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 67.55 67.76 67.23 67.38 194.0K
09:32 67.21 67.27 67.06 67.06 35.3K
09:33 66.90 66.97 66.74 66.97 61.8K
09:34 66.98 67.03 66.89 66.89 35.7K
09:35 66.88 66.90 66.75 66.75 30.2K
09:36 66.77 66.78 66.73 66.73 18.7K
09:37 66.73 66.73 66.66 66.71 24.3K
09:38 66.69 66.73 66.59 66.59 24.5K
09:39 66.58 66.58 66.42 66.42 27.1K
09:40 66.42 66.42 66.25 66.25 80.1K
09:41 66.24 66.24 66.12 66.12 115.8K
09:42 66.22 66.31 66.16 66.31 90.8K
09:43 66.35 66.43 66.31 66.39 32.7K
09:44 66.43 66.45 66.37 66.37 16.9K
09:45 66.39 66.45 66.39 66.39 25.4K
09:46 66.39 66.39 66.32 66.39 33.7K
09:47 66.45 66.52 66.45 66.51 25.6K
09:48 66.50 66.68 66.50 66.68 35.7K
09:49 66.66 66.67 66.62 66.62 30.8K
09:50 66.57 66.58 66.44 66.47 92.6K
09:51 66.48 66.58 66.48 66.58 31.9K
09:52 66.57 66.57 66.45 66.45 19.2K
09:53 66.47 66.52 66.47 66.49 19.3K
09:54 66.41 66.51 66.41 66.49 25.5K
09:55 66.53 66.63 66.53 66.63 18.6K
09:56 66.67 66.67 66.63 66.65 41.6K
09:57 66.66 66.83 66.66 66.83 66.4K
09:58 66.87 66.94 66.87 66.91 17.8K
09:59 66.91 66.96 66.91 66.95 10.6K
10:00 66.97 67.00 66.96 67.00 23.1K
10:01 66.94 67.06 66.94 67.04 52.8K
10:02 67.03 67.03 66.97 66.98 17.6K
10:03 66.98 67.04 66.98 67.04 16.4K
10:04 67.03 67.04 66.95 66.95 20.9K
10:05 67.01 67.03 66.96 66.96 17.5K
10:06 67.00 67.02 66.96 66.96 10.0K
10:07 66.96 66.96 66.94 66.94 17.0K
10:08 66.92 66.97 66.92 66.97 22.3K
10:09 66.96 66.96 66.91 66.95 15.1K
10:10 66.93 66.93 66.89 66.91 10.8K
10:11 66.90 66.92 66.90 66.92 8.1K
10:12 66.93 66.93 66.90 66.91 16.5K
10:13 66.90 66.91 66.88 66.91 9.8K
10:14 66.91 66.91 66.87 66.87 12.2K
10:15 66.85 66.93 66.85 66.93 13.9K
10:16 66.95 66.98 66.93 66.98 5.5K
10:17 66.99 67.05 66.99 67.05 9.4K
10:18 67.08 67.08 67.04 67.04 13.0K
10:19 67.02 67.02 66.93 66.93 20.8K
10:20 66.93 66.95 66.93 66.95 6.7K
10:21 66.91 66.95 66.89 66.89 15.8K
10:22 66.97 67.04 66.97 67.04 15.7K
10:23 67.01 67.05 67.00 67.05 31.1K
10:24 67.00 67.01 66.99 66.99 12.1K
10:25 66.96 66.98 66.93 66.98 10.3K
10:26 66.95 66.99 66.95 66.98 6.7K
10:27 66.98 66.99 66.95 66.99 10.3K
10:28 66.97 66.98 66.96 66.97 5.6K
10:29 66.96 66.96 66.94 66.94 18.4K
10:30 66.98 66.99 66.97 66.99 9.7K
10:31 67.02 67.06 67.01 67.06 12.2K
10:32 67.09 67.09 67.08 67.08 13.1K
10:33 67.05 67.09 67.04 67.08 11.7K
10:34 67.08 67.08 67.04 67.04 5.5K
