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 68.82 69.40 67.69 69.40 343.0K
09:32 69.28 69.28 69.11 69.12 50.0K
09:33 68.96 68.98 68.76 68.76 38.5K
09:34 68.61 68.65 68.42 68.42 31.1K
09:35 68.41 68.47 68.35 68.39 23.3K
09:36 68.36 68.41 68.35 68.39 25.2K
09:37 68.40 68.40 68.32 68.32 21.4K
09:38 68.34 68.42 68.27 68.27 14.6K
09:39 68.26 68.28 68.23 68.28 26.0K
09:40 68.31 68.31 68.19 68.19 39.4K
09:41 68.18 68.24 68.18 68.18 15.7K
09:42 68.16 68.19 68.10 68.10 13.8K
09:43 68.07 68.18 68.07 68.18 32.8K
09:44 68.14 68.17 68.13 68.13 17.8K
09:45 68.11 68.19 68.11 68.17 13.9K
09:46 68.13 68.16 68.10 68.16 22.9K
09:47 68.18 68.19 68.11 68.11 13.0K
09:48 68.10 68.21 68.10 68.20 10.8K
09:49 68.16 68.24 68.16 68.16 27.1K
09:50 68.15 68.16 68.09 68.09 12.6K
09:51 68.09 68.18 68.09 68.18 12.7K
09:52 68.18 68.18 68.15 68.18 8.8K
09:53 68.18 68.23 68.18 68.23 6.8K
09:54 68.23 68.27 68.17 68.27 16.8K
09:55 68.29 68.29 68.25 68.26 5.3K
09:56 68.21 68.21 68.14 68.15 10.1K
09:57 68.16 68.16 68.07 68.08 7.1K
09:58 68.07 68.07 68.03 68.03 10.3K
09:59 68.03 68.09 68.03 68.08 8.2K
10:00 68.11 68.13 68.11 68.13 8.3K
10:01 68.11 68.18 68.11 68.18 13.2K
10:02 68.21 68.26 68.15 68.25 54.4K
10:03 68.26 68.34 68.26 68.32 13.5K
10:04 68.32 68.35 68.32 68.34 12.7K
10:05 68.34 68.43 68.34 68.43 20.0K
10:06 68.43 68.45 68.43 68.45 13.5K
10:07 68.45 68.45 68.39 68.42 10.1K
10:08 68.42 68.42 68.40 68.41 9.3K
10:09 68.41 68.42 68.34 68.34 9.1K
10:10 68.33 68.33 68.24 68.25 12.8K
10:11 68.23 68.25 68.23 68.24 6.2K
10:12 68.23 68.25 68.21 68.24 59.7K
10:13 68.24 68.26 68.23 68.23 8.1K
10:14 68.25 68.30 68.25 68.30 13.3K
10:15 68.27 68.27 68.25 68.25 6.4K
10:16 68.22 68.23 68.21 68.21 5.2K
10:17 68.21 68.22 68.19 68.19 7.7K
10:18 68.20 68.21 68.19 68.20 5.3K
10:19 68.19 68.19 68.17 68.18 7.4K
10:20 68.17 68.17 68.16 68.16 2.7K
10:21 68.16 68.16 68.14 68.15 12.4K
10:22 68.14 68.16 68.14 68.16 4.4K
10:23 68.16 68.18 68.14 68.14 10.2K
10:24 68.14 68.16 68.14 68.16 5.2K
10:25 68.16 68.19 68.16 68.19 6.1K
10:26 68.19 68.21 68.18 68.21 8.0K
10:27 68.23 68.25 68.23 68.25 5.5K
10:28 68.25 68.25 68.23 68.24 5.2K
10:29 68.24 68.24 68.20 68.20 8.0K
10:30 68.20 68.24 68.20 68.23 5.0K
10:31 68.23 68.26 68.23 68.26 6.1K
10:32 68.26 68.27 68.26 68.26 7.7K
10:33 68.28 68.30 68.27 68.30 2.7K
10:34 68.30 68.30 68.29 68.29 2.9K
