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 69.25 69.40 68.77 69.15 131.4K
09:32 69.19 69.19 68.90 68.90 23.8K
09:33 68.84 68.84 68.64 68.64 36.5K
09:34 68.55 68.60 68.53 68.53 11.1K
09:35 68.51 68.55 68.50 68.55 11.3K
09:36 68.50 68.69 68.50 68.69 12.2K
09:37 68.69 68.89 68.69 68.89 9.3K
09:38 68.89 68.92 68.80 68.92 9.3K
09:39 68.94 69.01 68.94 68.95 13.2K
09:40 68.94 68.96 68.93 68.93 8.5K
09:41 68.88 68.91 68.80 68.80 21.1K
09:42 68.75 68.75 68.73 68.73 14.2K
09:43 68.73 68.75 68.69 68.70 8.6K
09:44 68.72 68.72 68.69 68.70 8.9K
09:45 68.69 68.72 68.66 68.72 14.8K
09:46 68.72 68.75 68.69 68.73 12.8K
09:47 68.72 68.83 68.72 68.79 21.6K
09:48 68.77 68.78 68.75 68.76 21.0K
09:49 68.71 68.71 68.68 68.68 5.2K
09:50 68.67 68.67 68.65 68.67 7.1K
09:51 68.65 68.65 68.59 68.59 12.3K
09:52 68.58 68.62 68.57 68.58 17.6K
09:53 68.56 68.61 68.56 68.56 10.8K
09:54 68.56 68.57 68.47 68.47 6.4K
09:55 68.49 68.49 68.43 68.43 7.3K
09:56 68.43 68.51 68.43 68.51 12.1K
09:57 68.51 68.51 68.48 68.51 8.9K
09:58 68.47 68.50 68.47 68.50 5.8K
09:59 68.45 68.49 68.45 68.48 9.4K
10:00 68.48 68.58 68.48 68.58 17.0K
10:01 68.59 68.59 68.55 68.57 18.0K
10:02 68.47 68.50 68.47 68.49 11.5K
10:03 68.51 68.51 68.45 68.45 3.8K
10:04 68.46 68.54 68.46 68.49 20.0K
10:05 68.53 68.59 68.53 68.59 4.9K
10:06 68.60 68.60 68.56 68.60 6.5K
10:07 68.64 68.64 68.59 68.64 25.3K
10:08 68.61 68.70 68.61 68.70 8.6K
10:09 68.68 68.71 68.62 68.69 12.0K
10:10 68.67 68.76 68.67 68.74 23.0K
10:11 68.75 68.78 68.72 68.74 47.0K
10:12 68.74 68.83 68.74 68.83 13.2K
10:13 68.86 68.89 68.86 68.86 16.0K
10:14 68.89 68.89 68.87 68.87 13.5K
10:15 68.88 68.95 68.88 68.95 14.5K
10:16 68.97 68.99 68.96 68.99 15.8K
10:17 68.99 69.00 68.87 68.87 17.6K
10:18 68.87 68.95 68.87 68.95 16.7K
10:19 68.92 68.98 68.90 68.98 11.7K
10:20 68.96 68.96 68.87 68.87 10.0K
10:21 68.91 68.92 68.86 68.86 14.2K
10:22 68.85 68.86 68.84 68.84 10.2K
10:23 68.90 68.92 68.90 68.91 15.7K
10:24 68.93 68.96 68.91 68.91 17.2K
10:25 68.93 68.95 68.90 68.95 11.1K
10:26 68.93 68.96 68.93 68.94 31.5K
10:27 68.94 68.97 68.94 68.94 10.5K
10:28 68.98 68.98 68.95 68.95 21.4K
10:29 68.92 68.92 68.88 68.88 25.7K
10:30 68.85 68.93 68.85 68.85 19.1K
10:31 68.87 68.87 68.86 68.86 10.2K
10:32 68.88 68.89 68.87 68.87 11.6K
10:33 68.87 68.89 68.80 68.80 17.0K
10:34 68.80 68.80 68.79 68.80 11.4K