10:35 67.06 67.08 67.05 67.07 9.4K
10:36 67.06 67.07 67.06 67.07 7.1K
10:37 67.06 67.08 67.06 67.08 8.3K
10:38 67.08 67.08 67.03 67.03 11.8K
10:39 67.03 67.04 67.02 67.02 7.4K
10:40 67.00 67.08 67.00 67.08 12.5K
10:41 67.08 67.08 67.07 67.07 7.8K
10:42 67.08 67.10 67.08 67.10 10.1K
10:43 67.09 67.12 67.09 67.11 6.6K
10:44 67.07 67.07 67.01 67.01 16.8K
10:45 67.04 67.05 67.03 67.04 10.1K
10:46 67.03 67.03 67.01 67.01 7.7K
10:47 67.00 67.00 66.96 66.96 17.9K
10:48 66.96 67.00 66.96 67.00 12.5K
10:49 66.98 67.02 66.96 66.96 10.4K
10:50 66.96 66.96 66.90 66.93 8.8K
10:51 66.93 66.98 66.93 66.97 6.2K
10:52 66.98 66.98 66.94 66.94 8.4K
10:53 66.95 66.98 66.95 66.98 5.3K
10:54 66.97 66.97 66.92 66.94 6.9K
10:55 66.92 66.95 66.92 66.93 6.0K
10:56 66.92 66.92 66.91 66.91 7.1K
10:57 66.93 66.94 66.89 66.90 8.4K
10:58 66.90 66.91 66.89 66.90 12.3K
10:59 66.89 66.90 66.87 66.87 8.7K
11:00 66.87 66.90 66.87 66.88 10.3K
11:01 66.87 66.94 66.87 66.90 9.3K
11:02 66.90 66.90 66.86 66.86 10.6K
11:03 66.87 66.87 66.83 66.83 8.0K
11:04 66.83 66.83 66.83 66.83 6.0K
11:05 66.83 66.83 66.78 66.78 7.8K
11:06 66.80 66.81 66.79 66.81 8.6K
11:07 66.80 66.80 66.78 66.80 7.6K
11:08 66.78 66.80 66.78 66.80 17.1K
11:09 66.78 66.78 66.77 66.77 5.3K
11:10 66.77 66.79 66.77 66.78 8.2K
11:11 66.78 66.80 66.78 66.80 8.5K
11:12 66.80 66.80 66.77 66.77 7.6K
11:13 66.76 66.78 66.75 66.75 16.0K
11:14 66.75 66.77 66.75 66.76 7.4K
11:15 66.76 66.79 66.76 66.79 10.2K
11:16 66.78 66.79 66.77 66.79 10.6K
11:17 66.78 66.78 66.73 66.73 10.6K
11:18 66.74 66.75 66.73 66.75 9.6K
11:19 66.75 66.76 66.74 66.74 6.5K
11:20 66.75 66.77 66.75 66.77 8.2K
11:21 66.77 66.80 66.76 66.80 24.7K
11:22 66.81 66.82 66.81 66.81 10.5K
11:23 66.84 66.84 66.80 66.80 6.3K
11:24 66.80 66.80 66.69 66.69 23.9K
11:25 66.70 66.70 66.68 66.69 8.3K
11:26 66.64 66.66 66.64 66.66 10.0K
11:27 66.65 66.67 66.65 66.65 8.2K
11:28 66.64 66.64 66.59 66.61 8.9K
11:29 66.59 66.64 66.59 66.64 8.9K
11:30 66.64 66.64 66.61 66.61 9.6K
11:31 66.65 66.66 66.63 66.66 16.3K
11:32 66.67 66.70 66.67 66.70 8.5K
11:33 66.68 66.68 66.62 66.63 7.4K
11:34 66.65 66.66 66.64 66.64 8.6K
11:35 66.62 66.64 66.61 66.63 6.1K
11:36 66.60 66.63 66.60 66.62 7.4K
11:37 66.61 66.64 66.61 66.62 9.8K
11:38 66.64 66.65 66.64 66.64 4.9K
11:39 66.64 66.67 66.64 66.65 12.5K
11:40 66.65 66.68 66.65 66.65 12.5K