10:35 68.28 68.31 68.27 68.31 5.7K
10:36 68.31 68.31 68.26 68.26 5.0K
10:37 68.24 68.30 68.23 68.30 8.9K
10:38 68.31 68.33 68.31 68.31 7.9K
10:39 68.30 68.32 68.30 68.32 4.3K
10:40 68.32 68.35 68.32 68.34 6.0K
10:41 68.34 68.35 68.34 68.35 5.7K
10:42 68.35 68.37 68.35 68.37 9.3K
10:43 68.37 68.38 68.36 68.36 10.7K
10:44 68.36 68.41 68.35 68.41 9.4K
10:45 68.41 68.42 68.41 68.41 3.5K
10:46 68.42 68.42 68.39 68.39 17.5K
10:47 68.39 68.43 68.39 68.43 5.3K
10:48 68.43 68.43 68.41 68.41 6.5K
10:49 68.41 68.42 68.41 68.42 3.8K
10:50 68.42 68.42 68.37 68.38 11.6K
10:51 68.38 68.39 68.37 68.39 7.8K
10:52 68.35 68.37 68.35 68.37 5.8K
10:53 68.37 68.37 68.33 68.33 3.5K
10:54 68.31 68.31 68.30 68.30 4.3K
10:55 68.30 68.30 68.30 68.30 4.5K
10:56 68.30 68.30 68.28 68.28 9.7K
10:57 68.29 68.29 68.28 68.28 6.2K
10:58 68.28 68.30 68.28 68.28 6.0K
10:59 68.28 68.29 68.27 68.29 7.4K
11:00 68.28 68.28 68.27 68.28 8.2K
11:01 68.29 68.31 68.28 68.31 8.2K
11:02 68.32 68.36 68.32 68.35 6.7K
11:03 68.36 68.36 68.34 68.34 6.3K
11:04 68.34 68.37 68.34 68.37 7.5K
11:05 68.39 68.41 68.39 68.40 4.3K
11:06 68.40 68.41 68.40 68.41 4.0K
11:07 68.41 68.42 68.41 68.41 6.7K
11:08 68.42 68.45 68.42 68.42 7.1K
11:09 68.42 68.46 68.42 68.46 10.9K
11:10 68.44 68.44 68.39 68.39 10.9K
11:11 68.40 68.40 68.39 68.39 2.7K
11:12 68.39 68.39 68.34 68.34 6.7K
11:13 68.34 68.40 68.34 68.40 10.9K
11:14 68.40 68.43 68.40 68.40 5.6K
11:15 68.40 68.41 68.40 68.41 2.5K
11:16 68.41 68.42 68.41 68.42 16.5K
11:17 68.42 68.43 68.38 68.38 32.7K
11:18 68.39 68.41 68.38 68.38 11.9K
11:19 68.41 68.44 68.41 68.44 71.0K
11:20 68.47 68.47 68.43 68.43 33.7K
11:21 68.46 68.46 68.45 68.45 6.1K
11:22 68.48 68.49 68.48 68.49 8.9K
11:23 68.51 68.52 68.51 68.51 7.5K
11:24 68.50 68.51 68.50 68.50 4.0K
11:25 68.49 68.50 68.49 68.50 3.7K
11:26 68.48 68.48 68.48 68.48 9.0K
11:27 68.48 68.49 68.48 68.49 3.6K
11:28 68.50 68.50 68.49 68.49 12.7K
11:29 68.47 68.47 68.43 68.45 8.5K
11:30 68.45 68.46 68.43 68.46 4.4K
11:31 68.46 68.53 68.46 68.53 10.6K
11:32 68.53 68.53 68.50 68.51 5.0K
11:33 68.52 68.58 68.51 68.58 6.6K
11:34 68.59 68.59 68.58 68.58 2.6K
11:35 68.58 68.62 68.58 68.62 6.6K
11:36 68.63 68.67 68.61 68.61 9.9K
11:37 68.64 68.65 68.59 68.60 11.8K
11:38 68.64 68.64 68.61 68.62 15.9K
11:39 68.62 68.62 68.58 68.58 16.7K
