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 68.45 69.00 68.35 68.50 70.6K
09:32 68.50 68.50 68.46 68.50 9.4K
09:33 68.42 68.46 68.39 68.39 17.9K
09:34 68.40 68.40 68.29 68.29 17.3K
09:35 68.28 68.28 68.14 68.14 14.1K
09:36 68.10 68.17 68.09 68.17 17.8K
09:37 68.14 68.20 68.12 68.20 9.9K
09:38 68.20 68.25 68.20 68.24 12.7K
09:39 68.24 68.25 68.18 68.18 7.7K
09:40 68.21 68.21 68.16 68.21 8.3K
09:41 68.20 68.20 68.07 68.09 18.2K
09:42 68.08 68.10 68.04 68.10 15.6K
09:43 68.09 68.12 68.06 68.11 32.6K
09:44 68.11 68.11 68.04 68.04 12.5K
09:45 68.00 68.00 67.97 68.00 20.0K
09:46 68.00 68.05 67.99 68.03 39.0K
09:47 68.03 68.03 67.92 67.92 24.3K
09:48 67.94 67.94 67.74 67.74 8.3K
09:49 67.76 67.76 67.65 67.65 13.1K
09:50 67.65 67.65 67.61 67.62 12.9K
09:51 67.61 67.61 67.52 67.57 19.0K
09:52 67.60 67.69 67.60 67.68 13.5K
09:53 67.67 67.69 67.67 67.68 9.4K
09:54 67.67 67.76 67.67 67.76 12.6K
09:55 67.66 67.71 67.66 67.71 10.9K
09:56 67.70 67.77 67.70 67.75 21.2K
09:57 67.78 67.83 67.78 67.83 15.4K
09:58 67.83 67.84 67.83 67.83 13.9K
09:59 67.81 67.81 67.74 67.76 24.7K
10:00 67.76 67.77 67.69 67.69 17.2K
10:01 67.69 67.69 67.56 67.56 17.7K
10:02 67.58 67.58 67.53 67.53 14.9K
10:03 67.51 67.51 67.40 67.40 23.6K
10:04 67.40 67.41 67.34 67.39 15.7K
10:05 67.42 67.45 67.41 67.41 68.3K
10:06 67.41 67.41 67.33 67.33 14.7K
10:07 67.31 67.31 67.29 67.31 15.4K
10:08 67.29 67.34 67.29 67.34 76.3K
10:09 67.34 67.37 67.34 67.37 26.3K
10:10 67.34 67.35 67.34 67.34 9.0K
10:11 67.34 67.35 67.30 67.31 14.7K
10:12 67.30 67.30 67.20 67.23 15.2K
10:13 67.23 67.24 67.23 67.23 10.7K
10:14 67.26 67.34 67.26 67.32 50.4K
10:15 67.33 67.33 67.23 67.23 9.9K
10:16 67.21 67.22 67.20 67.20 7.9K
10:17 67.26 67.26 67.26 67.26 65.0K
10:18 67.26 67.26 67.24 67.25 11.1K
10:19 67.19 67.20 67.04 67.04 22.3K
10:20 67.04 67.12 67.04 67.08 15.1K
10:21 67.08 67.12 67.08 67.12 9.3K
10:22 67.17 67.20 67.16 67.20 13.6K
10:23 67.20 67.23 67.20 67.22 12.7K
10:24 67.23 67.28 67.22 67.28 21.4K
10:25 67.30 67.30 67.26 67.27 15.7K
10:26 67.28 67.37 67.28 67.37 17.6K
10:27 67.37 67.37 67.37 67.37 7.5K
10:28 67.34 67.38 67.34 67.38 13.8K
10:29 67.40 67.40 67.29 67.39 32.5K
10:30 67.39 67.41 67.37 67.37 13.7K
10:31 67.37 67.37 67.36 67.36 7.8K
10:32 67.32 67.32 67.31 67.32 6.2K
10:33 67.32 67.36 67.31 67.36 12.6K
10:34 67.36 67.43 67.36 67.43 9.4K
