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 66.81 67.69 66.63 66.63 245.7K
09:32 66.58 66.58 66.19 66.19 60.3K
09:33 66.34 66.41 66.32 66.38 37.4K
09:34 66.21 66.21 66.12 66.15 22.4K
09:35 66.13 66.15 66.10 66.15 19.2K
09:36 66.17 66.17 66.12 66.16 16.1K
09:37 66.21 66.21 66.15 66.21 16.5K
09:38 66.19 66.30 66.19 66.30 16.8K
09:39 66.35 66.37 66.29 66.29 11.8K
09:40 66.31 66.31 66.25 66.25 8.6K
09:41 66.26 66.30 66.25 66.25 16.1K
09:42 66.27 66.30 66.25 66.28 11.5K
09:43 66.26 66.26 66.16 66.24 50.1K
09:44 66.21 66.26 66.20 66.26 18.0K
09:45 66.25 66.31 66.25 66.31 21.4K
09:46 66.27 66.32 66.22 66.22 27.2K
09:47 66.25 66.25 66.18 66.22 35.8K
09:48 66.24 66.43 66.24 66.43 35.0K
09:49 66.40 66.49 66.40 66.44 40.6K
09:50 66.44 66.45 66.41 66.43 33.3K
09:51 66.43 66.43 66.35 66.38 25.1K
09:52 66.38 66.39 66.33 66.33 23.8K
09:53 66.33 66.35 66.23 66.25 22.3K
09:54 66.25 66.32 66.25 66.32 19.5K
09:55 66.33 66.41 66.33 66.41 19.6K
09:56 66.40 66.40 66.36 66.37 12.8K
09:57 66.41 66.41 66.37 66.41 17.0K
09:58 66.39 66.39 66.30 66.31 11.8K
09:59 66.27 66.30 66.26 66.30 11.0K
10:00 66.30 66.33 66.30 66.30 23.6K
10:01 66.29 66.35 66.28 66.28 24.3K
10:02 66.27 66.29 66.18 66.18 34.3K
10:03 66.13 66.17 66.12 66.16 80.0K
10:04 66.17 66.23 66.17 66.20 9.9K
10:05 66.23 66.26 66.20 66.26 117.5K
10:06 66.29 66.29 66.22 66.22 16.0K
10:07 66.24 66.28 66.21 66.21 17.3K
10:08 66.25 66.29 66.23 66.23 15.9K
10:09 66.23 66.24 66.15 66.16 25.6K
10:10 66.17 66.22 66.16 66.22 26.7K
10:11 66.21 66.21 66.20 66.20 21.4K
10:12 66.18 66.20 66.15 66.15 50.7K
10:13 66.18 66.25 66.18 66.23 16.3K
10:14 66.22 66.24 66.22 66.23 10.1K
10:15 66.21 66.25 66.16 66.25 25.2K
10:16 66.23 66.26 66.23 66.24 17.7K
10:17 66.24 66.24 66.18 66.18 11.3K
10:18 66.12 66.14 66.11 66.14 12.1K
10:19 66.13 66.19 66.13 66.19 6.1K
10:20 66.18 66.18 66.09 66.09 15.5K
10:21 66.08 66.12 66.08 66.12 20.6K
10:22 66.12 66.15 66.10 66.15 8.2K
10:23 66.12 66.12 66.10 66.10 10.2K
10:24 66.08 66.12 66.05 66.07 16.8K
10:25 66.07 66.13 66.07 66.13 30.3K
10:26 66.12 66.15 66.12 66.15 16.4K
10:27 66.17 66.18 66.14 66.14 11.7K
10:28 66.14 66.16 66.12 66.16 7.2K
10:29 66.15 66.18 66.15 66.18 12.0K
10:30 66.18 66.20 66.18 66.18 8.6K
10:31 66.18 66.21 66.16 66.21 12.0K
10:32 66.23 66.25 66.22 66.25 15.2K
10:33 66.28 66.29 66.27 66.29 9.6K
10:34 66.29 66.33 66.29 66.33 20.3K