11:40 68.58 68.62 68.55 68.61 21.7K
11:41 68.63 68.67 68.63 68.67 3.5K
11:42 68.66 68.68 68.65 68.67 6.4K
11:43 68.67 68.73 68.67 68.73 3.9K
11:44 68.69 68.71 68.69 68.71 11.9K
11:45 68.71 68.74 68.71 68.72 3.6K
11:46 68.72 68.74 68.72 68.74 3.7K
11:47 68.74 68.79 68.74 68.79 5.0K
11:48 68.79 68.81 68.79 68.81 6.9K
11:49 68.81 68.83 68.81 68.83 5.8K
11:50 68.83 68.83 68.82 68.82 5.1K
11:51 68.82 68.82 68.77 68.77 11.3K
11:52 68.77 68.77 68.75 68.75 5.0K
11:53 68.75 68.78 68.75 68.78 10.1K
11:54 68.78 68.80 68.78 68.79 2.6K
11:55 68.79 68.79 68.78 68.79 4.3K
11:56 68.82 68.82 68.76 68.76 9.2K
11:57 68.76 68.79 68.76 68.79 1.7K
11:58 68.77 68.77 68.77 68.77 1.8K
11:59 68.80 68.80 68.79 68.80 4.3K
12:00 68.78 68.80 68.78 68.80 6.8K
12:01 68.80 68.82 68.80 68.82 4.8K
12:02 68.82 68.84 68.81 68.84 12.4K
12:03 68.84 68.85 68.83 68.83 5.7K
12:04 68.84 68.84 68.84 68.84 1.2K
12:05 68.84 68.84 68.76 68.76 20.1K
12:06 68.76 68.80 68.76 68.77 8.2K
12:07 68.77 68.78 68.77 68.77 8.3K
12:08 68.77 68.77 68.77 68.77 2.7K
12:09 68.80 68.80 68.78 68.78 10.1K
12:10 68.78 68.79 68.78 68.79 11.9K
12:11 68.80 68.81 68.80 68.81 4.2K
12:12 68.81 68.82 68.81 68.81 3.2K
12:13 68.79 68.80 68.79 68.80 8.8K
12:14 68.81 68.81 68.80 68.81 4.2K
12:15 68.80 68.81 68.80 68.81 1.7K
12:16 68.80 68.81 68.79 68.79 8.9K
12:17 68.77 68.81 68.77 68.81 5.3K
12:18 68.81 68.81 68.77 68.80 7.4K
12:19 68.80 68.80 68.80 68.80 1.3K
12:20 68.81 68.81 68.81 68.81 2.3K
12:21 68.83 68.84 68.83 68.84 7.5K
12:22 68.85 68.86 68.84 68.84 5.8K
12:23 68.84 68.87 68.84 68.87 2.8K
12:24 68.89 68.89 68.87 68.87 7.5K
12:25 68.90 68.91 68.90 68.91 8.1K
12:26 68.92 68.93 68.91 68.93 6.5K
12:27 68.93 68.93 68.91 68.93 4.0K
12:28 68.93 68.94 68.93 68.93 2.6K
12:29 68.93 68.94 68.88 68.88 9.9K
12:30 68.91 68.91 68.90 68.91 8.2K
12:31 68.91 68.91 68.89 68.89 3.9K
12:32 68.89 68.89 68.89 68.89 1.1K
12:33 68.91 68.92 68.91 68.91 7.5K
12:34 68.88 68.88 68.85 68.85 6.8K
12:35 68.82 68.84 68.82 68.83 7.8K
12:36 68.83 68.88 68.83 68.88 2.6K
12:37 68.88 68.89 68.88 68.89 2.3K
12:38 68.89 68.93 68.89 68.93 4.4K
12:39 68.93 68.98 68.93 68.98 10.2K
12:40 68.98 68.98 68.97 68.97 6.7K
12:41 68.96 68.97 68.96 68.97 2.2K
12:42 68.97 68.98 68.95 68.95 7.9K
12:43 68.95 68.95 68.95 68.95 2.4K
12:44 68.93 68.95 68.93 68.95 6.3K
12:45 68.95 68.95 68.95 68.95 3.6K