10:35 67.43 67.46 67.43 67.46 7.6K
10:36 67.47 67.47 67.43 67.43 12.4K
10:37 67.43 67.44 67.41 67.42 8.5K
10:38 67.44 67.44 67.40 67.42 12.1K
10:39 67.45 67.48 67.44 67.46 16.5K
10:40 67.46 67.47 67.44 67.47 8.0K
10:41 67.47 67.47 67.46 67.46 20.7K
10:42 67.50 67.51 67.47 67.49 15.2K
10:43 67.50 67.50 67.50 67.50 5.0K
10:44 67.51 67.52 67.50 67.52 12.4K
10:45 67.51 67.51 67.50 67.50 9.7K
10:46 67.50 67.53 67.49 67.53 15.5K
10:47 67.51 67.51 67.46 67.46 23.4K
10:48 67.47 67.57 67.47 67.57 15.6K
10:49 67.57 67.60 67.57 67.58 13.3K
10:50 67.58 67.58 67.55 67.55 9.6K
10:51 67.55 67.55 67.53 67.54 12.9K
10:52 67.54 67.58 67.54 67.57 11.3K
10:53 67.58 67.60 67.58 67.60 10.7K
10:54 67.60 67.63 67.60 67.62 15.3K
10:55 67.64 67.66 67.64 67.66 12.8K
10:56 67.66 67.69 67.66 67.69 8.3K
10:57 67.73 67.74 67.72 67.72 16.0K
10:58 67.71 67.73 67.71 67.73 6.3K
10:59 67.74 67.77 67.74 67.76 21.0K
11:00 67.75 67.78 67.75 67.76 17.2K
11:01 67.73 67.73 67.71 67.71 15.7K
11:02 67.70 67.70 67.69 67.69 15.2K
11:03 67.69 67.69 67.65 67.67 13.4K
11:04 67.67 67.67 67.65 67.65 10.1K
11:05 67.63 67.64 67.63 67.63 11.6K
11:06 67.63 67.63 67.58 67.58 16.2K
11:07 67.58 67.58 67.53 67.55 31.9K
11:08 67.53 67.53 67.52 67.53 7.5K
11:09 67.53 67.53 67.48 67.48 25.5K
11:10 67.48 67.50 67.48 67.49 14.3K
11:11 67.49 67.51 67.49 67.50 6.6K
11:12 67.49 67.50 67.47 67.50 15.7K
11:13 67.52 67.53 67.51 67.51 13.1K
11:14 67.53 67.57 67.53 67.57 17.2K
11:15 67.58 67.59 67.53 67.54 20.5K
11:16 67.54 67.56 67.53 67.56 16.9K
11:17 67.57 67.57 67.55 67.55 6.2K
11:18 67.55 67.55 67.48 67.49 9.4K
11:19 67.49 67.50 67.47 67.47 9.9K
11:20 67.49 67.54 67.49 67.50 16.2K
11:21 67.50 67.51 67.50 67.51 3.1K
11:22 67.49 67.51 67.49 67.51 11.1K
11:23 67.51 67.51 67.49 67.49 12.7K
11:24 67.49 67.52 67.49 67.51 5.9K
11:25 67.51 67.53 67.51 67.52 11.9K
11:26 67.52 67.52 67.50 67.50 4.9K
11:27 67.50 67.51 67.50 67.50 9.1K
11:28 67.51 67.52 67.51 67.52 10.9K
11:29 67.52 67.55 67.52 67.55 14.7K
11:30 67.52 67.52 67.51 67.51 16.7K
11:31 67.51 67.51 67.49 67.50 18.3K
11:32 67.50 67.51 67.50 67.51 12.2K
11:33 67.51 67.53 67.51 67.53 6.2K
11:34 67.52 67.52 67.51 67.51 4.8K
11:35 67.50 67.50 67.46 67.46 15.7K
11:36 67.46 67.52 67.46 67.52 23.7K
11:37 67.53 67.53 67.52 67.53 3.9K
11:38 67.52 67.52 67.50 67.51 8.6K
11:39 67.51 67.51 67.51 67.51 2.5K
