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 67.03 67.33 66.75 66.90 638.2K
09:32 67.00 67.29 67.00 67.25 23.9K
09:33 67.24 67.27 67.24 67.27 9.4K
09:34 67.35 67.42 67.35 67.35 10.7K
09:35 67.35 67.44 67.35 67.44 21.6K
09:36 67.39 67.47 67.39 67.43 22.0K
09:37 67.43 67.52 67.43 67.52 9.3K
09:38 67.52 67.61 67.52 67.61 9.5K
09:39 67.63 67.66 67.63 67.66 15.6K
09:40 67.65 67.66 67.64 67.64 12.2K
09:41 67.61 67.62 67.59 67.59 12.2K
09:42 67.59 67.73 67.59 67.73 28.1K
09:43 67.74 67.83 67.74 67.83 31.8K
09:44 67.88 67.90 67.88 67.90 19.3K
09:45 67.91 67.93 67.85 67.89 17.0K
09:46 67.89 67.95 67.89 67.94 18.7K
09:47 67.94 67.95 67.92 67.93 9.7K
09:48 68.00 68.07 67.99 68.02 87.5K
09:49 68.04 68.10 68.04 68.06 23.6K
09:50 68.06 68.09 68.06 68.06 6.2K
09:51 68.06 68.14 68.06 68.11 21.0K
09:52 68.10 68.15 68.10 68.14 17.7K
09:53 68.14 68.17 68.14 68.14 15.9K
09:54 68.14 68.25 68.14 68.25 15.8K
09:55 68.15 68.15 68.07 68.07 25.4K
09:56 68.08 68.14 68.08 68.14 26.2K
09:57 68.08 68.14 68.08 68.14 15.9K
09:58 68.14 68.14 68.08 68.08 11.7K
09:59 68.08 68.09 68.08 68.08 10.2K
10:00 68.06 68.06 68.02 68.02 9.1K
10:01 68.02 68.02 67.98 68.02 15.0K
10:02 68.02 68.10 68.02 68.10 21.9K
10:03 68.10 68.10 68.02 68.02 11.7K
10:04 68.01 68.01 67.91 67.91 7.5K
10:05 67.94 67.95 67.93 67.95 14.5K
10:06 67.96 67.96 67.87 67.87 13.0K
10:07 67.87 67.87 67.81 67.81 10.0K
10:08 67.80 67.80 67.78 67.78 12.0K
10:09 67.77 67.83 67.76 67.83 12.6K
10:10 67.83 67.83 67.81 67.81 8.4K
10:11 67.80 67.82 67.80 67.82 4.7K
10:12 67.81 67.90 67.80 67.87 16.0K
10:13 67.85 67.85 67.84 67.84 9.3K
10:14 67.84 67.87 67.81 67.81 11.7K
10:15 67.81 67.82 67.81 67.82 11.9K
10:16 67.83 67.93 67.83 67.93 7.0K
10:17 67.93 67.93 67.85 67.86 12.6K
10:18 67.86 67.88 67.86 67.88 3.1K
10:19 67.89 67.89 67.88 67.89 6.8K
10:20 67.90 67.94 67.90 67.93 12.9K
10:21 67.94 67.96 67.93 67.96 9.7K
10:22 67.97 67.97 67.90 67.92 6.3K
10:23 67.89 67.93 67.89 67.93 6.6K
10:24 67.93 67.93 67.92 67.92 6.5K
10:25 67.92 67.98 67.92 67.98 7.6K
10:26 67.98 68.00 67.98 67.99 13.0K
10:27 68.00 68.00 67.96 67.99 15.3K
10:28 67.97 67.97 67.93 67.94 10.5K
10:29 67.94 67.99 67.94 67.99 4.0K
10:30 68.00 68.00 67.95 67.96 16.9K
10:31 67.95 67.97 67.95 67.97 17.2K
10:32 67.98 67.98 67.96 67.97 15.1K
10:33 68.00 68.00 67.95 67.95 17.1K
10:34 67.95 67.97 67.92 67.97 11.2K