10:35 68.81 68.83 68.81 68.83 12.4K
10:36 68.84 68.89 68.84 68.86 8.2K
10:37 68.89 68.89 68.84 68.84 14.1K
10:38 68.83 68.83 68.79 68.79 7.5K
10:39 68.78 68.78 68.70 68.74 11.3K
10:40 68.73 68.73 68.72 68.73 8.7K
10:41 68.75 68.78 68.74 68.76 23.9K
10:42 68.76 68.76 68.70 68.70 9.7K
10:43 68.71 68.76 68.71 68.76 13.5K
10:44 68.75 68.81 68.75 68.81 14.6K
10:45 68.82 68.85 68.82 68.83 7.0K
10:46 68.83 68.84 68.82 68.84 5.7K
10:47 68.80 68.82 68.80 68.82 15.5K
10:48 68.79 68.79 68.77 68.77 4.8K
10:49 68.77 68.79 68.77 68.78 10.8K
10:50 68.78 68.78 68.75 68.75 5.2K
10:51 68.75 68.75 68.74 68.74 7.9K
10:52 68.72 68.72 68.70 68.70 6.3K
10:53 68.71 68.71 68.65 68.65 11.5K
10:54 68.65 68.65 68.64 68.64 8.2K
10:55 68.66 68.66 68.59 68.59 10.0K
10:56 68.59 68.59 68.57 68.59 12.4K
10:57 68.59 68.59 68.55 68.55 7.0K
10:58 68.54 68.55 68.53 68.53 6.4K
10:59 68.52 68.52 68.49 68.49 20.4K
11:00 68.49 68.49 68.46 68.47 6.8K
11:01 68.47 68.51 68.45 68.45 49.5K
11:02 68.45 68.47 68.43 68.45 9.9K
11:03 68.46 68.46 68.40 68.41 38.4K
11:04 68.36 68.38 68.35 68.35 11.8K
11:05 68.34 68.35 68.34 68.34 4.4K
11:06 68.33 68.34 68.33 68.34 17.7K
11:07 68.35 68.35 68.32 68.33 12.6K
11:08 68.33 68.33 68.30 68.30 9.5K
11:09 68.26 68.28 68.25 68.25 9.2K
11:10 68.27 68.30 68.27 68.29 15.4K
11:11 68.26 68.28 68.25 68.27 11.8K
11:12 68.22 68.24 68.22 68.24 9.2K
11:13 68.24 68.24 68.18 68.20 15.8K
11:14 68.18 68.21 68.18 68.19 10.1K
11:15 68.23 68.27 68.22 68.22 8.1K
11:16 68.23 68.23 68.18 68.19 21.1K
11:17 68.19 68.19 68.18 68.18 11.4K
11:18 68.17 68.18 68.14 68.16 68.0K
11:19 68.17 68.19 68.17 68.19 11.1K
11:20 68.19 68.19 68.16 68.17 18.1K
11:21 68.16 68.17 68.15 68.17 16.1K
11:22 68.18 68.18 68.16 68.16 6.9K
11:23 68.11 68.14 68.10 68.14 46.8K
11:24 68.14 68.14 68.12 68.13 6.6K
11:25 68.11 68.15 68.11 68.15 19.8K
11:26 68.12 68.13 68.12 68.12 16.6K
11:27 68.13 68.14 68.12 68.12 5.9K
11:28 68.12 68.12 68.06 68.06 19.5K
11:29 68.07 68.12 68.07 68.12 13.5K
11:30 68.13 68.14 68.10 68.10 9.0K
11:31 68.09 68.11 68.08 68.11 10.2K
11:32 68.11 68.11 68.08 68.08 9.7K
11:33 68.08 68.08 68.05 68.06 7.8K
11:34 68.04 68.04 68.02 68.02 6.9K
11:35 68.01 68.05 67.99 67.99 19.9K
11:36 68.00 68.02 67.99 68.00 10.6K
11:37 68.00 68.00 67.94 67.94 12.3K
11:38 67.98 67.98 67.93 67.93 15.7K
11:39 67.93 67.94 67.90 67.90 9.0K
11:40 67.90 67.90 67.85 67.87 27.1K