11:40 67.52 67.53 67.52 67.52 7.2K
11:41 67.52 67.54 67.52 67.54 19.3K
11:42 67.54 67.55 67.51 67.51 417.6K
11:43 67.52 67.55 67.52 67.53 5.9K
11:44 67.53 67.53 67.52 67.52 5.7K
11:45 67.52 67.55 67.52 67.53 16.9K
11:46 67.53 67.53 67.51 67.51 5.4K
11:47 67.51 67.51 67.46 67.46 16.0K
11:48 67.46 67.46 67.43 67.45 16.0K
11:49 67.44 67.44 67.40 67.40 9.5K
11:50 67.40 67.40 67.35 67.36 8.1K
11:51 67.36 67.40 67.36 67.40 15.4K
11:52 67.41 67.43 67.40 67.43 8.5K
11:53 67.43 67.43 67.43 67.43 3.3K
11:54 67.43 67.44 67.43 67.44 4.1K
11:55 67.46 67.46 67.44 67.44 8.6K
11:56 67.44 67.45 67.43 67.45 5.1K
11:57 67.45 67.50 67.45 67.50 12.0K
11:58 67.49 67.50 67.49 67.50 14.3K
11:59 67.50 67.51 67.48 67.48 24.2K
12:00 67.48 67.48 67.43 67.44 7.2K
12:01 67.43 67.43 67.42 67.43 7.2K
12:02 67.43 67.45 67.43 67.45 16.9K
12:03 67.47 67.52 67.46 67.52 16.4K
12:04 67.52 67.54 67.51 67.53 10.9K
12:05 67.53 67.57 67.53 67.57 4.9K
12:06 67.57 67.59 67.57 67.58 8.8K
12:07 67.59 67.59 67.57 67.57 10.6K
12:08 67.56 67.56 67.53 67.53 8.7K
12:09 67.53 67.53 67.52 67.53 4.3K
12:10 67.53 67.53 67.53 67.53 6.4K
12:11 67.51 67.52 67.51 67.52 7.4K
12:12 67.54 67.54 67.52 67.52 10.1K
12:13 67.52 67.52 67.49 67.50 3.9K
12:14 67.50 67.50 67.49 67.50 5.4K
12:15 67.50 67.51 67.48 67.48 4.8K
12:16 67.48 67.48 67.47 67.47 2.4K
12:17 67.46 67.47 67.45 67.46 5.4K
12:18 67.43 67.45 67.43 67.45 7.6K
12:19 67.45 67.47 67.44 67.47 8.2K
12:20 67.47 67.48 67.46 67.46 7.4K
12:21 67.46 67.48 67.46 67.48 3.4K
12:22 67.47 67.47 67.45 67.45 5.2K
12:23 67.45 67.45 67.44 67.44 3.8K
12:24 67.45 67.45 67.41 67.41 7.2K
12:25 67.41 67.44 67.41 67.44 6.4K
12:26 67.43 67.45 67.43 67.43 4.6K
12:27 67.43 67.44 67.43 67.44 1.9K
12:28 67.45 67.45 67.44 67.45 7.8K
12:29 67.43 67.44 67.43 67.44 4.1K
12:30 67.44 67.44 67.43 67.43 8.3K
12:31 67.43 67.43 67.42 67.42 7.4K
12:32 67.42 67.42 67.41 67.42 5.4K
12:33 67.41 67.41 67.37 67.37 7.1K
12:34 67.37 67.37 67.36 67.37 5.6K
12:35 67.37 67.38 67.37 67.38 8.2K
12:36 67.38 67.39 67.38 67.39 6.8K
12:37 67.39 67.39 67.39 67.39 8.2K
12:38 67.39 67.39 67.37 67.37 7.1K
12:39 67.37 67.38 67.37 67.38 6.6K
12:40 67.38 67.41 67.38 67.41 7.6K
12:41 67.42 67.45 67.42 67.45 9.8K
12:42 67.45 67.45 67.44 67.44 9.4K
12:43 67.44 67.44 67.43 67.43 4.9K
12:44 67.41 67.42 67.41 67.41 2.1K
12:45 67.40 67.42 67.40 67.40 7.8K