11:41 66.65 66.69 66.65 66.69 7.2K
11:42 66.69 66.70 66.69 66.70 6.3K
11:43 66.71 66.71 66.68 66.69 9.1K
11:44 66.69 66.70 66.66 66.68 11.6K
11:45 66.68 66.68 66.65 66.67 5.8K
11:46 66.66 66.67 66.65 66.66 8.6K
11:47 66.66 66.66 66.65 66.65 4.1K
11:48 66.65 66.65 66.64 66.65 5.7K
11:49 66.65 66.65 66.63 66.65 6.8K
11:50 66.66 66.68 66.66 66.68 13.5K
11:51 66.68 66.71 66.68 66.70 12.1K
11:52 66.69 66.69 66.67 66.67 6.0K
11:53 66.67 66.69 66.66 66.69 5.4K
11:54 66.68 66.71 66.68 66.71 6.1K
11:55 66.71 66.72 66.71 66.71 9.9K
11:56 66.71 66.72 66.70 66.70 10.2K
11:57 66.69 66.69 66.67 66.67 5.1K
11:58 66.67 66.72 66.67 66.72 10.1K
11:59 66.72 66.72 66.70 66.70 6.1K
12:00 66.69 66.70 66.68 66.68 6.4K
12:01 66.68 66.68 66.64 66.64 8.6K
12:02 66.65 66.65 66.65 66.65 3.2K
12:03 66.66 66.66 66.60 66.62 15.1K
12:04 66.62 66.64 66.61 66.64 6.4K
12:05 66.62 66.62 66.60 66.60 8.1K
12:06 66.60 66.61 66.58 66.58 8.2K
12:07 66.59 66.61 66.59 66.61 6.1K
12:08 66.61 66.61 66.57 66.57 7.4K
12:09 66.59 66.62 66.59 66.60 7.4K
12:10 66.62 66.62 66.61 66.61 5.9K
12:11 66.60 66.61 66.60 66.61 9.2K
12:12 66.61 66.61 66.58 66.58 4.2K
12:13 66.57 66.58 66.57 66.57 7.7K
12:14 66.55 66.55 66.54 66.54 7.8K
12:15 66.54 66.54 66.53 66.53 13.3K
12:16 66.53 66.56 66.53 66.56 8.4K
12:17 66.56 66.56 66.55 66.56 3.0K
12:18 66.56 66.58 66.56 66.58 5.9K
12:19 66.58 66.58 66.56 66.58 3.1K
12:20 66.55 66.59 66.55 66.59 12.7K
12:21 66.59 66.59 66.58 66.58 8.9K
12:22 66.58 66.58 66.54 66.54 4.7K
12:23 66.54 66.54 66.51 66.51 7.4K
12:24 66.49 66.54 66.49 66.54 10.8K
12:25 66.55 66.56 66.54 66.54 7.2K
12:26 66.54 66.54 66.52 66.52 5.0K
12:27 66.50 66.51 66.50 66.51 5.9K
12:28 66.48 66.48 66.44 66.46 10.1K
12:29 66.46 66.46 66.44 66.46 5.4K
12:30 66.46 66.46 66.43 66.44 6.3K
12:31 66.44 66.45 66.43 66.45 7.8K
12:32 66.46 66.46 66.43 66.44 19.6K
12:33 66.44 66.44 66.43 66.44 3.6K
12:34 66.43 66.43 66.40 66.41 11.2K
12:35 66.41 66.42 66.40 66.41 4.4K
12:36 66.40 66.42 66.40 66.42 5.2K
12:37 66.41 66.43 66.40 66.43 6.1K
12:38 66.42 66.42 66.40 66.42 6.1K
12:39 66.42 66.44 66.41 66.41 10.1K
12:40 66.41 66.41 66.27 66.27 117.3K
12:41 66.27 66.28 66.24 66.24 19.0K
12:42 66.23 66.23 66.12 66.12 28.0K
12:43 66.13 66.13 66.03 66.04 50.9K
12:44 66.06 66.06 65.95 65.96 96.6K
12:45 65.90 65.98 65.89 65.89 59.6K
12:46 65.90 65.90 65.87 65.89 71.3K