10:35 66.29 66.29 66.24 66.24 15.0K
10:36 66.25 66.25 66.22 66.22 9.9K
10:37 66.23 66.26 66.23 66.26 34.2K
10:38 66.25 66.29 66.24 66.24 18.2K
10:39 66.21 66.21 66.16 66.19 32.6K
10:40 66.18 66.18 66.17 66.17 8.6K
10:41 66.18 66.19 66.15 66.19 12.8K
10:42 66.19 66.20 66.18 66.19 10.6K
10:43 66.25 66.25 66.22 66.24 14.4K
10:44 66.22 66.22 66.19 66.21 7.3K
10:45 66.20 66.20 66.14 66.14 11.8K
10:46 66.12 66.15 66.12 66.15 11.6K
10:47 66.13 66.13 66.07 66.07 11.7K
10:48 66.09 66.10 66.07 66.09 20.8K
10:49 66.11 66.16 66.11 66.15 12.3K
10:50 66.16 66.17 66.15 66.16 7.7K
10:51 66.17 66.18 66.16 66.17 8.9K
10:52 66.15 66.16 66.13 66.13 11.0K
10:53 66.16 66.16 66.13 66.14 13.6K
10:54 66.15 66.15 66.12 66.14 18.4K
10:55 66.14 66.18 66.13 66.13 17.0K
10:56 66.13 66.15 66.13 66.14 12.0K
10:57 66.16 66.22 66.16 66.22 22.0K
10:58 66.22 66.24 66.22 66.24 15.7K
10:59 66.26 66.29 66.26 66.28 25.6K
11:00 66.29 66.33 66.28 66.31 10.7K
11:01 66.32 66.32 66.28 66.30 33.5K
11:02 66.26 66.28 66.23 66.23 7.4K
11:03 66.23 66.23 66.21 66.21 7.8K
11:04 66.20 66.24 66.20 66.22 14.9K
11:05 66.20 66.20 66.18 66.18 9.2K
11:06 66.18 66.19 66.17 66.19 10.3K
11:07 66.20 66.30 66.18 66.30 15.4K
11:08 66.30 66.30 66.29 66.29 9.3K
11:09 66.28 66.29 66.28 66.29 6.0K
11:10 66.29 66.29 66.25 66.25 13.2K
11:11 66.25 66.26 66.25 66.26 18.0K
11:12 66.22 66.22 66.20 66.20 5.5K
11:13 66.20 66.21 66.20 66.20 10.3K
11:14 66.20 66.22 66.20 66.22 8.0K
11:15 66.21 66.21 66.16 66.18 10.7K
11:16 66.18 66.22 66.17 66.22 13.9K
11:17 66.20 66.20 66.19 66.19 6.5K
11:18 66.19 66.21 66.19 66.19 7.9K
11:19 66.19 66.21 66.18 66.19 11.9K
11:20 66.21 66.21 66.18 66.19 9.0K
11:21 66.20 66.22 66.19 66.21 11.2K
11:22 66.20 66.24 66.19 66.24 12.2K
11:23 66.24 66.25 66.24 66.24 12.3K
11:24 66.22 66.27 66.22 66.26 12.0K
11:25 66.27 66.29 66.27 66.29 15.8K
11:26 66.30 66.36 66.29 66.36 60.4K
11:27 66.36 66.38 66.36 66.37 13.4K
11:28 66.38 66.40 66.38 66.39 4.1K
11:29 66.39 66.39 66.38 66.39 23.2K
11:30 66.39 66.46 66.39 66.46 18.6K
11:31 66.45 66.46 66.44 66.46 7.8K
11:32 66.44 66.44 66.41 66.41 26.1K
11:33 66.41 66.41 66.38 66.39 14.8K
11:34 66.38 66.38 66.35 66.38 9.0K
11:35 66.38 66.38 66.35 66.35 9.1K
11:36 66.35 66.36 66.34 66.35 5.2K
11:37 66.35 66.35 66.31 66.34 12.5K
11:38 66.33 66.34 66.32 66.34 6.4K
11:39 66.30 66.30 66.29 66.30 14.9K
