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 66.55 66.73 66.10 66.72 184.2K
09:32 66.76 66.77 66.37 66.37 42.9K
09:33 66.16 66.36 66.16 66.34 18.8K
09:34 66.34 66.47 66.31 66.31 54.4K
09:35 66.36 66.41 66.34 66.39 19.7K
09:36 66.38 66.53 66.32 66.53 39.1K
09:37 66.49 66.58 66.45 66.58 38.6K
09:38 66.64 66.64 66.60 66.62 11.9K
09:39 66.63 66.72 66.63 66.72 18.8K
09:40 66.75 66.82 66.68 66.82 21.2K
09:41 66.79 66.81 66.74 66.74 21.2K
09:42 66.72 66.95 66.72 66.95 37.3K
09:43 66.97 67.09 66.97 67.04 36.8K
09:44 67.10 67.16 67.10 67.14 23.7K
09:45 67.06 67.13 67.06 67.13 13.1K
09:46 67.13 67.17 67.07 67.07 13.5K
09:47 67.06 67.06 67.05 67.06 21.4K
09:48 67.06 67.11 67.03 67.10 26.8K
09:49 67.10 67.13 67.10 67.13 13.3K
09:50 67.12 67.16 67.10 67.16 41.5K
09:51 67.16 67.18 67.11 67.11 10.2K
09:52 67.15 67.17 67.15 67.17 6.9K
09:53 67.17 67.17 67.14 67.15 25.6K
09:54 67.10 67.22 67.10 67.20 19.6K
09:55 67.17 67.17 67.14 67.17 8.7K
09:56 67.17 67.31 67.14 67.28 25.7K
09:57 67.32 67.34 67.32 67.34 10.7K
09:58 67.36 67.36 67.31 67.34 20.7K
09:59 67.34 67.35 67.27 67.35 26.9K
10:00 67.35 67.37 67.33 67.33 10.8K
10:01 67.32 67.38 67.29 67.29 26.7K
10:02 67.29 67.34 67.29 67.32 16.0K
10:03 67.34 67.36 67.32 67.32 12.5K
10:04 67.32 67.33 67.20 67.20 26.0K
10:05 67.19 67.20 67.18 67.19 12.8K
10:06 67.17 67.20 67.17 67.17 11.2K
10:07 67.19 67.25 67.19 67.23 15.5K
10:08 67.25 67.28 67.24 67.24 18.0K
10:09 67.25 67.33 67.25 67.33 13.5K
10:10 67.32 67.32 67.26 67.26 17.2K
10:11 67.25 67.25 67.21 67.21 20.4K
10:12 67.20 67.27 67.20 67.27 19.3K
10:13 67.27 67.30 67.27 67.30 7.0K
10:14 67.30 67.30 67.27 67.30 16.6K
10:15 67.23 67.27 67.23 67.27 10.1K
10:16 67.29 67.31 67.28 67.28 19.6K
10:17 67.28 67.28 67.24 67.25 18.0K
10:18 67.27 67.27 67.23 67.24 11.7K
10:19 67.23 67.24 67.20 67.20 6.6K
10:20 67.22 67.22 67.15 67.15 6.4K
10:21 67.15 67.15 67.08 67.08 17.5K
10:22 67.08 67.13 67.07 67.13 11.7K
10:23 67.13 67.16 67.13 67.16 8.3K
10:24 67.13 67.15 67.13 67.15 10.6K
10:25 67.14 67.20 67.14 67.20 11.6K
10:26 67.20 67.23 67.20 67.20 10.1K
10:27 67.21 67.28 67.21 67.28 11.7K
10:28 67.28 67.34 67.28 67.34 9.5K
10:29 67.34 67.34 67.31 67.33 12.2K
10:30 67.32 67.37 67.32 67.34 9.3K
10:31 67.36 67.36 67.34 67.35 6.2K
10:32 67.36 67.37 67.35 67.37 13.6K
10:33 67.37 67.42 67.37 67.42 41.0K
10:34 67.40 67.41 67.38 67.40 15.4K
