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 67.90 68.06 67.61 67.86 64.6K
09:32 67.86 67.96 67.85 67.94 13.9K
09:33 67.96 67.96 67.91 67.91 17.4K
09:34 67.94 67.94 67.80 67.80 13.0K
09:35 67.80 67.87 67.80 67.84 13.9K
09:36 67.85 67.85 67.83 67.83 15.1K
09:37 67.83 67.92 67.83 67.91 10.7K
09:38 67.91 67.92 67.90 67.91 7.4K
09:39 67.90 67.91 67.89 67.91 7.8K
09:40 67.90 67.94 67.84 67.84 29.7K
09:41 67.84 67.84 67.76 67.76 8.0K
09:42 67.76 67.76 67.71 67.71 17.3K
09:43 67.69 67.78 67.67 67.78 12.5K
09:44 67.78 67.78 67.76 67.76 11.0K
09:45 67.76 67.78 67.74 67.76 6.6K
09:46 67.82 67.89 67.82 67.89 20.6K
09:47 67.89 67.91 67.87 67.87 7.2K
09:48 67.90 67.90 67.85 67.87 11.6K
09:49 67.87 67.89 67.79 67.79 9.9K
09:50 67.79 67.80 67.79 67.80 12.3K
09:51 67.81 67.81 67.78 67.78 13.5K
09:52 67.74 67.77 67.67 67.68 10.2K
09:53 67.66 67.66 67.63 67.63 9.4K
09:54 67.58 67.61 67.58 67.59 11.7K
09:55 67.59 67.59 67.59 67.59 4.9K
09:56 67.59 67.64 67.59 67.64 14.9K
09:57 67.65 67.75 67.64 67.73 170.2K
09:58 67.73 67.82 67.73 67.82 12.4K
09:59 67.81 67.83 67.80 67.80 18.8K
10:00 67.80 67.84 67.79 67.84 8.9K
10:01 67.81 67.81 67.77 67.77 12.0K
10:02 67.77 67.77 67.74 67.76 9.7K
10:03 67.76 67.76 67.71 67.71 10.6K
10:04 67.72 67.78 67.72 67.78 36.9K
10:05 67.78 67.83 67.78 67.83 12.5K
10:06 67.87 67.87 67.78 67.80 12.8K
10:07 67.81 67.81 67.77 67.77 24.6K
10:08 67.79 67.79 67.77 67.77 6.7K
10:09 67.75 67.75 67.72 67.72 7.6K
10:10 67.75 67.77 67.75 67.76 6.7K
10:11 67.76 67.76 67.74 67.74 9.8K
10:12 67.69 67.80 67.69 67.80 17.1K
10:13 67.80 67.83 67.80 67.83 14.4K
10:14 67.83 67.83 67.81 67.81 4.4K
10:15 67.81 67.83 67.81 67.82 9.1K
10:16 67.82 67.82 67.80 67.80 6.0K
10:17 67.80 67.80 67.76 67.76 9.2K
10:18 67.77 67.78 67.75 67.78 16.4K
10:19 67.78 67.79 67.78 67.78 6.3K
10:20 67.78 67.78 67.74 67.75 11.1K
10:21 67.73 67.73 67.69 67.71 9.1K
10:22 67.71 67.78 67.71 67.78 10.5K
10:23 67.79 67.79 67.75 67.75 20.9K
10:24 67.75 67.78 67.75 67.78 7.5K
10:25 67.82 67.82 67.82 67.82 10.0K
10:26 67.83 67.84 67.83 67.84 7.5K
10:27 67.84 67.85 67.83 67.83 9.3K
10:28 67.83 67.83 67.81 67.81 5.0K
10:29 67.80 67.83 67.80 67.82 13.1K
10:30 67.81 67.87 67.81 67.86 45.3K
10:31 67.86 67.89 67.86 67.89 11.5K
10:32 67.89 67.93 67.89 67.93 17.3K
10:33 67.94 67.96 67.93 67.93 10.1K
10:34 67.94 67.96 67.94 67.96 9.8K