11:40 66.32 66.33 66.32 66.33 13.8K
11:41 66.32 66.40 66.32 66.40 18.2K
11:42 66.39 66.39 66.34 66.34 6.5K
11:43 66.34 66.34 66.32 66.32 7.2K
11:44 66.33 66.33 66.31 66.32 7.0K
11:45 66.33 66.33 66.32 66.32 10.2K
11:46 66.32 66.33 66.30 66.31 6.3K
11:47 66.30 66.30 66.27 66.27 8.7K
11:48 66.29 66.29 66.27 66.28 9.2K
11:49 66.28 66.29 66.25 66.25 5.5K
11:50 66.28 66.30 66.28 66.29 9.1K
11:51 66.29 66.34 66.29 66.34 4.9K
11:52 66.34 66.36 66.34 66.35 6.7K
11:53 66.35 66.36 66.35 66.35 5.3K
11:54 66.35 66.37 66.35 66.35 10.5K
11:55 66.35 66.36 66.34 66.34 8.6K
11:56 66.34 66.38 66.34 66.38 12.4K
11:57 66.37 66.37 66.36 66.37 4.7K
11:58 66.37 66.37 66.31 66.31 19.0K
11:59 66.31 66.33 66.31 66.33 9.8K
12:00 66.30 66.38 66.30 66.38 6.7K
12:01 66.37 66.37 66.31 66.31 14.9K
12:02 66.30 66.34 66.30 66.31 19.1K
12:03 66.30 66.31 66.29 66.31 4.5K
12:04 66.29 66.29 66.26 66.26 11.7K
12:05 66.27 66.30 66.27 66.30 12.0K
12:06 66.32 66.32 66.25 66.27 17.8K
12:07 66.23 66.28 66.23 66.28 7.8K
12:08 66.28 66.34 66.28 66.34 10.2K
12:09 66.39 66.39 66.36 66.37 32.2K
12:10 66.35 66.39 66.35 66.39 6.5K
12:11 66.36 66.36 66.35 66.36 6.8K
12:12 66.39 66.40 66.36 66.36 11.8K
12:13 66.38 66.38 66.36 66.38 2.5K
12:14 66.39 66.40 66.39 66.40 15.1K
12:15 66.40 66.40 66.40 66.40 16.9K
12:16 66.46 66.47 66.45 66.46 7.8K
12:17 66.45 66.46 66.44 66.46 10.7K
12:18 66.45 66.48 66.45 66.48 4.8K
12:19 66.48 66.50 66.48 66.50 7.3K
12:20 66.49 66.51 66.49 66.50 5.4K
12:21 66.50 66.52 66.50 66.51 8.5K
12:22 66.50 66.50 66.46 66.47 7.8K
12:23 66.47 66.47 66.42 66.42 15.0K
12:24 66.42 66.47 66.42 66.45 5.9K
12:25 66.45 66.49 66.45 66.49 7.4K
12:26 66.49 66.49 66.45 66.45 4.7K
12:27 66.45 66.45 66.44 66.45 5.6K
12:28 66.45 66.47 66.45 66.47 5.6K
12:29 66.47 66.49 66.46 66.49 6.6K
12:30 66.49 66.49 66.46 66.46 7.8K
12:31 66.48 66.50 66.48 66.50 7.2K
12:32 66.50 66.50 66.50 66.50 2.4K
12:33 66.49 66.49 66.48 66.48 7.6K
12:34 66.48 66.48 66.47 66.47 3.5K
12:35 66.47 66.50 66.47 66.49 23.6K
12:36 66.49 66.50 66.49 66.50 7.7K
12:37 66.49 66.52 66.49 66.52 12.3K
12:38 66.52 66.55 66.52 66.55 3.5K
12:39 66.55 66.57 66.55 66.57 5.4K
12:40 66.57 66.59 66.57 66.59 9.6K
12:41 66.59 66.59 66.59 66.59 6.6K
12:42 66.62 66.62 66.62 66.62 8.4K
12:43 66.68 66.68 66.65 66.65 27.1K
12:44 66.63 66.63 66.62 66.62 19.9K
12:45 66.63 66.66 66.63 66.64 24.0K