12:46 68.95 68.95 68.94 68.94 4.7K
12:47 68.91 68.91 68.91 68.91 5.7K
12:48 68.91 68.91 68.91 68.91 8.9K
12:49 68.91 68.92 68.91 68.92 4.4K
12:50 68.93 68.94 68.92 68.94 5.0K
12:51 68.94 68.95 68.94 68.94 5.2K
12:52 68.93 68.93 68.91 68.92 6.0K
12:53 68.92 68.92 68.92 68.92 1.7K
12:54 68.92 68.93 68.92 68.93 2.9K
12:55 68.93 68.95 68.93 68.94 2.3K
12:56 68.94 68.94 68.93 68.93 7.9K
12:57 68.93 68.93 68.92 68.92 10.2K
12:58 68.90 68.90 68.89 68.90 4.4K
12:59 68.90 68.91 68.90 68.91 6.4K
13:00 68.89 68.89 68.89 68.89 3.5K
13:01 68.90 68.90 68.89 68.90 5.8K
13:02 68.90 68.90 68.89 68.90 2.5K
13:03 68.90 68.92 68.90 68.92 5.1K
13:04 68.92 68.92 68.92 68.92 2.5K
13:05 68.94 68.94 68.92 68.92 9.7K
13:06 68.91 68.91 68.91 68.91 4.4K
13:07 68.91 68.92 68.91 68.92 11.4K
13:08 68.93 68.94 68.90 68.90 9.4K
13:09 68.92 68.94 68.92 68.94 3.8K
13:10 68.94 68.94 68.93 68.93 2.9K
13:11 68.93 68.93 68.93 68.93 1.7K
13:12 68.93 68.94 68.93 68.94 2.4K
13:13 68.94 68.96 68.94 68.96 1.9K
13:14 68.96 68.96 68.94 68.94 9.4K
13:15 68.94 68.94 68.93 68.93 1.7K
13:16 68.93 68.93 68.92 68.93 5.8K
13:17 68.95 68.96 68.93 68.93 33.7K
13:18 68.93 68.94 68.93 68.94 5.5K
13:19 68.95 68.96 68.94 68.94 11.0K
13:20 68.94 68.95 68.94 68.95 2.0K
13:21 68.95 68.96 68.94 68.96 1.9K
13:22 68.96 68.97 68.96 68.97 4.1K
13:23 68.96 68.97 68.95 68.96 7.0K
13:24 68.96 68.96 68.92 68.92 8.9K
13:25 68.92 68.94 68.92 68.94 1.4K
13:26 68.92 68.92 68.91 68.92 8.1K
13:27 68.92 68.92 68.91 68.91 3.1K
13:28 68.91 68.91 68.91 68.91 5.3K
13:29 68.91 68.91 68.90 68.90 3.6K
13:30 68.92 68.92 68.92 68.92 7.5K
13:31 68.93 68.93 68.93 68.93 4.7K
13:32 68.93 68.93 68.92 68.92 8.6K
13:33 68.92 68.93 68.91 68.93 4.8K
13:34 68.92 68.92 68.89 68.89 12.1K
13:35 68.88 68.88 68.88 68.88 1.2K
13:36 68.85 68.85 68.82 68.82 9.5K
13:37 68.82 68.85 68.82 68.85 2.0K
13:38 68.85 68.86 68.84 68.85 10.2K
13:39 68.84 68.88 68.84 68.88 6.9K
13:40 68.86 68.86 68.84 68.86 3.8K
13:41 68.85 68.86 68.83 68.86 8.3K
13:42 68.86 68.87 68.86 68.87 5.6K
13:43 68.87 68.87 68.85 68.86 5.4K
13:44 68.87 68.87 68.85 68.85 4.1K
13:45 68.86 68.87 68.86 68.87 3.9K
13:46 68.87 68.88 68.87 68.88 4.9K
13:47 68.86 68.87 68.86 68.86 5.2K
13:48 68.87 68.90 68.87 68.90 4.2K
13:49 68.89 68.90 68.88 68.88 6.3K
13:50 68.88 68.89 68.88 68.89 4.7K
13:51 68.89 68.90 68.89 68.89 9.1K