11:41 67.84 67.86 67.84 67.84 16.6K
11:42 67.85 67.85 67.79 67.80 20.9K
11:43 67.80 67.82 67.79 67.80 10.8K
11:44 67.78 67.78 67.72 67.74 15.7K
11:45 67.74 67.74 67.71 67.71 10.4K
11:46 67.71 67.73 67.70 67.70 7.7K
11:47 67.70 67.73 67.70 67.73 12.1K
11:48 67.73 67.74 67.72 67.73 16.8K
11:49 67.73 67.74 67.63 67.63 16.7K
11:50 67.65 67.74 67.65 67.74 16.2K
11:51 67.71 67.74 67.71 67.71 24.6K
11:52 67.70 67.71 67.68 67.71 17.5K
11:53 67.71 67.72 67.70 67.72 10.9K
11:54 67.73 67.74 67.72 67.72 22.6K
11:55 67.74 67.79 67.74 67.79 10.2K
11:56 67.80 67.88 67.80 67.88 13.9K
11:57 67.87 67.87 67.82 67.83 17.4K
11:58 67.82 67.83 67.78 67.79 26.3K
11:59 67.79 67.84 67.79 67.81 16.2K
12:00 67.82 67.84 67.82 67.84 8.5K
12:01 67.84 67.87 67.83 67.87 11.3K
12:02 67.90 67.92 67.87 67.88 9.4K
12:03 67.88 67.93 67.88 67.90 11.3K
12:04 67.90 67.92 67.88 67.91 7.9K
12:05 67.93 67.93 67.92 67.92 10.6K
12:06 67.94 67.95 67.93 67.93 10.6K
12:07 67.96 67.96 67.93 67.93 7.4K
12:08 67.93 67.93 67.90 67.90 9.1K
12:09 67.90 67.90 67.83 67.83 12.4K
12:10 67.82 67.83 67.82 67.83 12.1K
12:11 67.82 67.82 67.78 67.78 8.0K
12:12 67.77 67.77 67.75 67.75 12.7K
12:13 67.75 67.75 67.71 67.71 9.2K
12:14 67.69 67.69 67.67 67.67 14.0K
12:15 67.67 67.67 67.61 67.61 16.2K
12:16 67.61 67.63 67.60 67.63 30.3K
12:17 67.65 67.65 67.64 67.64 9.4K
12:18 67.66 67.66 67.64 67.65 13.8K
12:19 67.65 67.65 67.60 67.60 55.0K
12:20 67.56 67.56 67.56 67.56 21.9K
12:21 67.56 67.58 67.56 67.58 13.5K
12:22 67.54 67.55 67.52 67.52 37.5K
12:23 67.54 67.54 67.48 67.48 19.8K
12:24 67.48 67.48 67.45 67.45 10.0K
12:25 67.46 67.47 67.42 67.42 15.4K
12:26 67.43 67.45 67.43 67.45 27.4K
12:27 67.45 67.48 67.44 67.44 18.1K
12:28 67.46 67.47 67.42 67.46 27.9K
12:29 67.48 67.54 67.48 67.48 20.7K
12:30 67.47 67.47 67.37 67.37 41.0K
12:31 67.37 67.40 67.37 67.40 11.4K
12:32 67.38 67.41 67.33 67.33 33.0K
12:33 67.33 67.33 67.32 67.33 28.7K
12:34 67.32 67.32 67.24 67.24 22.0K
12:35 67.24 67.29 67.24 67.29 10.8K
12:36 67.27 67.31 67.27 67.28 23.6K
12:37 67.28 67.30 67.28 67.30 15.3K
12:38 67.29 67.29 67.26 67.26 13.1K
12:39 67.25 67.26 67.24 67.24 11.6K
12:40 67.23 67.25 67.23 67.25 6.6K
12:41 67.25 67.26 67.23 67.24 12.3K
12:42 67.24 67.25 67.18 67.19 32.3K
12:43 67.17 67.17 67.09 67.09 59.7K
12:44 67.11 67.12 67.09 67.12 22.1K
12:45 67.11 67.11 67.10 67.11 14.6K