10:35 67.99 67.99 67.97 67.98 21.0K
10:36 67.98 68.01 67.96 67.96 6.6K
10:37 67.96 67.98 67.96 67.98 10.4K
10:38 67.98 67.98 67.97 67.98 16.1K
10:39 67.96 68.00 67.96 68.00 5.0K
10:40 68.01 68.02 67.98 67.98 11.2K
10:41 67.99 68.01 67.99 68.01 3.6K
10:42 68.00 68.02 68.00 68.01 8.7K
10:43 68.02 68.08 68.02 68.08 8.6K
10:44 68.06 68.09 68.06 68.09 7.0K
10:45 68.08 68.09 68.04 68.04 15.1K
10:46 68.04 68.04 68.03 68.04 5.2K
10:47 68.02 68.03 68.02 68.02 6.8K
10:48 68.02 68.04 68.01 68.03 9.0K
10:49 68.03 68.03 68.02 68.02 3.3K
10:50 68.04 68.08 68.04 68.05 14.8K
10:51 68.06 68.11 68.06 68.11 5.8K
10:52 68.08 68.08 68.05 68.05 13.2K
10:53 68.04 68.06 68.04 68.05 4.8K
10:54 68.02 68.08 68.02 68.08 10.4K
10:55 68.03 68.08 68.03 68.08 12.9K
10:56 68.08 68.08 68.07 68.07 8.3K
10:57 68.07 68.07 68.05 68.05 6.1K
10:58 68.09 68.09 68.06 68.06 5.0K
10:59 68.05 68.05 67.93 67.93 14.1K
11:00 67.91 67.91 67.90 67.90 8.4K
11:01 67.91 67.96 67.91 67.96 9.9K
11:02 67.92 67.97 67.92 67.97 7.0K
11:03 67.97 68.01 67.97 68.01 5.6K
11:04 68.02 68.03 68.00 68.02 6.1K
11:05 68.04 68.04 68.02 68.02 5.8K
11:06 68.01 68.04 68.01 68.03 10.3K
11:07 68.04 68.04 68.00 68.00 5.0K
11:08 68.01 68.07 68.01 68.07 8.3K
11:09 68.07 68.09 68.07 68.09 4.8K
11:10 68.08 68.10 68.08 68.08 8.4K
11:11 68.10 68.14 68.10 68.14 5.5K
11:12 68.10 68.15 68.10 68.14 10.7K
11:13 68.17 68.17 68.16 68.17 5.7K
11:14 68.17 68.17 68.12 68.13 9.5K
11:15 68.13 68.13 68.10 68.10 8.9K
11:16 68.12 68.12 68.10 68.10 6.8K
11:17 68.07 68.07 68.03 68.03 9.1K
11:18 68.03 68.07 68.03 68.04 5.3K
11:19 68.06 68.06 68.02 68.02 5.5K
11:20 68.03 68.04 68.03 68.04 4.0K
11:21 68.01 68.01 68.01 68.01 9.0K
11:22 68.04 68.05 68.03 68.03 6.4K
11:23 68.03 68.04 68.02 68.02 3.9K
11:24 68.02 68.03 68.01 68.03 4.0K
11:25 68.03 68.07 68.03 68.04 13.9K
11:26 68.05 68.05 68.01 68.01 8.7K
11:27 68.02 68.03 68.02 68.03 6.0K
11:28 68.04 68.04 68.01 68.02 5.2K
11:29 68.01 68.03 68.00 68.01 10.7K
11:30 68.02 68.06 68.02 68.06 9.5K
11:31 68.08 68.12 68.08 68.12 5.1K
11:32 68.12 68.12 68.09 68.11 15.5K
11:33 68.11 68.11 68.06 68.06 10.7K
11:34 68.08 68.08 68.06 68.06 4.3K
11:35 68.08 68.08 68.06 68.06 4.6K
11:36 68.06 68.10 68.06 68.10 5.1K
11:37 68.10 68.10 68.06 68.06 20.7K
11:38 68.07 68.07 68.04 68.06 4.2K
11:39 68.06 68.06 68.03 68.04 3.3K