10:35 67.97 68.05 67.97 68.05 18.1K
10:36 68.06 68.10 68.06 68.10 9.6K
10:37 68.10 68.10 68.08 68.08 15.9K
10:38 68.08 68.08 68.03 68.04 19.7K
10:39 68.04 68.05 68.04 68.04 7.3K
10:40 68.04 68.04 68.02 68.02 9.5K
10:41 68.03 68.03 68.00 68.02 13.9K
10:42 68.02 68.02 68.00 68.01 5.8K
10:43 68.02 68.02 68.01 68.01 9.1K
10:44 68.00 68.01 68.00 68.01 12.3K
10:45 68.03 68.06 68.03 68.06 12.4K
10:46 68.07 68.08 68.07 68.07 5.4K
10:47 68.07 68.07 68.05 68.05 9.0K
10:48 68.04 68.04 68.03 68.03 11.3K
10:49 68.04 68.04 68.00 68.00 8.0K
10:50 68.01 68.01 67.99 67.99 4.7K
10:51 67.99 67.99 67.95 67.98 11.2K
10:52 67.98 67.99 67.97 67.97 9.6K
10:53 67.95 67.96 67.95 67.96 8.8K
10:54 67.98 68.04 67.98 68.04 12.8K
10:55 68.04 68.05 68.04 68.04 10.4K
10:56 68.04 68.04 68.01 68.01 6.1K
10:57 68.01 68.01 67.98 67.99 16.6K
10:58 67.99 68.01 67.98 68.00 9.4K
10:59 68.00 68.01 68.00 68.01 9.3K
11:00 68.01 68.01 68.01 68.01 3.8K
11:01 68.02 68.04 68.02 68.04 8.5K
11:02 68.04 68.04 68.03 68.03 4.1K
11:03 68.03 68.03 68.01 68.01 6.6K
11:04 68.02 68.02 67.98 68.00 12.3K
11:05 68.00 68.02 68.00 68.01 5.4K
11:06 68.01 68.04 68.01 68.03 10.1K
11:07 68.03 68.03 68.01 68.02 6.9K
11:08 68.02 68.02 68.02 68.02 4.0K
11:09 68.00 68.00 67.97 67.97 7.8K
11:10 67.96 67.99 67.96 67.99 6.4K
11:11 67.99 67.99 67.98 67.98 4.2K
11:12 67.98 67.99 67.98 67.98 5.4K
11:13 67.97 67.97 67.93 67.93 7.3K
11:14 67.93 67.94 67.91 67.91 6.3K
11:15 67.91 67.92 67.91 67.92 4.6K
11:16 67.92 67.92 67.86 67.86 8.0K
11:17 67.85 67.85 67.81 67.81 11.3K
11:18 67.82 67.84 67.82 67.83 8.9K
11:19 67.82 67.82 67.81 67.81 7.8K
11:20 67.81 67.84 67.80 67.84 19.9K
11:21 67.84 67.84 67.80 67.80 20.0K
11:22 67.81 67.81 67.80 67.80 2.1K
11:23 67.80 67.80 67.78 67.78 7.7K
11:24 67.79 67.82 67.79 67.82 14.5K
11:25 67.82 67.86 67.82 67.86 8.2K
11:26 67.88 67.89 67.86 67.89 14.1K
11:27 67.88 67.89 67.88 67.88 3.8K
11:28 67.87 67.88 67.86 67.88 9.4K
11:29 67.88 67.88 67.87 67.87 5.3K
11:30 67.87 67.87 67.85 67.87 12.8K
11:31 67.87 67.87 67.84 67.85 7.1K
11:32 67.84 67.85 67.84 67.85 6.8K
11:33 67.86 67.86 67.84 67.84 4.7K
11:34 67.84 67.84 67.82 67.83 6.0K
11:35 67.83 67.84 67.81 67.81 7.8K
11:36 67.81 67.82 67.81 67.82 2.4K
11:37 67.82 67.82 67.81 67.81 7.0K
11:38 67.82 67.85 67.82 67.85 11.2K
11:39 67.87 67.87 67.85 67.85 4.3K