12:46 67.09 67.11 67.09 67.09 24.0K
12:47 67.09 67.12 67.07 67.07 12.3K
12:48 67.07 67.09 67.07 67.08 12.7K
12:49 67.08 67.09 66.98 66.99 36.7K
12:50 66.98 66.98 66.95 66.98 121.8K
12:51 66.99 66.99 66.92 66.94 19.0K
12:52 66.94 66.94 66.92 66.92 11.4K
12:53 66.90 66.97 66.89 66.94 50.2K
12:54 66.94 66.96 66.94 66.94 15.6K
12:55 66.94 67.00 66.94 67.00 22.8K
12:56 66.96 66.98 66.96 66.97 13.1K
12:57 66.97 66.98 66.95 66.97 13.5K
12:58 66.92 66.98 66.92 66.98 15.9K
12:59 67.00 67.00 66.97 66.97 26.0K
13:00 66.94 66.95 66.92 66.95 18.1K
13:01 66.95 66.97 66.95 66.95 15.9K
13:02 66.93 66.93 66.91 66.92 49.2K
13:03 66.92 66.92 66.88 66.89 14.0K
13:04 66.83 66.85 66.83 66.84 19.9K
13:05 66.86 66.89 66.86 66.89 15.2K
13:06 66.89 66.91 66.88 66.91 8.4K
13:07 66.93 66.94 66.88 66.88 11.7K
13:08 66.88 66.88 66.82 66.82 16.7K
13:09 66.83 66.83 66.78 66.78 19.3K
13:10 66.79 66.91 66.79 66.91 29.3K
13:11 66.87 66.91 66.87 66.90 11.6K
13:12 66.91 66.91 66.83 66.84 11.3K
13:13 66.87 66.88 66.86 66.87 7.5K
13:14 66.87 66.92 66.87 66.90 8.3K
13:15 66.90 66.92 66.89 66.90 9.5K
13:16 66.94 67.01 66.94 67.01 11.4K
13:17 67.02 67.08 67.02 67.08 11.0K
13:18 67.03 67.05 67.01 67.01 23.1K
13:19 67.07 67.07 67.02 67.02 18.5K
13:20 67.03 67.06 67.03 67.05 13.4K
13:21 67.06 67.08 66.97 66.98 41.1K
13:22 66.97 67.01 66.97 66.99 29.4K
13:23 67.01 67.01 66.99 67.00 19.2K
13:24 67.04 67.05 67.03 67.04 11.7K
13:25 67.04 67.04 67.02 67.04 18.2K
13:26 67.03 67.04 67.02 67.04 16.7K
13:27 67.06 67.14 67.06 67.12 43.3K
13:28 67.11 67.11 67.07 67.07 30.0K
13:29 67.04 67.08 67.01 67.07 36.4K
13:30 67.09 67.09 67.05 67.05 40.8K
13:31 67.04 67.04 67.01 67.01 18.5K
13:32 67.05 67.10 67.05 67.10 36.3K
13:33 67.10 67.10 67.05 67.05 90.2K
13:34 67.12 67.13 67.10 67.11 195.9K
13:35 67.09 67.13 67.09 67.11 12.0K
13:36 67.09 67.18 67.09 67.18 12.4K
13:37 67.17 67.22 67.17 67.19 11.0K
13:38 67.18 67.19 67.14 67.19 19.5K
13:39 67.19 67.21 67.18 67.21 6.7K
13:40 67.20 67.23 67.20 67.21 17.4K
13:41 67.23 67.25 67.23 67.25 10.6K
13:42 67.25 67.25 67.23 67.23 14.3K
13:43 67.25 67.27 67.25 67.27 26.9K
13:44 67.26 67.28 67.26 67.28 10.3K
13:45 67.27 67.27 67.23 67.23 13.9K
13:46 67.25 67.25 67.24 67.24 14.8K
13:47 67.24 67.26 67.24 67.26 5.5K
13:48 67.29 67.29 67.28 67.28 5.6K
13:49 67.26 67.26 67.23 67.24 29.5K
13:50 67.23 67.28 67.23 67.28 15.8K
13:51 67.30 67.30 67.25 67.27 24.4K