11:40 68.06 68.07 68.04 68.07 6.7K
11:41 68.08 68.09 68.08 68.09 11.4K
11:42 68.10 68.10 68.05 68.05 5.8K
11:43 68.03 68.05 68.03 68.05 3.9K
11:44 68.05 68.05 68.01 68.02 7.0K
11:45 68.01 68.03 67.99 68.00 5.0K
11:46 68.00 68.02 68.00 68.01 3.3K
11:47 68.00 68.01 68.00 68.01 11.0K
11:48 68.01 68.02 67.99 68.00 8.5K
11:49 68.02 68.04 68.02 68.04 6.1K
11:50 68.04 68.05 68.02 68.02 6.1K
11:51 68.02 68.05 68.02 68.05 4.8K
11:52 68.06 68.06 68.05 68.05 4.0K
11:53 68.05 68.07 68.05 68.07 3.0K
11:54 68.08 68.09 68.08 68.09 6.3K
11:55 68.06 68.12 68.06 68.12 5.2K
11:56 68.11 68.15 68.09 68.10 11.4K
11:57 68.10 68.10 68.10 68.10 2.3K
11:58 68.10 68.11 68.10 68.10 5.2K
11:59 68.10 68.11 68.09 68.11 6.1K
12:00 68.11 68.11 68.06 68.06 9.4K
12:01 68.07 68.07 68.06 68.06 6.5K
12:02 68.09 68.09 68.05 68.07 5.1K
12:03 68.07 68.10 68.07 68.10 5.8K
12:04 68.10 68.12 68.10 68.12 3.7K
12:05 68.11 68.12 68.10 68.10 6.8K
12:06 68.12 68.12 68.12 68.12 2.5K
12:07 68.12 68.16 68.12 68.16 6.8K
12:08 68.15 68.17 68.14 68.14 6.8K
12:09 68.15 68.16 68.14 68.14 4.6K
12:10 68.14 68.14 68.14 68.14 3.1K
12:11 68.14 68.14 68.11 68.12 13.0K
12:12 68.12 68.12 68.10 68.12 2.8K
12:13 68.12 68.15 68.12 68.13 7.2K
12:14 68.13 68.13 68.11 68.11 4.1K
12:15 68.11 68.11 68.09 68.09 7.6K
12:16 68.09 68.09 68.03 68.03 7.1K
12:17 68.03 68.03 68.02 68.02 8.1K
12:18 68.02 68.02 68.00 68.01 14.3K
12:19 68.01 68.01 68.00 68.01 7.4K
12:20 68.01 68.01 68.01 68.01 2.9K
12:21 68.01 68.02 68.01 68.02 3.4K
12:22 68.04 68.05 68.04 68.04 5.9K
12:23 68.04 68.05 68.04 68.05 3.9K
12:24 68.06 68.06 68.05 68.05 1.7K
12:25 68.05 68.09 68.05 68.09 7.0K
12:26 68.08 68.08 68.06 68.06 5.4K
12:27 68.06 68.06 68.06 68.06 10.8K
12:28 68.06 68.06 68.02 68.02 8.3K
12:29 68.02 68.02 68.00 68.00 13.5K
12:30 67.99 68.01 67.99 68.01 8.2K
12:31 68.03 68.03 68.01 68.02 3.8K
12:32 68.02 68.02 68.01 68.02 4.3K
12:33 68.01 68.06 68.01 68.06 8.6K
12:34 68.07 68.07 68.04 68.05 11.1K
12:35 68.07 68.14 68.07 68.14 5.6K
12:36 68.17 68.23 68.17 68.22 8.0K
12:37 68.20 68.23 68.20 68.23 11.0K
12:38 68.25 68.28 68.24 68.28 10.1K
12:39 68.26 68.29 68.26 68.26 23.7K
12:40 68.26 68.29 68.24 68.29 8.1K
12:41 68.30 68.31 68.29 68.31 6.0K
12:42 68.30 68.33 68.30 68.32 9.5K
12:43 68.29 68.29 68.25 68.29 8.7K
12:44 68.29 68.31 68.29 68.30 5.9K
12:45 68.27 68.27 68.27 68.27 4.5K