12:47 65.90 65.92 65.90 65.92 43.0K
12:48 65.92 66.11 65.92 66.11 34.6K
12:49 66.14 66.14 66.05 66.06 37.7K
12:50 66.12 66.19 66.12 66.16 24.0K
12:51 66.18 66.23 66.18 66.23 8.8K
12:52 66.24 66.25 66.19 66.19 9.3K
12:53 66.19 66.22 66.19 66.22 16.2K
12:54 66.22 66.25 66.20 66.23 7.8K
12:55 66.23 66.23 66.18 66.18 11.6K
12:56 66.20 66.21 66.20 66.20 12.8K
12:57 66.22 66.24 66.19 66.24 13.3K
12:58 66.23 66.24 66.23 66.24 9.2K
12:59 66.26 66.29 66.26 66.29 11.9K
13:00 66.29 66.33 66.29 66.33 15.8K
13:01 66.34 66.36 66.34 66.34 10.8K
13:02 66.36 66.38 66.35 66.36 18.6K
13:03 66.39 66.45 66.39 66.45 9.7K
13:04 66.49 66.51 66.48 66.50 9.1K
13:05 66.51 66.53 66.51 66.53 15.2K
13:06 66.53 66.53 66.49 66.51 39.4K
13:07 66.51 66.54 66.48 66.54 49.4K
13:08 66.50 66.51 66.48 66.51 16.6K
13:09 66.51 66.53 66.50 66.52 10.0K
13:10 66.55 66.56 66.52 66.53 12.2K
13:11 66.53 66.53 66.49 66.49 26.4K
13:12 66.48 66.49 66.47 66.49 12.9K
13:13 66.50 66.51 66.48 66.51 9.3K
13:14 66.51 66.51 66.49 66.50 5.9K
13:15 66.48 66.48 66.44 66.45 14.5K
13:16 66.46 66.47 66.42 66.42 12.6K
13:17 66.40 66.44 66.40 66.44 13.8K
13:18 66.43 66.44 66.43 66.44 7.2K
13:19 66.45 66.45 66.37 66.37 12.3K
13:20 66.36 66.37 66.36 66.36 11.1K
13:21 66.36 66.36 66.33 66.33 4.6K
13:22 66.31 66.32 66.31 66.32 16.6K
13:23 66.34 66.34 66.29 66.30 11.3K
13:24 66.28 66.30 66.28 66.30 9.2K
13:25 66.31 66.31 66.30 66.30 6.3K
13:26 66.30 66.30 66.26 66.28 20.4K
13:27 66.28 66.30 66.28 66.30 11.0K
13:28 66.29 66.29 66.26 66.26 16.0K
13:29 66.31 66.31 66.30 66.31 32.6K
13:30 66.34 66.38 66.34 66.34 13.9K
13:31 66.34 66.41 66.34 66.39 9.8K
13:32 66.43 66.43 66.42 66.43 10.9K
13:33 66.44 66.44 66.41 66.43 10.7K
13:34 66.45 66.46 66.40 66.40 31.6K
13:35 66.41 66.42 66.40 66.41 6.6K
13:36 66.40 66.40 66.39 66.40 14.8K
13:37 66.40 66.44 66.40 66.43 7.5K
13:38 66.48 66.48 66.45 66.45 10.1K
13:39 66.45 66.45 66.43 66.45 4.8K
13:40 66.44 66.49 66.44 66.49 9.5K
13:41 66.48 66.54 66.48 66.53 6.8K
13:42 66.50 66.51 66.48 66.49 11.6K
13:43 66.50 66.50 66.49 66.49 14.4K
13:44 66.50 66.52 66.46 66.47 14.1K
13:45 66.48 66.51 66.48 66.48 8.9K
13:46 66.48 66.48 66.44 66.44 7.2K
13:47 66.42 66.45 66.42 66.45 7.7K
13:48 66.45 66.46 66.45 66.46 5.1K
13:49 66.46 66.47 66.46 66.46 8.4K
13:50 66.47 66.52 66.46 66.52 11.3K
13:51 66.52 66.57 66.52 66.57 8.4K