10:35 67.43 67.43 67.42 67.42 8.1K
10:36 67.40 67.45 67.40 67.45 10.0K
10:37 67.46 67.47 67.45 67.46 12.8K
10:38 67.46 67.54 67.46 67.53 13.5K
10:39 67.46 67.46 67.43 67.43 10.9K
10:40 67.43 67.43 67.38 67.41 9.3K
10:41 67.44 67.44 67.37 67.37 7.7K
10:42 67.37 67.37 67.34 67.35 8.7K
10:43 67.33 67.33 67.31 67.33 7.8K
10:44 67.33 67.33 67.29 67.30 16.5K
10:45 67.28 67.28 67.26 67.28 11.9K
10:46 67.28 67.30 67.28 67.28 12.5K
10:47 67.28 67.28 67.27 67.27 7.7K
10:48 67.27 67.29 67.27 67.29 7.5K
10:49 67.26 67.32 67.26 67.30 18.5K
10:50 67.32 67.32 67.30 67.30 11.8K
10:51 67.30 67.33 67.30 67.33 9.5K
10:52 67.33 67.34 67.32 67.32 11.9K
10:53 67.33 67.33 67.33 67.33 8.3K
10:54 67.34 67.36 67.33 67.36 7.5K
10:55 67.37 67.38 67.34 67.37 18.5K
10:56 67.37 67.38 67.37 67.38 5.9K
10:57 67.36 67.36 67.34 67.34 16.3K
10:58 67.34 67.39 67.34 67.39 10.5K
10:59 67.39 67.39 67.36 67.38 7.5K
11:00 67.38 67.43 67.38 67.43 13.8K
11:01 67.45 67.45 67.42 67.43 13.4K
11:02 67.40 67.42 67.40 67.40 35.7K
11:03 67.47 67.48 67.44 67.45 56.3K
11:04 67.45 67.47 67.45 67.47 4.5K
11:05 67.45 67.48 67.45 67.46 9.5K
11:06 67.46 67.48 67.46 67.48 8.2K
11:07 67.49 67.51 67.48 67.51 8.4K
11:08 67.50 67.52 67.50 67.52 6.9K
11:09 67.52 67.52 67.51 67.51 8.6K
11:10 67.49 67.49 67.47 67.48 9.6K
11:11 67.48 67.51 67.48 67.51 5.9K
11:12 67.49 67.50 67.47 67.47 10.5K
11:13 67.47 67.49 67.47 67.49 7.2K
11:14 67.49 67.49 67.47 67.49 9.1K
11:15 67.49 67.55 67.49 67.55 6.6K
11:16 67.54 67.55 67.53 67.54 9.1K
11:17 67.52 67.54 67.52 67.54 7.4K
11:18 67.55 67.57 67.55 67.57 8.1K
11:19 67.56 67.60 67.55 67.55 12.8K
11:20 67.57 67.57 67.54 67.54 6.5K
11:21 67.53 67.53 67.50 67.50 7.4K
11:22 67.53 67.58 67.53 67.58 34.2K
11:23 67.62 67.63 67.61 67.61 10.2K
11:24 67.62 67.62 67.60 67.62 4.5K
11:25 67.58 67.59 67.58 67.59 9.9K
11:26 67.58 67.59 67.58 67.59 3.6K
11:27 67.59 67.62 67.59 67.61 15.1K
11:28 67.61 67.61 67.60 67.61 14.2K
11:29 67.62 67.62 67.60 67.60 6.6K
11:30 67.64 67.65 67.60 67.60 8.2K
11:31 67.59 67.59 67.55 67.56 12.2K
11:32 67.56 67.56 67.55 67.55 38.2K
11:33 67.53 67.55 67.51 67.55 27.2K
11:34 67.58 67.58 67.55 67.57 7.8K
11:35 67.57 67.60 67.57 67.60 4.8K
11:36 67.63 67.64 67.63 67.63 3.9K
11:37 67.63 67.66 67.63 67.66 9.0K
11:38 67.66 67.66 67.57 67.58 20.1K
11:39 67.58 67.60 67.56 67.57 12.9K