12:46 68.25 68.25 68.23 68.23 8.4K
12:47 68.23 68.23 68.19 68.22 48.9K
12:48 68.22 68.25 68.21 68.25 13.5K
12:49 68.25 68.27 68.25 68.27 2.6K
12:50 68.25 68.27 68.25 68.27 10.9K
12:51 68.27 68.29 68.26 68.28 9.8K
12:52 68.29 68.32 68.29 68.31 8.7K
12:53 68.31 68.32 68.29 68.29 23.1K
12:54 68.34 68.34 68.32 68.32 6.7K
12:55 68.32 68.32 68.29 68.29 6.0K
12:56 68.30 68.30 68.29 68.30 12.4K
12:57 68.30 68.31 68.30 68.31 3.3K
12:58 68.32 68.33 68.32 68.33 13.2K
12:59 68.32 68.32 68.32 68.32 2.8K
13:00 68.32 68.32 68.30 68.30 14.0K
13:01 68.30 68.31 68.30 68.31 44.1K
13:02 68.31 68.32 68.30 68.31 21.4K
13:03 68.31 68.31 68.31 68.31 11.8K
13:04 68.31 68.31 68.26 68.26 14.9K
13:05 68.26 68.28 68.26 68.28 5.8K
13:06 68.28 68.37 68.28 68.37 11.5K
13:07 68.35 68.41 68.35 68.41 8.0K
13:08 68.43 68.43 68.41 68.41 5.8K
13:09 68.43 68.45 68.43 68.45 38.4K
13:10 68.45 68.45 68.38 68.38 20.5K
13:11 68.35 68.35 68.26 68.27 9.2K
13:12 68.27 68.27 68.27 68.27 5.7K
13:13 68.27 68.27 68.24 68.24 14.4K
13:14 68.24 68.24 68.18 68.18 4.8K
13:15 68.18 68.19 68.18 68.19 6.4K
13:16 68.19 68.19 68.19 68.19 3.9K
13:17 68.24 68.24 68.23 68.23 11.1K
13:18 68.23 68.26 68.23 68.25 13.3K
13:19 68.25 68.27 68.25 68.27 3.4K
13:20 68.27 68.29 68.27 68.28 9.3K
13:21 68.28 68.28 68.25 68.25 8.4K
13:22 68.19 68.22 68.19 68.22 17.5K
13:23 68.24 68.24 68.22 68.22 8.5K
13:24 68.22 68.22 68.20 68.20 2.7K
13:25 68.20 68.21 68.20 68.21 4.9K
13:26 68.21 68.21 68.17 68.19 13.8K
13:27 68.18 68.19 68.18 68.18 9.3K
13:28 68.18 68.18 68.17 68.18 4.7K
13:29 68.18 68.19 68.18 68.19 5.6K
13:30 68.19 68.19 68.18 68.18 6.6K
13:31 68.19 68.22 68.18 68.22 7.8K
13:32 68.21 68.21 68.20 68.20 8.2K
13:33 68.20 68.20 68.20 68.20 5.2K
13:34 68.20 68.21 68.20 68.20 4.3K
13:35 68.21 68.22 68.21 68.22 5.6K
13:36 68.23 68.26 68.23 68.26 6.0K
13:37 68.24 68.26 68.24 68.25 5.8K
13:38 68.25 68.25 68.24 68.24 5.5K
13:39 68.24 68.25 68.24 68.25 3.0K
13:40 68.25 68.25 68.25 68.25 5.4K
13:41 68.25 68.29 68.25 68.29 4.4K
13:42 68.29 68.29 68.25 68.25 7.6K
13:43 68.25 68.26 68.25 68.26 4.6K
13:44 68.26 68.26 68.24 68.24 8.9K
13:45 68.24 68.24 68.16 68.16 17.1K
13:46 68.16 68.21 68.16 68.20 14.3K
13:47 68.19 68.20 68.19 68.20 3.5K
13:48 68.20 68.21 68.19 68.21 9.7K
13:49 68.21 68.21 68.21 68.21 2.7K
13:50 68.20 68.22 68.20 68.20 4.5K
13:51 68.20 68.20 68.19 68.19 4.0K