12:46 66.62 66.67 66.62 66.67 10.9K
12:47 66.67 66.69 66.67 66.69 3.6K
12:48 66.69 66.69 66.68 66.68 4.8K
12:49 66.68 66.69 66.67 66.69 9.0K
12:50 66.68 66.68 66.67 66.67 5.8K
12:51 66.68 66.69 66.68 66.69 4.9K
12:52 66.69 66.69 66.68 66.69 10.3K
12:53 66.69 66.69 66.67 66.67 12.5K
12:54 66.68 66.69 66.68 66.68 5.2K
12:55 66.68 66.70 66.68 66.69 20.1K
12:56 66.68 66.70 66.68 66.69 13.1K
12:57 66.69 66.71 66.69 66.70 10.6K
12:58 66.71 66.73 66.71 66.73 12.9K
12:59 66.72 66.73 66.70 66.70 5.9K
13:00 66.70 66.70 66.69 66.69 4.4K
13:01 66.69 66.74 66.69 66.74 12.6K
13:02 66.74 66.75 66.74 66.74 2.6K
13:03 66.73 66.73 66.71 66.71 6.9K
13:04 66.68 66.70 66.68 66.68 8.7K
13:05 66.68 66.68 66.65 66.65 3.7K
13:06 66.65 66.65 66.63 66.63 2.3K
13:07 66.63 66.63 66.60 66.60 9.4K
13:08 66.60 66.60 66.60 66.60 16.9K
13:09 66.60 66.64 66.60 66.64 18.1K
13:10 66.64 66.65 66.64 66.65 4.1K
13:11 66.65 66.65 66.64 66.65 4.4K
13:12 66.64 66.64 66.63 66.63 5.2K
13:13 66.66 66.68 66.66 66.68 7.9K
13:14 66.68 66.70 66.68 66.70 5.1K
13:15 66.69 66.71 66.69 66.70 7.2K
13:16 66.70 66.71 66.69 66.69 11.4K
13:17 66.69 66.69 66.69 66.69 5.6K
13:18 66.69 66.69 66.68 66.68 2.9K
13:19 66.69 66.69 66.65 66.65 9.2K
13:20 66.65 66.70 66.65 66.70 10.7K
13:21 66.70 66.71 66.70 66.71 3.7K
13:22 66.72 66.73 66.72 66.73 5.1K
13:23 66.74 66.75 66.73 66.74 7.4K
13:24 66.73 66.77 66.73 66.77 8.1K
13:25 66.77 66.80 66.76 66.80 11.3K
13:26 66.79 66.80 66.77 66.78 10.8K
13:27 66.77 66.79 66.77 66.79 5.1K
13:28 66.79 66.80 66.79 66.80 4.9K
13:29 66.81 66.82 66.81 66.82 5.9K
13:30 66.83 66.83 66.79 66.79 8.0K
13:31 66.79 66.80 66.78 66.78 6.1K
13:32 66.78 66.79 66.77 66.79 6.8K
13:33 66.77 66.81 66.77 66.81 8.1K
13:34 66.78 66.78 66.77 66.77 10.0K
13:35 66.76 66.79 66.76 66.77 23.9K
13:36 66.77 66.79 66.77 66.79 5.1K
13:37 66.79 66.81 66.78 66.79 9.1K
13:38 66.81 66.81 66.79 66.79 10.0K
13:39 66.79 66.83 66.78 66.83 8.3K
13:40 66.83 66.85 66.82 66.85 20.6K
13:41 66.85 66.86 66.83 66.84 22.9K
13:42 66.84 66.84 66.83 66.83 7.9K
13:43 66.83 66.83 66.75 66.75 15.4K
13:44 66.75 66.75 66.73 66.73 9.9K
13:45 66.73 66.81 66.73 66.81 19.0K
13:46 66.81 66.81 66.79 66.79 8.5K
13:47 66.80 66.81 66.80 66.81 4.0K
13:48 66.78 66.80 66.78 66.80 4.9K
13:49 66.80 66.82 66.80 66.82 8.5K
13:50 66.81 66.82 66.81 66.81 5.0K
13:51 66.81 66.81 66.79 66.79 3.8K