13:52 66.57 66.57 66.55 66.55 8.0K
13:53 66.55 66.56 66.55 66.55 13.2K
13:54 66.57 66.59 66.57 66.57 10.7K
13:55 66.57 66.58 66.57 66.57 6.5K
13:56 66.57 66.60 66.57 66.60 5.6K
13:57 66.58 66.60 66.57 66.60 7.3K
13:58 66.60 66.61 66.58 66.61 9.0K
13:59 66.62 66.62 66.57 66.57 12.8K
14:00 66.58 66.58 66.54 66.56 14.0K
14:01 66.55 66.58 66.55 66.58 16.1K
14:02 66.59 66.60 66.59 66.60 5.6K
14:03 66.60 66.60 66.58 66.59 6.7K
14:04 66.61 66.61 66.59 66.59 10.2K
14:05 66.61 66.63 66.60 66.63 7.5K
14:06 66.62 66.64 66.62 66.64 6.4K
14:07 66.65 66.70 66.65 66.69 9.5K
14:08 66.69 66.71 66.69 66.70 7.3K
14:09 66.66 66.66 66.64 66.64 22.9K
14:10 66.64 66.65 66.63 66.63 11.3K
14:11 66.64 66.71 66.64 66.71 11.9K
14:12 66.71 66.71 66.70 66.71 7.1K
14:13 66.71 66.71 66.68 66.68 8.6K
14:14 66.67 66.68 66.65 66.65 8.6K
14:15 66.67 66.68 66.66 66.68 7.6K
14:16 66.68 66.68 66.67 66.68 14.6K
14:17 66.67 66.67 66.66 66.66 9.1K
14:18 66.66 66.69 66.66 66.69 8.9K
14:19 66.69 66.74 66.69 66.74 5.8K
14:20 66.75 66.77 66.75 66.75 15.1K
14:21 66.75 66.79 66.74 66.79 7.5K
14:22 66.80 66.83 66.80 66.81 9.9K
14:23 66.82 66.83 66.75 66.75 21.1K
14:24 66.75 66.75 66.72 66.72 15.5K
14:25 66.72 66.79 66.72 66.79 41.3K
14:26 66.77 66.80 66.76 66.80 13.5K
14:27 66.80 66.84 66.80 66.84 13.9K
14:28 66.85 66.85 66.84 66.85 8.5K
14:29 66.84 66.85 66.82 66.85 11.5K
14:30 66.86 66.86 66.82 66.83 57.6K
14:31 66.84 66.86 66.81 66.86 57.3K
14:32 66.84 66.84 66.83 66.84 13.1K
14:33 66.82 66.85 66.82 66.83 58.0K
14:34 66.85 66.90 66.85 66.90 13.9K
14:35 66.93 66.98 66.92 66.93 24.3K
14:36 66.96 66.99 66.96 66.99 18.6K
14:37 67.00 67.01 66.97 67.01 11.8K
14:38 67.03 67.06 67.02 67.03 15.4K
14:39 67.01 67.03 66.99 67.00 22.7K
14:40 67.00 67.02 66.98 67.02 11.5K
14:41 66.98 66.98 66.96 66.97 23.0K
14:42 66.96 66.99 66.96 66.97 15.6K
14:43 66.97 67.00 66.96 67.00 10.6K
14:44 67.00 67.02 66.96 66.96 16.3K
14:45 66.97 66.99 66.96 66.96 25.0K
14:46 66.97 66.98 66.93 66.93 12.5K
14:47 66.93 66.93 66.93 66.93 13.3K
14:48 66.94 66.96 66.93 66.95 12.3K
14:49 66.94 66.94 66.89 66.89 12.0K
14:50 66.90 66.90 66.87 66.87 12.5K
14:51 66.86 66.89 66.86 66.88 9.6K
14:52 66.90 66.92 66.90 66.92 10.3K
14:53 66.90 66.90 66.87 66.87 10.6K
14:54 66.88 66.88 66.88 66.88 7.7K
14:55 66.89 66.91 66.89 66.91 11.5K
14:56 66.91 66.92 66.91 66.91 15.1K
14:57 66.91 66.91 66.87 66.87 12.2K