11:40 67.85 67.87 67.85 67.87 41.3K
11:41 67.88 67.91 67.88 67.89 10.2K
11:42 67.89 67.89 67.88 67.88 8.0K
11:43 67.89 67.89 67.84 67.84 11.5K
11:44 67.83 67.84 67.82 67.83 4.4K
11:45 67.83 67.83 67.81 67.81 7.3K
11:46 67.82 67.82 67.82 67.82 2.8K
11:47 67.83 67.85 67.83 67.85 5.7K
11:48 67.84 67.86 67.84 67.86 10.5K
11:49 67.87 67.89 67.87 67.89 6.3K
11:50 67.89 67.90 67.88 67.88 5.8K
11:51 67.88 67.90 67.88 67.90 3.9K
11:52 67.90 67.91 67.90 67.91 8.5K
11:53 67.91 67.92 67.91 67.91 5.1K
11:54 67.91 67.93 67.91 67.93 5.9K
11:55 67.94 67.94 67.93 67.93 3.6K
11:56 67.93 67.95 67.93 67.95 2.6K
11:57 67.94 67.95 67.94 67.95 9.5K
11:58 67.94 67.94 67.94 67.94 4.8K
11:59 67.95 67.95 67.94 67.94 7.5K
12:00 67.93 67.93 67.91 67.92 6.3K
12:01 67.89 67.89 67.86 67.86 4.8K
12:02 67.86 67.87 67.86 67.86 7.9K
12:03 67.86 67.86 67.86 67.86 8.2K
12:04 67.87 67.88 67.86 67.86 11.6K
12:05 67.86 67.87 67.86 67.86 6.3K
12:06 67.87 67.87 67.86 67.86 9.0K
12:07 67.86 67.89 67.86 67.89 7.3K
12:08 67.90 67.91 67.90 67.90 5.4K
12:09 67.90 67.90 67.87 67.87 4.8K
12:10 67.88 67.89 67.88 67.88 6.0K
12:11 67.88 67.88 67.87 67.88 6.5K
12:12 67.88 67.90 67.88 67.88 8.6K
12:13 67.88 67.89 67.88 67.89 5.0K
12:14 67.89 67.91 67.89 67.91 4.8K
12:15 67.90 67.91 67.90 67.91 5.0K
12:16 67.92 67.95 67.92 67.95 4.4K
12:17 67.95 67.96 67.95 67.96 3.8K
12:18 67.96 67.96 67.95 67.95 10.5K
12:19 67.95 67.95 67.95 67.95 5.7K
12:20 67.95 67.96 67.95 67.96 5.7K
12:21 67.96 67.96 67.95 67.96 7.7K
12:22 67.96 67.96 67.92 67.92 6.4K
12:23 67.92 67.92 67.90 67.90 10.7K
12:24 67.90 67.90 67.89 67.89 6.0K
12:25 67.89 67.91 67.89 67.91 12.2K
12:26 67.91 67.94 67.91 67.94 4.2K
12:27 67.94 67.95 67.94 67.94 13.8K
12:28 67.94 67.94 67.93 67.93 3.4K
12:29 67.93 67.93 67.93 67.93 6.3K
12:30 67.92 67.94 67.92 67.93 9.2K
12:31 67.90 67.91 67.89 67.90 11.5K
12:32 67.90 67.90 67.87 67.87 3.6K
12:33 67.88 67.88 67.87 67.88 5.7K
12:34 67.88 67.89 67.86 67.86 4.6K
12:35 67.87 67.87 67.86 67.86 4.7K
12:36 67.86 67.86 67.84 67.85 8.6K
12:37 67.85 67.85 67.84 67.84 6.8K
12:38 67.84 67.84 67.84 67.84 5.0K
12:39 67.84 67.86 67.84 67.85 3.5K
12:40 67.84 67.84 67.83 67.83 5.9K
12:41 67.85 67.85 67.84 67.84 4.3K
12:42 67.84 67.84 67.84 67.84 8.0K
12:43 67.87 67.92 67.87 67.92 12.3K
12:44 67.92 67.94 67.92 67.93 3.2K
12:45 67.94 67.94 67.93 67.93 2.7K