12:46 67.40 67.40 67.40 67.40 4.2K
12:47 67.40 67.40 67.38 67.38 2.7K
12:48 67.38 67.38 67.35 67.35 8.4K
12:49 67.37 67.39 67.37 67.39 7.0K
12:50 67.38 67.38 67.37 67.37 2.0K
12:51 67.36 67.38 67.36 67.38 4.2K
12:52 67.39 67.40 67.38 67.40 7.0K
12:53 67.41 67.41 67.39 67.39 2.7K
12:54 67.41 67.41 67.39 67.39 5.8K
12:55 67.39 67.39 67.39 67.39 4.3K
12:56 67.39 67.39 67.37 67.39 5.2K
12:57 67.40 67.42 67.40 67.41 6.5K
12:58 67.41 67.41 67.41 67.41 3.8K
12:59 67.41 67.48 67.41 67.46 7.4K
13:00 67.46 67.46 67.46 67.46 5.9K
13:01 67.46 67.47 67.46 67.47 3.0K
13:02 67.47 67.47 67.45 67.47 5.3K
13:03 67.48 67.49 67.48 67.48 4.1K
13:04 67.48 67.52 67.48 67.51 9.3K
13:05 67.51 67.52 67.51 67.52 4.3K
13:06 67.50 67.50 67.48 67.48 3.9K
13:07 67.48 67.48 67.46 67.46 5.6K
13:08 67.46 67.46 67.44 67.44 3.3K
13:09 67.44 67.44 67.41 67.41 5.2K
13:10 67.38 67.39 67.38 67.39 4.7K
13:11 67.39 67.40 67.35 67.35 10.4K
13:12 67.35 67.36 67.34 67.34 6.6K
13:13 67.35 67.38 67.35 67.38 11.2K
13:14 67.40 67.41 67.40 67.41 4.6K
13:15 67.41 67.45 67.41 67.44 6.6K
13:16 67.43 67.44 67.43 67.44 3.5K
13:17 67.44 67.45 67.44 67.44 5.2K
13:18 67.44 67.45 67.44 67.45 2.8K
13:19 67.45 67.46 67.43 67.45 8.7K
13:20 67.45 67.45 67.41 67.44 6.1K
13:21 67.44 67.44 67.43 67.44 3.8K
13:22 67.44 67.48 67.44 67.47 5.8K
13:23 67.47 67.47 67.43 67.43 4.5K
13:24 67.43 67.43 67.41 67.42 4.6K
13:25 67.42 67.44 67.42 67.43 4.7K
13:26 67.43 67.43 67.42 67.43 4.0K
13:27 67.43 67.44 67.43 67.43 3.7K
13:28 67.44 67.45 67.44 67.44 5.3K
13:29 67.44 67.44 67.42 67.42 4.5K
13:30 67.42 67.42 67.42 67.42 3.5K
13:31 67.37 67.39 67.37 67.39 8.8K
13:32 67.39 67.42 67.39 67.42 4.4K
13:33 67.42 67.42 67.41 67.42 6.2K
13:34 67.44 67.44 67.42 67.42 4.4K
13:35 67.42 67.42 67.39 67.39 2.2K
13:36 67.39 67.39 67.39 67.39 2.9K
13:37 67.39 67.39 67.38 67.38 3.2K
13:38 67.39 67.39 67.38 67.38 4.8K
13:39 67.38 67.39 67.38 67.39 2.8K
13:40 67.39 67.40 67.39 67.40 7.3K
13:41 67.39 67.40 67.39 67.40 5.0K
13:42 67.40 67.41 67.40 67.40 7.2K
13:43 67.37 67.38 67.36 67.36 4.3K
13:44 67.36 67.36 67.36 67.36 3.7K
13:45 67.40 67.40 67.36 67.37 17.3K
13:46 67.38 67.41 67.38 67.41 3.6K
13:47 67.41 67.45 67.41 67.45 5.5K
13:48 67.45 67.47 67.45 67.46 3.4K
13:49 67.46 67.47 67.46 67.46 5.5K
13:50 67.46 67.47 67.46 67.47 4.7K
13:51 67.47 67.48 67.46 67.46 3.1K