13:52 66.81 66.83 66.81 66.83 16.9K
13:53 66.83 66.83 66.81 66.82 5.3K
13:54 66.82 66.84 66.82 66.82 12.4K
13:55 66.83 66.89 66.83 66.89 12.9K
13:56 66.88 66.93 66.88 66.93 10.9K
13:57 66.95 66.97 66.95 66.96 9.2K
13:58 66.96 66.96 66.96 66.96 5.5K
13:59 66.96 66.96 66.94 66.95 10.3K
14:00 66.95 66.96 66.95 66.96 5.2K
14:01 66.97 66.99 66.97 66.99 5.7K
14:02 66.98 66.98 66.95 66.95 16.4K
14:03 66.96 66.96 66.93 66.93 10.6K
14:04 66.92 66.92 66.92 66.92 2.4K
14:05 66.92 66.92 66.92 66.92 9.7K
14:06 66.93 66.93 66.91 66.92 6.1K
14:07 66.92 66.94 66.92 66.94 7.7K
14:08 66.92 66.92 66.88 66.89 22.9K
14:09 66.89 66.90 66.89 66.90 4.6K
14:10 66.90 66.90 66.88 66.89 6.3K
14:11 66.90 66.90 66.89 66.89 3.3K
14:12 66.91 66.93 66.91 66.93 14.1K
14:13 66.93 66.95 66.93 66.95 4.0K
14:14 66.97 67.00 66.97 67.00 11.8K
14:15 66.99 67.03 66.99 67.02 7.6K
14:16 67.03 67.03 67.02 67.03 7.4K
14:17 67.02 67.02 67.01 67.02 7.1K
14:18 67.02 67.02 67.01 67.02 9.8K
14:19 67.01 67.02 67.00 67.01 13.0K
14:20 67.01 67.01 67.01 67.01 3.2K
14:21 67.00 67.03 67.00 67.03 7.9K
14:22 67.04 67.05 67.04 67.05 3.7K
14:23 67.06 67.10 67.06 67.10 10.0K
14:24 67.11 67.13 67.10 67.10 17.0K
14:25 67.11 67.12 67.10 67.12 15.4K
14:26 67.12 67.14 67.12 67.14 6.0K
14:27 67.14 67.14 67.13 67.14 5.2K
14:28 67.13 67.15 67.13 67.15 7.3K
14:29 67.14 67.14 67.12 67.12 19.8K
14:30 67.12 67.15 67.12 67.15 6.9K
14:31 67.13 67.13 67.12 67.13 5.6K
14:32 67.13 67.13 67.07 67.08 11.2K
14:33 67.08 67.08 67.07 67.08 6.2K
14:34 67.08 67.10 67.08 67.10 4.5K
14:35 67.10 67.11 67.10 67.10 8.9K
14:36 67.11 67.11 67.10 67.10 5.2K
14:37 67.11 67.14 67.11 67.13 8.9K
14:38 67.12 67.12 67.12 67.12 10.5K
14:39 67.11 67.13 67.11 67.13 3.8K
14:40 67.13 67.14 67.13 67.14 8.1K
14:41 67.14 67.17 67.14 67.17 6.5K
14:42 67.18 67.18 67.16 67.18 8.1K
14:43 67.17 67.17 67.15 67.16 8.9K
14:44 67.15 67.15 67.13 67.15 5.8K
14:45 67.15 67.17 67.15 67.15 8.2K
14:46 67.15 67.17 67.15 67.16 9.4K
14:47 67.16 67.16 67.16 67.16 3.9K
14:48 67.15 67.16 67.15 67.16 5.2K
14:49 67.17 67.18 67.16 67.18 11.0K
14:50 67.17 67.17 67.17 67.17 4.2K
14:51 67.18 67.18 67.17 67.17 4.5K
14:52 67.17 67.18 67.15 67.15 10.9K
14:53 67.15 67.16 67.15 67.15 3.8K
14:54 67.14 67.16 67.14 67.16 7.3K
14:55 67.16 67.16 67.14 67.14 13.2K
14:56 67.14 67.14 67.06 67.10 28.7K
14:57 67.10 67.10 67.09 67.10 14.3K