13:52 68.89 68.90 68.87 68.87 8.7K
13:53 68.87 68.88 68.87 68.87 5.0K
13:54 68.87 68.87 68.85 68.85 4.7K
13:55 68.84 68.84 68.84 68.84 2.3K
13:56 68.82 68.83 68.82 68.83 5.7K
13:57 68.84 68.84 68.80 68.80 7.3K
13:58 68.80 68.81 68.80 68.81 4.1K
13:59 68.81 68.83 68.80 68.81 4.6K
14:00 68.80 68.81 68.80 68.81 7.7K
14:01 68.81 68.81 68.80 68.80 2.9K
14:02 68.81 68.84 68.81 68.84 7.3K
14:03 68.84 68.86 68.82 68.85 12.5K
14:04 68.86 68.86 68.85 68.86 3.9K
14:05 68.86 68.88 68.86 68.88 3.8K
14:06 68.89 68.89 68.87 68.88 10.5K
14:07 68.89 68.90 68.89 68.89 8.6K
14:08 68.91 68.91 68.91 68.91 13.3K
14:09 68.91 68.91 68.90 68.91 5.3K
14:10 68.91 68.91 68.90 68.90 3.8K
14:11 68.90 68.90 68.86 68.87 6.7K
14:12 68.87 68.87 68.85 68.85 3.6K
14:13 68.87 68.88 68.86 68.88 5.7K
14:14 68.89 68.89 68.88 68.88 3.3K
14:15 68.89 68.89 68.87 68.88 4.4K
14:16 68.88 68.88 68.84 68.84 7.3K
14:17 68.84 68.84 68.84 68.84 1.4K
14:18 68.84 68.85 68.84 68.84 6.8K
14:19 68.84 68.85 68.83 68.83 6.7K
14:20 68.82 68.83 68.79 68.79 8.3K
14:21 68.78 68.78 68.75 68.75 5.9K
14:22 68.76 68.76 68.74 68.74 4.1K
14:23 68.74 68.76 68.73 68.75 5.3K
14:24 68.74 68.75 68.74 68.74 2.1K
14:25 68.74 68.76 68.74 68.76 4.3K
14:26 68.76 68.76 68.74 68.74 4.6K
14:27 68.76 68.80 68.76 68.80 6.0K
14:28 68.80 68.80 68.79 68.80 4.2K
14:29 68.81 68.81 68.77 68.77 8.1K
14:30 68.77 68.78 68.76 68.78 4.7K
14:31 68.79 68.80 68.79 68.80 4.4K
14:32 68.79 68.79 68.78 68.79 4.2K
14:33 68.79 68.80 68.79 68.80 1.7K
14:34 68.80 68.81 68.80 68.81 6.3K
14:35 68.81 68.82 68.81 68.81 4.6K
14:36 68.82 68.84 68.82 68.84 4.4K
14:37 68.85 68.86 68.84 68.84 5.8K
14:38 68.84 68.87 68.84 68.87 13.6K
14:39 68.87 68.90 68.87 68.88 6.4K
14:40 68.88 68.88 68.85 68.85 4.8K
14:41 68.84 68.85 68.84 68.84 5.7K
14:42 68.82 68.85 68.82 68.84 10.6K
14:43 68.84 68.86 68.84 68.86 4.4K
14:44 68.87 68.88 68.86 68.87 7.5K
14:45 68.87 68.87 68.85 68.85 6.0K
14:46 68.85 68.85 68.85 68.85 1.0K
14:47 68.85 68.85 68.84 68.85 10.5K
14:48 68.84 68.85 68.84 68.85 3.4K
14:49 68.85 68.86 68.85 68.86 6.5K
14:50 68.88 68.88 68.86 68.87 6.7K
14:51 68.87 68.88 68.87 68.88 2.5K
14:52 68.87 68.88 68.87 68.88 4.0K
14:53 68.88 68.91 68.88 68.91 6.0K
14:54 68.91 68.92 68.91 68.91 3.3K
14:55 68.91 68.92 68.91 68.92 7.2K
14:56 68.92 68.92 68.90 68.92 7.2K
14:57 68.92 68.92 68.89 68.89 8.8K
