:37 72.12 72.13 72.11 72.12 8.4K
15:38 72.12 72.12 72.11 72.11 7.5K
15:39 72.09 72.09 72.08 72.08 6.9K
15:40 72.08 72.08 72.06 72.06 5.3K
15:41 72.07 72.07 72.04 72.05 9.4K
15:42 72.05 72.07 72.05 72.07 10.8K
15:43 72.08 72.08 72.02 72.03 29.5K
15:44 72.04 72.05 72.02 72.02 7.3K
15:45 72.02 72.02 72.00 72.02 10.3K
15:46 72.01 72.01 71.97 71.97 10.3K
15:47 71.97 72.00 71.96 71.99 17.4K
15:48 71.98 71.98 71.97 71.97 5.2K
15:49 71.97 71.97 71.95 71.96 9.7K
15:50 71.94 71.99 71.94 71.99 12.5K
15:51 71.98 72.00 71.96 71.98 18.2K
15:52 71.97 71.98 71.96 71.96 12.4K
15:53 71.93 71.96 71.93 71.96 16.8K
15:54 71.97 72.00 71.97 71.99 10.5K
15:55 71.98 71.98 71.95 71.97 23.4K
15:56 71.94 71.96 71.89 71.90 29.5K
15:57 71.89 71.91 71.88 71.88 32.4K
15:58 71.86 71.88 71.86 71.88 39.6K
15:59 71.88 71.88 71.87 71.88 60.3K
16:00 71.89 71.92 71.40 71.87 1,452.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available