14:58 66.87 66.88 66.87 66.88 10.3K
14:59 66.89 66.89 66.87 66.87 11.0K
15:00 66.88 66.89 66.88 66.89 10.4K
15:01 66.89 66.92 66.89 66.92 17.8K
15:02 66.93 66.95 66.91 66.92 11.4K
15:03 66.92 66.92 66.87 66.89 10.7K
15:04 66.90 66.94 66.89 66.89 9.7K
15:05 66.88 66.91 66.88 66.90 9.8K
15:06 66.87 66.88 66.85 66.85 14.2K
15:07 66.84 66.86 66.84 66.85 9.8K
15:08 66.85 66.86 66.83 66.83 13.9K
15:09 66.85 66.86 66.85 66.85 15.1K
15:10 66.85 66.87 66.85 66.85 9.0K
15:11 66.88 66.90 66.86 66.86 20.0K
15:12 66.84 66.84 66.81 66.81 15.0K
15:13 66.80 66.80 66.78 66.79 17.2K
15:14 66.81 66.83 66.81 66.81 16.4K
15:15 66.81 66.83 66.80 66.80 13.3K
15:16 66.80 66.83 66.80 66.80 20.1K
15:17 66.81 66.83 66.81 66.83 11.9K
15:18 66.81 66.86 66.81 66.84 22.7K
15:19 66.84 66.86 66.84 66.86 8.0K
15:20 66.85 66.85 66.85 66.85 12.5K
15:21 66.84 66.84 66.80 66.80 16.0K
15:22 66.77 66.79 66.77 66.78 21.3K
15:23 66.76 66.78 66.76 66.77 15.4K
15:24 66.76 66.76 66.74 66.74 17.2K
15:25 66.70 66.74 66.70 66.72 15.1K
15:26 66.72 66.72 66.68 66.68 16.0K
15:27 66.66 66.66 66.62 66.66 19.5K
15:28 66.67 66.67 66.65 66.65 23.8K
15:29 66.65 66.68 66.65 66.68 18.2K
15:30 66.70 66.71 66.67 66.67 16.5K
15:31 66.68 66.70 66.66 66.69 16.0K
15:32 66.65 66.67 66.65 66.66 17.0K
15:33 66.66 66.67 66.64 66.67 12.4K
15:34 66.65 66.66 66.63 66.63 15.9K
15:35 66.64 66.64 66.61 66.61 18.6K
15:36 66.63 66.64 66.59 66.59 20.1K
15:37 66.62 66.62 66.55 66.56 16.8K
15:38 66.56 66.57 66.56 66.57 30.0K
15:39 66.56 66.58 66.55 66.57 25.0K
15:40 66.57 66.57 66.55 66.55 15.3K
15:41 66.55 66.55 66.52 66.54 29.2K
15:42 66.53 66.54 66.51 66.51 23.4K
15:43 66.52 66.54 66.50 66.50 25.9K
15:44 66.52 66.52 66.46 66.47 23.3K
15:45 66.47 66.48 66.45 66.45 28.7K
15:46 66.44 66.44 66.36 66.36 43.5K
15:47 66.34 66.34 66.26 66.26 42.3K
15:48 66.25 66.30 66.25 66.29 54.6K
15:49 66.33 66.38 66.33 66.38 43.1K
15:50 66.40 66.47 66.40 66.47 34.8K
15:51 66.50 66.50 66.39 66.40 51.2K
15:52 66.37 66.40 66.36 66.38 66.0K
15:53 66.40 66.48 66.40 66.48 65.6K
15:54 66.48 66.48 66.41 66.41 59.6K
15:55 66.43 66.47 66.36 66.36 51.6K
15:56 66.36 66.39 66.36 66.37 99.8K
15:57 66.31 66.31 66.26 66.29 116.7K
15:58 66.30 66.35 66.30 66.35 113.9K
15:59 66.31 66.31 66.28 66.30 168.7K
16:00 66.29 66.98 66.24 66.34 1,928.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available