11:40 67.57 67.57 67.56 67.57 4.6K
11:41 67.55 67.55 67.53 67.53 12.3K
11:42 67.53 67.55 67.53 67.55 16.5K
11:43 67.49 67.50 67.48 67.49 20.1K
11:44 67.49 67.49 67.46 67.48 33.7K
11:45 67.49 67.50 67.46 67.48 27.3K
11:46 67.47 67.49 67.47 67.47 12.6K
11:47 67.48 67.48 67.45 67.46 6.2K
11:48 67.47 67.48 67.47 67.48 10.5K
11:49 67.49 67.49 67.47 67.49 7.1K
11:50 67.49 67.50 67.48 67.50 6.2K
11:51 67.50 67.50 67.48 67.49 7.7K
11:52 67.47 67.48 67.45 67.48 13.1K
11:53 67.48 67.51 67.44 67.51 13.4K
11:54 67.51 67.51 67.50 67.50 13.2K
11:55 67.50 67.51 67.50 67.50 5.0K
11:56 67.52 67.53 67.52 67.53 10.0K
11:57 67.52 67.52 67.51 67.52 5.0K
11:58 67.52 67.52 67.51 67.52 7.6K
11:59 67.53 67.54 67.52 67.53 23.1K
12:00 67.52 67.52 67.50 67.51 9.3K
12:01 67.50 67.50 67.49 67.49 8.6K
12:02 67.50 67.56 67.50 67.55 11.9K
12:03 67.55 67.56 67.54 67.54 8.4K
12:04 67.54 67.55 67.54 67.55 5.6K
12:05 67.56 67.59 67.56 67.59 5.7K
12:06 67.60 67.63 67.57 67.57 9.2K
12:07 67.57 67.59 67.57 67.58 3.0K
12:08 67.59 67.59 67.57 67.57 11.2K
12:09 67.57 67.59 67.54 67.54 8.6K
12:10 67.54 67.59 67.54 67.59 4.8K
12:11 67.59 67.61 67.59 67.61 7.4K
12:12 67.61 67.64 67.61 67.64 3.5K
12:13 67.60 67.62 67.58 67.58 11.6K
12:14 67.58 67.59 67.58 67.59 6.9K
12:15 67.59 67.60 67.59 67.59 10.2K
12:16 67.59 67.63 67.59 67.63 4.0K
12:17 67.63 67.63 67.61 67.62 6.0K
12:18 67.62 67.62 67.61 67.61 4.0K
12:19 67.62 67.64 67.61 67.61 13.5K
12:20 67.61 67.64 67.61 67.64 3.5K
12:21 67.64 67.64 67.64 67.64 5.7K
12:22 67.64 67.66 67.64 67.66 4.0K
12:23 67.66 67.68 67.66 67.68 12.3K
12:24 67.68 67.70 67.68 67.70 15.8K
12:25 67.69 67.72 67.68 67.72 20.6K
12:26 67.72 67.72 67.69 67.71 8.4K
12:27 67.72 67.73 67.71 67.71 8.4K
12:28 67.72 67.72 67.70 67.72 9.4K
12:29 67.72 67.72 67.71 67.71 3.6K
12:30 67.71 67.71 67.65 67.65 12.0K
12:31 67.65 67.67 67.65 67.67 11.0K
12:32 67.67 67.67 67.64 67.64 7.2K
12:33 67.63 67.66 67.63 67.64 9.6K
12:34 67.64 67.64 67.64 67.64 5.1K
12:35 67.64 67.65 67.62 67.65 7.9K
12:36 67.65 67.65 67.59 67.59 11.8K
12:37 67.59 67.60 67.57 67.57 7.5K
12:38 67.57 67.57 67.56 67.56 4.2K
12:39 67.56 67.56 67.53 67.53 5.5K
12:40 67.53 67.53 67.53 67.53 3.8K
12:41 67.53 67.58 67.52 67.58 7.3K
12:42 67.59 67.61 67.58 67.61 8.9K
12:43 67.60 67.62 67.59 67.59 6.2K
12:44 67.60 67.61 67.60 67.61 3.0K
12:45 67.61 67.62 67.61 67.62 4.8K