13:52 67.47 67.48 67.47 67.47 3.7K
13:53 67.47 67.50 67.47 67.50 4.9K
13:54 67.50 67.51 67.50 67.51 4.6K
13:55 67.51 67.51 67.49 67.49 6.7K
13:56 67.49 67.49 67.46 67.46 6.0K
13:57 67.46 67.47 67.46 67.47 6.9K
13:58 67.47 67.48 67.47 67.48 4.8K
13:59 67.46 67.46 67.45 67.45 3.9K
14:00 67.45 67.46 67.45 67.45 4.1K
14:01 67.45 67.48 67.45 67.48 5.9K
14:02 67.48 67.49 67.48 67.48 19.3K
14:03 67.48 67.50 67.47 67.47 27.0K
14:04 67.47 67.47 67.47 67.47 26.6K
14:05 67.45 67.47 67.45 67.45 8.5K
14:06 67.46 67.49 67.46 67.48 12.4K
14:07 67.48 67.48 67.44 67.44 6.1K
14:08 67.44 67.44 67.44 67.44 7.3K
14:09 67.44 67.45 67.44 67.45 3.8K
14:10 67.44 67.45 67.44 67.45 4.1K
14:11 67.46 67.49 67.46 67.49 10.5K
14:12 67.49 67.53 67.49 67.51 11.8K
14:13 67.53 67.56 67.53 67.56 8.6K
14:14 67.56 67.58 67.56 67.58 7.8K
14:15 67.58 67.62 67.58 67.62 7.5K
14:16 67.62 67.62 67.60 67.60 4.2K
14:17 67.60 67.60 67.59 67.59 5.9K
14:18 67.60 67.62 67.60 67.62 10.1K
14:19 67.61 67.63 67.61 67.63 10.0K
14:20 67.65 67.66 67.64 67.66 5.5K
14:21 67.66 67.69 67.66 67.68 5.4K
14:22 67.68 67.70 67.68 67.70 8.6K
14:23 67.71 67.74 67.71 67.74 7.2K
14:24 67.75 67.77 67.71 67.71 17.1K
14:25 67.69 67.70 67.64 67.64 8.4K
14:26 67.64 67.66 67.64 67.66 10.4K
14:27 67.64 67.64 67.64 67.64 6.0K
14:28 67.64 67.64 67.63 67.63 6.5K
14:29 67.64 67.65 67.64 67.64 17.6K
14:30 67.64 67.66 67.63 67.63 9.3K
14:31 67.64 67.64 67.63 67.63 2.5K
14:32 67.64 67.64 67.64 67.64 5.3K
14:33 67.64 67.65 67.63 67.64 10.4K
14:34 67.64 67.66 67.64 67.65 6.8K
14:35 67.65 67.68 67.65 67.67 7.7K
14:36 67.68 67.69 67.68 67.69 7.5K
14:37 67.69 67.69 67.68 67.68 5.3K
14:38 67.67 67.67 67.63 67.64 23.2K
14:39 67.62 67.62 67.62 67.62 2.2K
14:40 67.62 67.62 67.62 67.62 10.5K
14:41 67.62 67.62 67.62 67.62 4.6K
14:42 67.62 67.65 67.62 67.63 15.1K
14:43 67.62 67.62 67.61 67.62 5.1K
14:44 67.62 67.62 67.62 67.62 7.0K
14:45 67.63 67.67 67.63 67.66 9.0K
14:46 67.66 67.68 67.66 67.67 5.1K
14:47 67.67 67.69 67.67 67.68 6.1K
14:48 67.68 67.68 67.62 67.62 10.9K
14:49 67.62 67.63 67.60 67.62 24.3K
14:50 67.61 67.62 67.61 67.62 7.0K
14:51 67.62 67.66 67.62 67.65 27.2K
14:52 67.65 67.68 67.65 67.68 25.2K
14:53 67.68 67.68 67.68 67.68 4.5K
14:54 67.67 67.70 67.67 67.70 5.7K
14:55 67.70 67.70 67.69 67.69 27.1K
14:56 67.69 67.71 67.69 67.71 11.0K
14:57 67.72 67.76 67.72 67.76 10.3K