13:52 68.21 68.21 68.19 68.19 4.1K
13:53 68.19 68.19 68.18 68.18 2.6K
13:54 68.19 68.21 68.19 68.21 8.7K
13:55 68.19 68.21 68.19 68.19 5.6K
13:56 68.18 68.19 68.17 68.17 4.8K
13:57 68.16 68.16 68.14 68.14 6.6K
13:58 68.14 68.17 68.14 68.16 5.0K
13:59 68.15 68.15 68.13 68.13 3.6K
14:00 68.11 68.11 68.10 68.10 11.9K
14:01 68.10 68.17 68.10 68.17 7.9K
14:02 68.15 68.15 68.13 68.15 8.1K
14:03 68.15 68.15 68.15 68.15 7.0K
14:04 68.15 68.15 68.14 68.14 6.3K
14:05 68.14 68.14 68.10 68.10 6.8K
14:06 68.10 68.10 68.09 68.09 7.5K
14:07 68.07 68.10 68.07 68.10 11.8K
14:08 68.14 68.18 68.13 68.18 13.7K
14:09 68.18 68.20 68.18 68.20 4.6K
14:10 68.20 68.20 68.18 68.19 5.1K
14:11 68.20 68.20 68.19 68.19 6.2K
14:12 68.19 68.19 68.18 68.18 6.1K
14:13 68.18 68.18 68.18 68.18 7.3K
14:14 68.18 68.18 68.14 68.14 5.8K
14:15 68.14 68.17 68.14 68.17 4.6K
14:16 68.16 68.17 68.16 68.17 4.9K
14:17 68.17 68.17 68.10 68.10 4.1K
14:18 68.12 68.13 68.12 68.13 3.2K
14:19 68.13 68.17 68.13 68.17 8.7K
14:20 68.15 68.15 68.12 68.12 4.8K
14:21 68.14 68.15 68.14 68.15 3.9K
14:22 68.15 68.15 68.11 68.11 6.4K
14:23 68.11 68.12 68.11 68.12 2.7K
14:24 68.12 68.13 68.11 68.11 6.3K
14:25 68.10 68.10 68.09 68.10 6.2K
14:26 68.09 68.12 68.09 68.12 9.8K
14:27 68.12 68.12 68.11 68.11 5.8K
14:28 68.12 68.14 68.10 68.10 10.1K
14:29 68.10 68.10 68.09 68.09 7.4K
14:30 68.10 68.10 68.06 68.06 11.2K
14:31 68.08 68.08 68.08 68.08 5.3K
14:32 68.08 68.08 68.06 68.06 127.2K
14:33 68.06 68.10 68.06 68.10 14.1K
14:34 68.10 68.11 68.10 68.10 8.1K
14:35 68.10 68.10 68.10 68.10 3.7K
14:36 68.11 68.12 68.11 68.12 12.6K
14:37 68.10 68.10 68.09 68.09 15.3K
14:38 68.09 68.09 68.06 68.06 5.9K
14:39 68.08 68.08 68.07 68.07 4.2K
14:40 68.01 68.01 67.99 68.00 60.9K
14:41 68.00 68.00 67.97 67.98 12.2K
14:42 67.98 68.00 67.98 68.00 6.5K
14:43 68.00 68.01 68.00 68.01 13.2K
14:44 68.02 68.05 68.02 68.05 15.3K
14:45 68.05 68.05 68.03 68.03 22.4K
14:46 68.03 68.07 68.03 68.07 9.6K
14:47 68.07 68.08 68.06 68.08 6.2K
14:48 68.07 68.08 68.06 68.06 11.6K
14:49 68.06 68.10 68.06 68.09 8.2K
14:50 68.09 68.10 68.09 68.10 3.8K
14:51 68.12 68.12 68.11 68.12 6.3K
14:52 68.12 68.12 68.10 68.11 7.9K
14:53 68.12 68.14 68.11 68.11 17.7K
14:54 68.11 68.13 68.11 68.13 5.8K
14:55 68.13 68.15 68.13 68.14 6.2K
14:56 68.13 68.13 68.13 68.13 4.3K
14:57 68.13 68.14 68.12 68.12 11.0K