12:46 67.62 67.64 67.62 67.63 8.6K
12:47 67.63 67.63 67.59 67.59 9.8K
12:48 67.59 67.59 67.58 67.58 5.8K
12:49 67.59 67.60 67.58 67.58 6.1K
12:50 67.57 67.57 67.37 67.45 238.5K
12:51 67.45 67.54 67.45 67.50 16.2K
12:52 67.50 67.58 67.50 67.58 20.9K
12:53 67.59 67.63 67.58 67.62 8.8K
12:54 67.62 67.64 67.60 67.61 5.1K
12:55 67.62 67.64 67.62 67.62 5.9K
12:56 67.62 67.63 67.58 67.59 7.2K
12:57 67.60 67.63 67.60 67.61 6.3K
12:58 67.61 67.62 67.61 67.62 4.2K
12:59 67.62 67.65 67.62 67.65 3.7K
13:00 67.64 67.64 67.63 67.64 15.7K
13:01 67.64 67.66 67.64 67.66 11.6K
13:02 67.67 67.70 67.63 67.63 15.2K
13:03 67.63 67.64 67.63 67.64 2.4K
13:04 67.63 67.63 67.62 67.63 11.8K
13:05 67.65 67.68 67.65 67.67 8.5K
13:06 67.69 67.71 67.68 67.69 9.2K
13:07 67.70 67.72 67.70 67.72 5.0K
13:08 67.72 67.72 67.69 67.70 9.0K
13:09 67.68 67.68 67.67 67.68 6.7K
13:10 67.68 67.68 67.68 67.68 4.8K
13:11 67.64 67.66 67.64 67.64 12.7K
13:12 67.64 67.65 67.64 67.65 4.8K
13:13 67.65 67.65 67.59 67.59 26.8K
13:14 67.59 67.59 67.57 67.57 4.8K
13:15 67.57 67.60 67.57 67.59 4.1K
13:16 67.59 67.60 67.59 67.59 3.5K
13:17 67.60 67.60 67.59 67.59 22.8K
13:18 67.59 67.64 67.59 67.63 25.2K
13:19 67.63 67.65 67.63 67.65 2.0K
13:20 67.65 67.66 67.65 67.65 10.4K
13:21 67.64 67.65 67.63 67.65 8.1K
13:22 67.65 67.69 67.64 67.69 30.1K
13:23 67.71 67.73 67.71 67.71 10.7K
13:24 67.71 67.72 67.67 67.67 13.8K
13:25 67.67 67.67 67.64 67.64 9.0K
13:26 67.65 67.65 67.62 67.62 10.2K
13:27 67.62 67.62 67.61 67.61 5.0K
13:28 67.60 67.62 67.60 67.62 8.9K
13:29 67.59 67.59 67.57 67.57 15.1K
13:30 67.56 67.56 67.55 67.56 3.9K
13:31 67.56 67.56 67.50 67.50 19.8K
13:32 67.50 67.53 67.50 67.50 8.9K
13:33 67.50 67.54 67.50 67.54 9.6K
13:34 67.52 67.53 67.48 67.48 22.8K
13:35 67.49 67.51 67.49 67.51 7.2K
13:36 67.50 67.51 67.50 67.51 5.5K
13:37 67.53 67.56 67.53 67.55 11.8K
13:38 67.55 67.55 67.55 67.55 2.2K
13:39 67.53 67.53 67.51 67.51 10.8K
13:40 67.51 67.51 67.49 67.51 10.7K
13:41 67.51 67.51 67.50 67.50 5.3K
13:42 67.49 67.49 67.49 67.49 7.8K
13:43 67.48 67.49 67.46 67.47 39.6K
13:44 67.47 67.47 67.44 67.44 7.3K
13:45 67.44 67.44 67.44 67.44 13.8K
13:46 67.46 67.49 67.46 67.49 20.3K
13:47 67.49 67.50 67.47 67.47 13.4K
13:48 67.49 67.50 67.49 67.50 17.3K
13:49 67.51 67.55 67.51 67.55 8.2K
13:50 67.56 67.57 67.55 67.55 10.1K
13:51 67.55 67.59 67.55 67.59 9.4K