12:46 67.91 67.93 67.91 67.93 9.2K
12:47 67.93 67.93 67.92 67.92 4.7K
12:48 67.92 67.92 67.92 67.92 7.4K
12:49 67.92 67.92 67.92 67.92 2.4K
12:50 67.89 67.89 67.86 67.86 14.0K
12:51 67.87 67.88 67.87 67.87 8.2K
12:52 67.88 67.88 67.87 67.87 3.3K
12:53 67.87 67.87 67.85 67.85 5.6K
12:54 67.85 67.85 67.85 67.85 3.7K
12:55 67.86 67.87 67.86 67.86 4.0K
12:56 67.86 67.86 67.82 67.83 7.5K
12:57 67.84 67.88 67.84 67.88 7.7K
12:58 67.88 67.88 67.86 67.86 4.0K
12:59 67.87 67.88 67.87 67.88 2.8K
13:00 67.88 67.88 67.85 67.85 4.7K
13:01 67.84 67.85 67.82 67.83 6.6K
13:02 67.83 67.84 67.83 67.83 2.2K
13:03 67.83 67.83 67.83 67.83 2.8K
13:04 67.83 67.83 67.80 67.80 3.3K
13:05 67.80 67.80 67.78 67.78 5.5K
13:06 67.78 67.79 67.78 67.78 6.9K
13:07 67.78 67.79 67.78 67.78 3.6K
13:08 67.77 67.77 67.76 67.76 5.3K
13:09 67.76 67.77 67.76 67.77 3.6K
13:10 67.77 67.77 67.76 67.77 9.3K
13:11 67.76 67.78 67.76 67.78 4.4K
13:12 67.79 67.80 67.79 67.79 11.5K
13:13 67.79 67.80 67.79 67.79 3.2K
13:14 67.79 67.80 67.79 67.80 6.2K
13:15 67.80 67.80 67.78 67.79 6.1K
13:16 67.79 67.80 67.79 67.80 4.3K
13:17 67.82 67.83 67.82 67.83 7.0K
13:18 67.83 67.85 67.83 67.83 9.8K
13:19 67.83 67.84 67.83 67.84 19.7K
13:20 67.88 67.88 67.88 67.88 14.6K
13:21 67.88 67.88 67.85 67.85 7.2K
13:22 67.85 67.85 67.84 67.85 3.2K
13:23 67.86 67.87 67.86 67.87 8.6K
13:24 67.86 67.86 67.83 67.84 5.1K
13:25 67.84 67.84 67.78 67.78 6.1K
13:26 67.78 67.79 67.77 67.77 5.3K
13:27 67.77 67.77 67.74 67.74 7.0K
13:28 67.74 67.74 67.72 67.74 10.6K
13:29 67.74 67.74 67.74 67.74 3.1K
13:30 67.75 67.75 67.73 67.73 6.2K
13:31 67.73 67.73 67.73 67.73 2.0K
13:32 67.72 67.72 67.72 67.72 3.2K
13:33 67.71 67.71 67.71 67.71 5.9K
13:34 67.71 67.71 67.69 67.70 5.6K
13:35 67.70 67.70 67.69 67.69 3.8K
13:36 67.68 67.68 67.65 67.66 8.4K
13:37 67.64 67.64 67.61 67.61 4.1K
13:38 67.58 67.59 67.57 67.59 10.3K
13:39 67.59 67.59 67.58 67.59 3.9K
13:40 67.59 67.60 67.59 67.60 9.6K
13:41 67.60 67.60 67.59 67.59 5.7K
13:42 67.59 67.59 67.59 67.59 1.5K
13:43 67.60 67.60 67.59 67.59 9.7K
13:44 67.58 67.60 67.57 67.59 9.6K
13:45 67.59 67.59 67.58 67.58 4.9K
13:46 67.58 67.60 67.58 67.60 4.9K
13:47 67.60 67.60 67.59 67.60 5.8K
13:48 67.60 67.64 67.60 67.63 17.8K
13:49 67.63 67.63 67.62 67.62 1.8K
13:50 67.62 67.63 67.62 67.62 14.4K
13:51 67.60 67.60 67.58 67.59 12.0K