14:58 68.89 68.89 68.88 68.88 3.7K
14:59 68.88 68.88 68.87 68.88 4.8K
15:00 68.87 68.88 68.87 68.87 7.8K
15:01 68.87 68.87 68.85 68.85 9.6K
15:02 68.85 68.85 68.85 68.85 1.6K
15:03 68.86 68.88 68.86 68.88 9.3K
15:04 68.88 68.90 68.88 68.90 5.3K
15:05 68.90 68.91 68.90 68.90 8.2K
15:06 68.90 68.90 68.88 68.88 9.2K
15:07 68.89 68.90 68.89 68.90 3.6K
15:08 68.90 68.92 68.90 68.91 8.6K
15:09 68.91 68.91 68.88 68.88 9.1K
15:10 68.88 68.88 68.87 68.88 3.9K
15:11 68.86 68.88 68.86 68.87 5.0K
15:12 68.87 68.89 68.87 68.89 7.4K
15:13 68.88 68.91 68.88 68.89 12.0K
15:14 68.90 68.91 68.90 68.91 5.2K
15:15 68.91 68.92 68.90 68.91 4.1K
15:16 68.88 68.90 68.88 68.88 12.3K
15:17 68.86 68.89 68.86 68.89 11.2K
15:18 68.90 68.91 68.90 68.90 5.2K
15:19 68.90 68.90 68.87 68.88 9.6K
15:20 68.86 68.87 68.86 68.87 5.1K
15:21 68.85 68.85 68.79 68.79 23.2K
15:22 68.79 68.79 68.76 68.76 6.8K
15:23 68.76 68.78 68.76 68.78 7.9K
15:24 68.78 68.78 68.77 68.77 9.6K
15:25 68.77 68.77 68.74 68.75 7.9K
15:26 68.74 68.77 68.74 68.77 10.4K
15:27 68.78 68.78 68.75 68.75 11.5K
15:28 68.77 68.78 68.75 68.77 10.5K
15:29 68.77 68.77 68.74 68.74 7.1K
15:30 68.74 68.75 68.74 68.75 6.9K
15:31 68.76 68.78 68.76 68.78 7.9K
15:32 68.77 68.78 68.76 68.78 16.5K
15:33 68.77 68.77 68.73 68.73 16.0K
15:34 68.72 68.75 68.72 68.75 6.6K
15:35 68.76 68.78 68.76 68.78 15.8K
15:36 68.79 68.80 68.78 68.78 17.6K
15:37 68.78 68.79 68.78 68.78 9.8K
15:38 68.79 68.79 68.77 68.77 13.3K
15:39 68.77 68.82 68.77 68.82 23.0K
15:40 68.82 68.84 68.81 68.82 26.0K
15:41 68.84 68.84 68.83 68.83 7.1K
15:42 68.84 68.86 68.83 68.83 16.8K
15:43 68.84 68.85 68.84 68.84 15.3K
15:44 68.83 68.89 68.83 68.86 32.3K
15:45 68.86 68.88 68.83 68.84 15.5K
15:46 68.84 68.86 68.84 68.85 13.3K
15:47 68.85 68.86 68.82 68.82 24.8K
15:48 68.82 68.84 68.81 68.81 17.7K
15:49 68.82 68.82 68.79 68.79 21.3K
15:50 68.79 68.79 68.77 68.77 13.2K
15:51 68.77 68.78 68.76 68.76 45.5K
15:52 68.76 68.76 68.69 68.70 26.7K
15:53 68.70 68.70 68.67 68.67 26.2K
15:54 68.65 68.66 68.63 68.63 41.8K
15:55 68.65 68.67 68.64 68.64 28.5K
15:56 68.63 68.63 68.60 68.60 37.0K
15:57 68.63 68.69 68.62 68.67 59.5K
15:58 68.67 68.69 68.67 68.67 48.4K
15:59 68.67 68.68 68.65 68.67 72.1K
16:00 68.64 69.25 68.57 68.59 1,488.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available