13:52 67.59 67.59 67.57 67.57 5.5K
13:53 67.57 67.58 67.56 67.58 8.0K
13:54 67.58 67.58 67.53 67.54 8.9K
13:55 67.55 67.58 67.55 67.58 3.6K
13:56 67.59 67.60 67.58 67.59 12.1K
13:57 67.60 67.61 67.60 67.60 5.3K
13:58 67.60 67.62 67.58 67.58 8.5K
13:59 67.58 67.58 67.55 67.55 6.8K
14:00 67.53 67.53 67.52 67.52 5.0K
14:01 67.53 67.53 67.49 67.49 17.1K
14:02 67.48 67.48 67.45 67.46 9.7K
14:03 67.46 67.46 67.46 67.46 5.6K
14:04 67.46 67.46 67.44 67.44 12.2K
14:05 67.45 67.49 67.45 67.49 6.8K
14:06 67.49 67.50 67.48 67.50 5.8K
14:07 67.51 67.53 67.49 67.49 11.5K
14:08 67.50 67.50 67.50 67.50 5.9K
14:09 67.50 67.51 67.48 67.49 8.3K
14:10 67.49 67.51 67.49 67.49 9.2K
14:11 67.49 67.49 67.47 67.47 6.1K
14:12 67.47 67.49 67.47 67.48 6.0K
14:13 67.49 67.49 67.47 67.47 5.3K
14:14 67.49 67.49 67.46 67.46 9.7K
14:15 67.47 67.50 67.47 67.50 7.6K
14:16 67.49 67.50 67.49 67.49 20.4K
14:17 67.49 67.56 67.49 67.56 13.2K
14:18 67.57 67.60 67.57 67.58 15.2K
14:19 67.58 67.62 67.58 67.60 11.5K
14:20 67.60 67.62 67.57 67.58 11.2K
14:21 67.58 67.62 67.58 67.62 10.1K
14:22 67.63 67.65 67.63 67.65 8.8K
14:23 67.62 67.62 67.61 67.62 6.8K
14:24 67.61 67.62 67.59 67.59 6.8K
14:25 67.61 67.62 67.61 67.61 7.7K
14:26 67.59 67.59 67.57 67.58 7.9K
14:27 67.58 67.59 67.53 67.53 10.0K
14:28 67.54 67.54 67.53 67.53 7.1K
14:29 67.51 67.54 67.51 67.54 7.0K
14:30 67.54 67.57 67.54 67.57 4.0K
14:31 67.56 67.57 67.56 67.56 20.2K
14:32 67.56 67.61 67.56 67.61 5.9K
14:33 67.61 67.64 67.61 67.64 8.5K
14:34 67.61 67.62 67.60 67.60 14.6K
14:35 67.62 67.63 67.61 67.61 11.5K
14:36 67.61 67.62 67.60 67.60 7.3K
14:37 67.63 67.64 67.63 67.63 9.5K
14:38 67.63 67.65 67.63 67.65 4.7K
14:39 67.65 67.66 67.64 67.65 6.6K
14:40 67.66 67.66 67.65 67.66 5.9K
14:41 67.66 67.66 67.62 67.62 28.0K
14:42 67.61 67.65 67.61 67.64 85.5K
14:43 67.65 67.68 67.64 67.64 47.5K
14:44 67.64 67.64 67.62 67.64 23.4K
14:45 67.62 67.63 67.62 67.63 19.4K
14:46 67.63 67.65 67.62 67.65 21.6K
14:47 67.66 67.68 67.64 67.66 24.5K
14:48 67.67 67.70 67.67 67.70 17.8K
14:49 67.69 67.71 67.69 67.69 10.7K
14:50 67.67 67.68 67.66 67.66 15.3K
14:51 67.66 67.68 67.66 67.67 8.5K
14:52 67.66 67.66 67.63 67.63 12.6K
14:53 67.62 67.62 67.61 67.61 8.1K
14:54 67.60 67.61 67.59 67.60 11.8K
14:55 67.60 67.63 67.60 67.63 7.3K
14:56 67.63 67.64 67.62 67.64 15.3K
14:57 67.64 67.65 67.63 67.64 12.3K