13:52 67.59 67.59 67.58 67.58 3.0K
13:53 67.58 67.58 67.58 67.58 2.6K
13:54 67.59 67.62 67.59 67.61 8.0K
13:55 67.62 67.62 67.60 67.60 5.8K
13:56 67.60 67.60 67.58 67.58 6.3K
13:57 67.59 67.59 67.56 67.56 3.6K
13:58 67.56 67.56 67.55 67.56 7.0K
13:59 67.56 67.56 67.56 67.56 4.7K
14:00 67.55 67.55 67.53 67.53 4.9K
14:01 67.54 67.54 67.50 67.50 11.3K
14:02 67.50 67.50 67.49 67.49 4.6K
14:03 67.49 67.52 67.49 67.52 15.2K
14:04 67.53 67.54 67.52 67.53 6.6K
14:05 67.54 67.54 67.52 67.52 14.3K
14:06 67.52 67.52 67.48 67.50 15.6K
14:07 67.50 67.51 67.49 67.51 5.6K
14:08 67.51 67.51 67.48 67.49 5.7K
14:09 67.49 67.49 67.47 67.47 4.0K
14:10 67.46 67.46 67.45 67.45 4.7K
14:11 67.45 67.45 67.44 67.44 11.8K
14:12 67.43 67.43 67.43 67.43 2.9K
14:13 67.43 67.44 67.43 67.44 18.6K
14:14 67.44 67.44 67.44 67.44 3.6K
14:15 67.45 67.45 67.42 67.42 7.7K
14:16 67.41 67.42 67.41 67.42 7.5K
14:17 67.42 67.45 67.42 67.44 9.5K
14:18 67.44 67.44 67.41 67.42 5.4K
14:19 67.42 67.42 67.42 67.42 8.4K
14:20 67.42 67.42 67.42 67.42 3.4K
14:21 67.42 67.45 67.42 67.44 9.0K
14:22 67.47 67.49 67.43 67.49 21.3K
14:23 67.48 67.48 67.48 67.48 6.1K
14:24 67.48 67.49 67.45 67.45 8.8K
14:25 67.45 67.45 67.43 67.45 9.3K
14:26 67.45 67.47 67.45 67.47 5.7K
14:27 67.47 67.48 67.47 67.48 9.2K
14:28 67.48 67.48 67.48 67.48 5.9K
14:29 67.48 67.49 67.48 67.49 4.1K
14:30 67.49 67.51 67.49 67.51 8.6K
14:31 67.51 67.52 67.51 67.52 10.9K
14:32 67.52 67.53 67.50 67.53 9.0K
14:33 67.53 67.55 67.53 67.54 15.7K
14:34 67.53 67.53 67.50 67.51 10.1K
14:35 67.51 67.51 67.48 67.48 5.8K
14:36 67.48 67.49 67.48 67.49 6.2K
14:37 67.49 67.50 67.49 67.49 3.8K
14:38 67.50 67.50 67.48 67.48 6.9K
14:39 67.47 67.48 67.47 67.48 5.0K
14:40 67.48 67.48 67.48 67.48 2.6K
14:41 67.48 67.48 67.47 67.48 8.5K
14:42 67.49 67.49 67.49 67.49 5.2K
14:43 67.49 67.51 67.49 67.50 10.7K
14:44 67.49 67.49 67.48 67.48 7.5K
14:45 67.48 67.49 67.48 67.48 5.1K
14:46 67.49 67.51 67.49 67.51 6.0K
14:47 67.51 67.53 67.51 67.53 9.9K
14:48 67.53 67.53 67.52 67.52 7.3K
14:49 67.52 67.53 67.52 67.52 5.1K
14:50 67.52 67.52 67.50 67.50 8.5K
14:51 67.50 67.50 67.49 67.49 7.3K
14:52 67.49 67.49 67.46 67.46 5.6K
14:53 67.44 67.44 67.39 67.43 15.1K
14:54 67.43 67.46 67.43 67.44 11.4K
14:55 67.42 67.45 67.42 67.42 9.1K
14:56 67.43 67.44 67.42 67.44 4.2K
14:57 67.43 67.45 67.43 67.45 7.3K