14:58 67.76 67.76 67.76 67.76 2.1K
14:59 67.78 67.84 67.78 67.81 18.5K
15:00 67.85 67.87 67.85 67.86 19.4K
15:01 67.86 67.86 67.79 67.79 16.0K
15:02 67.79 67.85 67.79 67.83 7.2K
15:03 67.84 67.88 67.84 67.88 6.1K
15:04 67.88 67.88 67.86 67.86 9.9K
15:05 67.88 67.90 67.88 67.90 11.2K
15:06 67.86 67.87 67.86 67.87 6.5K
15:07 67.87 67.90 67.87 67.89 11.7K
15:08 67.90 67.92 67.90 67.92 12.7K
15:09 67.92 67.92 67.90 67.91 10.9K
15:10 67.88 67.90 67.88 67.89 7.0K
15:11 67.91 67.91 67.90 67.90 10.8K
15:12 67.91 67.92 67.91 67.92 7.3K
15:13 67.89 67.89 67.86 67.86 19.1K
15:14 67.85 67.85 67.83 67.84 7.4K
15:15 67.83 67.85 67.80 67.85 9.9K
15:16 67.84 67.86 67.83 67.86 5.6K
15:17 67.85 67.86 67.85 67.86 6.6K
15:18 67.86 67.89 67.86 67.88 11.0K
15:19 67.88 67.88 67.88 67.88 9.5K
15:20 67.88 67.89 67.87 67.89 7.9K
15:21 67.88 67.90 67.87 67.90 11.9K
15:22 67.85 67.86 67.85 67.86 20.2K
15:23 67.86 67.86 67.84 67.85 7.7K
15:24 67.84 67.86 67.84 67.86 8.1K
15:25 67.87 67.88 67.87 67.88 7.1K
15:26 67.89 67.89 67.88 67.89 10.2K
15:27 67.89 67.90 67.89 67.90 8.3K
15:28 67.90 67.91 67.90 67.90 7.7K
15:29 67.90 67.91 67.89 67.89 12.0K
15:30 67.89 67.89 67.88 67.89 6.6K
15:31 67.88 67.89 67.86 67.86 14.9K
15:32 67.87 67.90 67.87 67.88 15.9K
15:33 67.90 67.90 67.86 67.87 10.5K
15:34 67.87 67.89 67.87 67.89 9.6K
15:35 67.89 67.89 67.88 67.89 13.6K
15:36 67.90 67.91 67.89 67.90 18.3K
15:37 67.89 67.90 67.89 67.90 11.0K
15:38 67.91 67.91 67.90 67.91 28.9K
15:39 67.92 67.92 67.91 67.91 11.3K
15:40 67.91 67.91 67.89 67.90 14.9K
15:41 67.92 67.92 67.87 67.87 23.8K
15:42 67.85 67.87 67.84 67.84 20.1K
15:43 67.86 67.87 67.86 67.86 15.9K
15:44 67.86 67.86 67.84 67.85 17.1K
15:45 67.85 67.86 67.84 67.84 9.4K
15:46 67.83 67.86 67.83 67.83 16.5K
15:47 67.82 67.82 67.79 67.79 18.8K
15:48 67.79 67.82 67.78 67.79 19.0K
15:49 67.79 67.82 67.78 67.82 14.8K
15:50 67.82 67.85 67.82 67.84 16.8K
15:51 67.83 67.91 67.83 67.88 31.4K
15:52 67.83 67.83 67.81 67.81 32.4K
15:53 67.79 67.80 67.78 67.79 21.7K
15:54 67.79 67.81 67.78 67.78 31.0K
15:55 67.76 67.76 67.70 67.76 35.1K
15:56 67.77 67.79 67.76 67.79 32.5K
15:57 67.77 67.78 67.75 67.76 79.8K
15:58 67.77 67.80 67.77 67.79 66.2K
15:59 67.77 67.82 67.74 67.74 96.7K
16:00 67.76 68.00 67.64 67.83 1,298.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available