14:58 67.64 67.66 67.64 67.65 15.0K
14:59 67.64 67.64 67.62 67.63 11.3K
15:00 67.63 67.63 67.62 67.62 8.0K
15:01 67.63 67.64 67.62 67.63 20.1K
15:02 67.63 67.64 67.63 67.63 9.3K
15:03 67.63 67.63 67.61 67.61 11.7K
15:04 67.62 67.62 67.61 67.61 9.0K
15:05 67.62 67.65 67.62 67.65 12.8K
15:06 67.65 67.67 67.65 67.67 9.7K
15:07 67.66 67.67 67.66 67.66 8.9K
15:08 67.65 67.67 67.65 67.67 7.8K
15:09 67.66 67.66 67.65 67.66 15.0K
15:10 67.66 67.67 67.66 67.67 12.1K
15:11 67.67 67.70 67.67 67.69 14.3K
15:12 67.68 67.70 67.68 67.70 10.5K
15:13 67.70 67.70 67.69 67.69 9.3K
15:14 67.69 67.69 67.66 67.69 12.4K
15:15 67.69 67.69 67.68 67.68 9.2K
15:16 67.68 67.69 67.67 67.69 10.6K
15:17 67.68 67.68 67.65 67.67 14.5K
15:18 67.66 67.68 67.66 67.67 8.0K
15:19 67.67 67.70 67.67 67.70 15.3K
15:20 67.72 67.72 67.70 67.70 13.8K
15:21 67.70 67.71 67.68 67.68 44.7K
15:22 67.68 67.69 67.67 67.69 16.4K
15:23 67.70 67.72 67.70 67.72 17.1K
15:24 67.72 67.74 67.69 67.69 20.5K
15:25 67.70 67.71 67.68 67.71 33.0K
15:26 67.69 67.72 67.68 67.72 19.9K
15:27 67.72 67.72 67.69 67.69 15.1K
15:28 67.70 67.71 67.69 67.71 11.9K
15:29 67.70 67.70 67.69 67.70 13.9K
15:30 67.69 67.72 67.69 67.72 18.0K
15:31 67.71 67.74 67.71 67.74 18.6K
15:32 67.74 67.76 67.70 67.72 22.5K
15:33 67.71 67.71 67.70 67.70 13.8K
15:34 67.71 67.71 67.70 67.71 11.0K
15:35 67.72 67.74 67.71 67.73 9.3K
15:36 67.74 67.74 67.70 67.71 21.6K
15:37 67.71 67.72 67.70 67.70 20.8K
15:38 67.69 67.69 67.61 67.61 17.8K
15:39 67.63 67.63 67.60 67.60 17.4K
15:40 67.59 67.59 67.57 67.58 15.8K
15:41 67.58 67.61 67.58 67.61 24.4K
15:42 67.62 67.63 67.60 67.63 26.0K
15:43 67.63 67.64 67.63 67.64 36.7K
15:44 67.65 67.67 67.65 67.67 19.9K
15:45 67.65 67.68 67.65 67.68 27.3K
15:46 67.68 67.68 67.66 67.67 20.8K
15:47 67.70 67.72 67.68 67.68 31.8K
15:48 67.66 67.69 67.66 67.68 16.1K
15:49 67.68 67.72 67.68 67.71 34.9K
15:50 67.71 67.71 67.69 67.69 30.7K
15:51 67.63 67.66 67.63 67.66 47.5K
15:52 67.69 67.70 67.69 67.70 51.1K
15:53 67.71 67.71 67.66 67.66 32.6K
15:54 67.66 67.71 67.66 67.71 43.3K
15:55 67.73 67.73 67.67 67.68 45.2K
15:56 67.67 67.77 67.67 67.77 73.0K
15:57 67.75 67.77 67.75 67.76 102.6K
15:58 67.74 67.74 67.68 67.69 73.9K
15:59 67.68 67.69 67.66 67.68 104.2K
16:00 67.69 67.85 67.58 67.60 2,393.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available