14:58 67.46 67.47 67.46 67.47 16.3K
14:59 67.47 67.47 67.46 67.47 6.6K
15:00 67.47 67.49 67.47 67.49 10.4K
15:01 67.50 67.51 67.50 67.51 8.4K
15:02 67.50 67.50 67.48 67.48 8.1K
15:03 67.48 67.49 67.48 67.49 3.4K
15:04 67.49 67.49 67.48 67.49 5.6K
15:05 67.50 67.51 67.49 67.51 4.8K
15:06 67.51 67.51 67.51 67.51 3.2K
15:07 67.51 67.52 67.51 67.52 4.8K
15:08 67.51 67.53 67.51 67.53 9.8K
15:09 67.53 67.55 67.53 67.55 8.7K
15:10 67.55 67.58 67.55 67.58 7.1K
15:11 67.58 67.61 67.58 67.61 17.1K
15:12 67.61 67.61 67.61 67.61 3.9K
15:13 67.63 67.65 67.63 67.65 16.5K
15:14 67.67 67.67 67.65 67.65 10.6K
15:15 67.64 67.64 67.61 67.62 13.0K
15:16 67.61 67.62 67.61 67.61 5.5K
15:17 67.62 67.64 67.61 67.64 8.4K
15:18 67.65 67.67 67.65 67.67 8.1K
15:19 67.67 67.71 67.67 67.70 7.1K
15:20 67.70 67.73 67.70 67.73 8.0K
15:21 67.72 67.73 67.72 67.73 7.9K
15:22 67.73 67.73 67.69 67.69 12.9K
15:23 67.69 67.70 67.69 67.70 6.1K
15:24 67.70 67.70 67.67 67.69 16.5K
15:25 67.67 67.68 67.67 67.67 6.6K
15:26 67.69 67.69 67.68 67.69 6.2K
15:27 67.70 67.70 67.68 67.68 9.6K
15:28 67.69 67.71 67.68 67.68 12.7K
15:29 67.68 67.68 67.66 67.66 7.5K
15:30 67.67 67.68 67.67 67.68 9.3K
15:31 67.67 67.68 67.66 67.66 10.3K
15:32 67.66 67.66 67.64 67.64 10.8K
15:33 67.64 67.66 67.64 67.64 17.9K
15:34 67.65 67.65 67.63 67.63 10.4K
15:35 67.63 67.63 67.57 67.57 20.0K
15:36 67.59 67.61 67.58 67.58 15.2K
15:37 67.61 67.63 67.61 67.61 11.4K
15:38 67.61 67.61 67.59 67.59 12.6K
15:39 67.61 67.64 67.61 67.62 15.1K
15:40 67.63 67.66 67.62 67.66 10.8K
15:41 67.65 67.65 67.62 67.62 12.0K
15:42 67.62 67.65 67.62 67.65 18.3K
15:43 67.66 67.69 67.66 67.67 26.6K
15:44 67.67 67.69 67.67 67.68 8.6K
15:45 67.68 67.70 67.68 67.69 13.8K
15:46 67.70 67.72 67.70 67.72 19.9K
15:47 67.71 67.72 67.70 67.71 9.3K
15:48 67.70 67.71 67.70 67.71 19.9K
15:49 67.71 67.71 67.67 67.68 17.8K
15:50 67.68 67.68 67.64 67.64 11.8K
15:51 67.60 67.63 67.59 67.60 32.8K
15:52 67.58 67.61 67.58 67.61 20.8K
15:53 67.61 67.64 67.59 67.64 18.4K
15:54 67.62 67.64 67.62 67.64 20.5K
15:55 67.63 67.63 67.61 67.61 29.8K
15:56 67.59 67.64 67.59 67.64 41.3K
15:57 67.68 67.69 67.67 67.69 48.6K
15:58 67.66 67.69 67.66 67.66 60.5K
15:59 67.64 67.65 67.64 67.65 60.5K
16:00 67.62 67.73 67.61 67.69 2,015.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available