13:52 67.26 67.26 67.16 67.19 209.4K
13:53 67.16 67.20 67.14 67.20 25.8K
13:54 67.20 67.20 67.15 67.16 22.6K
13:55 67.18 67.18 67.13 67.14 38.4K
13:56 67.14 67.21 67.14 67.21 25.0K
13:57 67.20 67.20 67.16 67.18 18.6K
13:58 67.18 67.25 67.18 67.22 29.7K
13:59 67.22 67.23 67.21 67.23 9.7K
14:00 67.23 67.23 67.22 67.22 7.2K
14:01 67.22 67.25 67.22 67.25 21.5K
14:02 67.25 67.27 67.25 67.27 71.9K
14:03 67.26 67.33 67.26 67.32 18.0K
14:04 67.34 67.34 67.31 67.34 11.0K
14:05 67.31 67.35 67.31 67.35 8.4K
14:06 67.36 67.42 67.36 67.42 15.3K
14:07 67.41 67.43 67.41 67.43 11.6K
14:08 67.46 67.49 67.46 67.49 21.4K
14:09 67.45 67.50 67.45 67.50 11.4K
14:10 67.49 67.57 67.49 67.57 12.0K
14:11 67.55 67.60 67.55 67.59 11.3K
14:12 67.58 67.60 67.56 67.56 28.3K
14:13 67.54 67.54 67.49 67.50 22.7K
14:14 67.51 67.54 67.51 67.54 11.2K
14:15 67.53 67.53 67.48 67.48 9.7K
14:16 67.48 67.48 67.46 67.48 10.1K
14:17 67.49 67.49 67.44 67.44 8.0K
14:18 67.45 67.46 67.45 67.46 8.1K
14:19 67.46 67.47 67.44 67.44 11.8K
14:20 67.44 67.46 67.44 67.46 6.1K
14:21 67.46 67.52 67.46 67.46 34.3K
14:22 67.47 67.49 67.47 67.49 8.1K
14:23 67.48 67.48 67.48 67.48 6.6K
14:24 67.48 67.48 67.46 67.48 16.1K
14:25 67.47 67.50 67.47 67.48 10.9K
14:26 67.48 67.53 67.48 67.53 9.8K
14:27 67.53 67.55 67.51 67.55 10.1K
14:28 67.56 67.59 67.56 67.59 20.7K
14:29 67.55 67.55 67.46 67.46 27.3K
14:30 67.47 67.47 67.46 67.46 8.6K
14:31 67.47 67.48 67.46 67.48 9.8K
14:32 67.48 67.52 67.48 67.52 7.7K
14:33 67.52 67.53 67.51 67.51 9.0K
14:34 67.51 67.53 67.51 67.52 15.2K
14:35 67.51 67.52 67.51 67.52 8.0K
14:36 67.50 67.51 67.49 67.51 6.3K
14:37 67.49 67.49 67.45 67.45 18.7K
14:38 67.45 67.46 67.43 67.46 10.2K
14:39 67.44 67.44 67.41 67.41 17.4K
14:40 67.41 67.41 67.40 67.40 28.5K
14:41 67.41 67.41 67.39 67.39 6.8K
14:42 67.39 67.42 67.39 67.42 16.4K
14:43 67.42 67.44 67.42 67.43 8.4K
14:44 67.43 67.46 67.43 67.43 11.5K
14:45 67.43 67.48 67.43 67.47 9.8K
14:46 67.48 67.53 67.48 67.52 19.8K
14:47 67.52 67.53 67.52 67.52 11.7K
14:48 67.52 67.54 67.52 67.54 4.0K
14:49 67.56 67.58 67.56 67.58 5.6K
14:50 67.57 67.59 67.57 67.58 10.9K
14:51 67.58 67.60 67.58 67.60 7.2K
14:52 67.61 67.61 67.55 67.56 12.0K
14:53 67.57 67.59 67.57 67.57 7.9K
14:54 67.57 67.57 67.56 67.56 6.0K
14:55 67.56 67.56 67.55 67.56 7.0K
14:56 67.57 67.57 67.56 67.56 11.2K