14:58 68.12 68.13 68.12 68.13 15.4K
14:59 68.13 68.13 68.11 68.11 14.3K
15:00 68.13 68.13 68.13 68.13 7.2K
15:01 68.16 68.17 68.16 68.16 9.4K
15:02 68.16 68.16 68.15 68.16 9.3K
15:03 68.16 68.18 68.16 68.18 9.1K
15:04 68.18 68.21 68.18 68.20 18.3K
15:05 68.20 68.21 68.19 68.21 11.7K
15:06 68.20 68.21 68.20 68.21 4.7K
15:07 68.21 68.21 68.16 68.16 9.2K
15:08 68.16 68.17 68.16 68.17 30.0K
15:09 68.16 68.17 68.16 68.16 9.5K
15:10 68.16 68.19 68.15 68.18 21.1K
15:11 68.18 68.19 68.15 68.15 30.6K
15:12 68.13 68.13 68.11 68.11 11.2K
15:13 68.11 68.15 68.10 68.15 22.2K
15:14 68.15 68.17 68.15 68.17 15.3K
15:15 68.17 68.19 68.17 68.19 11.5K
15:16 68.19 68.21 68.19 68.20 12.8K
15:17 68.20 68.20 68.16 68.16 32.7K
15:18 68.16 68.21 68.16 68.21 11.4K
15:19 68.21 68.22 68.21 68.21 7.2K
15:20 68.22 68.23 68.22 68.22 8.7K
15:21 68.23 68.23 68.20 68.20 9.9K
15:22 68.21 68.22 68.21 68.22 8.5K
15:23 68.21 68.22 68.20 68.21 9.3K
15:24 68.20 68.21 68.18 68.19 26.2K
15:25 68.19 68.19 68.16 68.16 9.6K
15:26 68.16 68.20 68.16 68.20 16.8K
15:27 68.21 68.23 68.21 68.23 9.9K
15:28 68.23 68.23 68.20 68.20 11.3K
15:29 68.19 68.24 68.19 68.23 19.5K
15:30 68.23 68.23 68.22 68.22 6.0K
15:31 68.23 68.23 68.22 68.22 41.8K
15:32 68.22 68.24 68.22 68.24 15.6K
15:33 68.28 68.30 68.28 68.30 16.8K
15:34 68.31 68.31 68.30 68.30 8.7K
15:35 68.31 68.35 68.31 68.35 16.3K
15:36 68.34 68.37 68.34 68.36 17.5K
15:37 68.39 68.45 68.39 68.45 30.3K
15:38 68.43 68.43 68.41 68.41 32.4K
15:39 68.41 68.42 68.38 68.38 28.7K
15:40 68.39 68.39 68.34 68.36 23.0K
15:41 68.34 68.35 68.28 68.28 30.9K
15:42 68.26 68.27 68.23 68.23 28.4K
15:43 68.23 68.24 68.23 68.24 21.5K
15:44 68.25 68.28 68.25 68.28 27.6K
15:45 68.32 68.34 68.30 68.30 30.4K
15:46 68.31 68.31 68.28 68.29 21.6K
15:47 68.27 68.27 68.25 68.25 20.8K
15:48 68.27 68.29 68.26 68.26 38.2K
15:49 68.26 68.30 68.25 68.30 36.5K
15:50 68.29 68.33 68.29 68.31 51.4K
15:51 68.31 68.34 68.29 68.33 48.8K
15:52 68.34 68.35 68.34 68.35 38.2K
15:53 68.32 68.38 68.30 68.38 53.8K
15:54 68.37 68.37 68.32 68.36 49.4K
15:55 68.32 68.32 68.26 68.28 58.2K
15:56 68.21 68.29 68.20 68.29 125.8K
15:57 68.30 68.30 68.20 68.23 118.7K
15:58 68.22 68.26 68.21 68.21 128.8K
15:59 68.21 68.22 68.18 68.18 108.1K
16:00 68.15 68.23 68.09 68.23 8,742.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available