14:58 67.10 67.11 67.10 67.11 5.5K
14:59 67.12 67.12 67.10 67.10 9.5K
15:00 67.11 67.12 67.10 67.12 16.0K
15:01 67.12 67.13 67.12 67.12 10.1K
15:02 67.12 67.15 67.12 67.15 8.8K
15:03 67.14 67.17 67.14 67.17 5.2K
15:04 67.17 67.17 67.16 67.16 4.5K
15:05 67.16 67.18 67.14 67.14 11.3K
15:06 67.13 67.13 67.11 67.11 4.5K
15:07 67.11 67.11 67.06 67.06 13.9K
15:08 67.05 67.05 67.03 67.04 20.1K
15:09 67.05 67.05 67.02 67.02 6.6K
15:10 67.03 67.05 67.03 67.05 8.1K
15:11 67.05 67.05 67.02 67.03 6.2K
15:12 67.03 67.05 67.03 67.03 6.4K
15:13 67.04 67.04 67.02 67.02 7.4K
15:14 67.03 67.03 67.02 67.03 10.4K
15:15 67.02 67.02 67.01 67.01 5.2K
15:16 67.00 67.02 67.00 67.01 12.2K
15:17 67.00 67.05 67.00 67.05 10.0K
15:18 67.03 67.05 67.03 67.04 15.3K
15:19 67.04 67.05 67.03 67.03 6.3K
15:20 67.04 67.05 67.04 67.04 10.9K
15:21 67.07 67.08 67.06 67.08 16.2K
15:22 67.08 67.10 67.08 67.09 9.8K
15:23 67.09 67.09 67.08 67.08 4.6K
15:24 67.08 67.11 67.08 67.11 16.6K
15:25 67.10 67.11 67.10 67.11 25.4K
15:26 67.09 67.15 67.09 67.14 12.7K
15:27 67.13 67.13 67.12 67.12 11.0K
15:28 67.11 67.11 67.08 67.08 16.1K
15:29 67.07 67.09 67.07 67.09 16.1K
15:30 67.08 67.09 67.08 67.08 11.6K
15:31 67.02 67.02 66.94 66.94 40.8K
15:32 66.94 66.95 66.93 66.93 19.1K
15:33 66.93 66.96 66.93 66.96 15.5K
15:34 66.96 66.97 66.94 66.94 23.4K
15:35 66.93 66.93 66.91 66.92 26.2K
15:36 66.92 66.92 66.88 66.90 17.0K
15:37 66.91 66.91 66.87 66.88 17.7K
15:38 66.90 66.91 66.89 66.90 21.2K
15:39 66.90 66.92 66.90 66.92 20.2K
15:40 66.92 66.95 66.92 66.95 28.9K
15:41 66.96 66.98 66.96 66.98 32.8K
15:42 66.96 66.99 66.96 66.99 19.4K
15:43 66.98 66.99 66.98 66.99 23.3K
15:44 67.00 67.01 66.99 66.99 21.6K
15:45 66.99 66.99 66.96 66.96 21.2K
15:46 66.91 66.92 66.89 66.92 30.6K
15:47 66.91 66.94 66.91 66.93 28.9K
15:48 66.94 66.94 66.92 66.92 23.1K
15:49 66.93 66.93 66.89 66.89 25.1K
15:50 66.87 66.87 66.85 66.85 30.9K
15:51 66.83 66.87 66.83 66.83 52.3K
15:52 66.82 66.82 66.81 66.81 31.5K
15:53 66.83 66.83 66.78 66.82 28.8K
15:54 66.85 66.85 66.80 66.80 42.7K
15:55 66.81 66.83 66.80 66.83 42.6K
15:56 66.81 66.86 66.81 66.86 105.2K
15:57 66.86 66.86 66.80 66.83 123.0K
15:58 66.84 66.85 66.82 66.83 91.0K
15:59 66.87 66.89 66.87 66.89 85.3K
16:00 66.89 66.99 66.37 66.95 1,441.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available