14:57 67.55 67.55 67.51 67.54 10.7K
14:58 67.54 67.58 67.54 67.58 8.8K
14:59 67.59 67.61 67.59 67.61 11.2K
15:00 67.60 67.60 67.57 67.57 7.9K
15:01 67.57 67.62 67.57 67.62 8.1K
15:02 67.62 67.63 67.59 67.59 15.7K
15:03 67.60 67.61 67.60 67.61 4.6K
15:04 67.60 67.60 67.58 67.58 11.3K
15:05 67.57 67.58 67.54 67.55 14.6K
15:06 67.56 67.56 67.52 67.52 7.5K
15:07 67.54 67.54 67.53 67.53 6.7K
15:08 67.54 67.54 67.54 67.54 6.4K
15:09 67.54 67.54 67.51 67.52 7.7K
15:10 67.52 67.52 67.50 67.52 13.8K
15:11 67.52 67.54 67.52 67.54 11.5K
15:12 67.53 67.53 67.49 67.49 10.8K
15:13 67.51 67.52 67.51 67.51 10.4K
15:14 67.51 67.53 67.51 67.53 10.6K
15:15 67.54 67.54 67.50 67.53 16.2K
15:16 67.51 67.51 67.48 67.51 25.5K
15:17 67.52 67.53 67.51 67.51 13.1K
15:18 67.53 67.55 67.51 67.55 13.4K
15:19 67.52 67.52 67.51 67.52 10.8K
15:20 67.50 67.50 67.45 67.46 11.3K
15:21 67.46 67.47 67.44 67.47 12.8K
15:22 67.48 67.48 67.47 67.47 15.6K
15:23 67.46 67.46 67.44 67.44 20.1K
15:24 67.45 67.47 67.45 67.47 13.4K
15:25 67.42 67.45 67.41 67.45 36.4K
15:26 67.44 67.47 67.44 67.47 15.9K
15:27 67.47 67.51 67.47 67.51 26.3K
15:28 67.51 67.53 67.51 67.53 24.4K
15:29 67.53 67.58 67.53 67.58 22.2K
15:30 67.59 67.61 67.59 67.61 11.8K
15:31 67.60 67.64 67.60 67.64 15.8K
15:32 67.65 67.67 67.65 67.65 27.0K
15:33 67.67 67.71 67.67 67.71 15.5K
15:34 67.72 67.74 67.70 67.73 20.9K
15:35 67.73 67.73 67.69 67.69 21.3K
15:36 67.67 67.68 67.65 67.66 20.1K
15:37 67.66 67.67 67.65 67.67 23.4K
15:38 67.65 67.68 67.64 67.68 27.1K
15:39 67.69 67.69 67.68 67.68 8.7K
15:40 67.71 67.72 67.70 67.70 24.5K
15:41 67.71 67.71 67.65 67.65 92.7K
15:42 67.66 67.68 67.65 67.68 86.8K
15:43 67.72 67.77 67.72 67.77 16.2K
15:44 67.76 67.76 67.73 67.74 18.5K
15:45 67.75 67.79 67.75 67.79 22.9K
15:46 67.79 67.80 67.76 67.76 25.1K
15:47 67.75 67.78 67.75 67.75 31.4K
15:48 67.75 67.76 67.74 67.74 14.9K
15:49 67.75 67.75 67.69 67.69 25.2K
15:50 67.70 67.70 67.67 67.68 53.0K
15:51 67.62 67.62 67.59 67.59 30.2K
15:52 67.53 67.53 67.51 67.51 55.4K
15:53 67.54 67.54 67.50 67.51 40.8K
15:54 67.52 67.52 67.48 67.48 48.6K
15:55 67.48 67.48 67.42 67.44 31.0K
15:56 67.39 67.39 67.33 67.37 67.5K
15:57 67.36 67.43 67.36 67.43 87.6K
15:58 67.43 67.43 67.38 67.38 73.7K
15:59 67.43 67.45 67.43 67.45 95.5K
16:00 67.42 67.69 67.42 67.49 1,939.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available