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 68.10 68.69 67.95 68.03 175.2K
09:32 68.05 68.05 67.95 67.98 20.4K
09:33 67.95 68.07 67.95 68.07 20.9K
09:34 68.07 68.07 68.04 68.04 13.1K
09:35 68.04 68.09 68.04 68.07 10.6K
09:36 68.10 68.17 68.10 68.17 10.9K
09:37 68.16 68.16 68.09 68.14 9.9K
09:38 68.13 68.17 68.11 68.17 14.9K
09:39 68.13 68.13 68.12 68.12 8.2K
09:40 68.09 68.19 68.05 68.18 12.3K
09:41 68.18 68.21 68.17 68.17 9.1K
09:42 68.20 68.20 68.15 68.19 12.6K
09:43 68.21 68.33 68.21 68.33 15.7K
09:44 68.29 68.31 68.27 68.31 9.3K
09:45 68.30 68.38 68.30 68.36 12.6K
09:46 68.40 68.42 68.36 68.39 15.2K
09:47 68.39 68.42 68.39 68.40 27.4K
09:48 68.40 68.40 68.31 68.33 23.1K
09:49 68.33 68.34 68.28 68.28 15.7K
09:50 68.26 68.26 68.17 68.17 23.8K
09:51 68.16 68.16 68.07 68.07 18.3K
09:52 68.07 68.14 68.07 68.14 16.6K
09:53 68.15 68.17 68.14 68.16 13.7K
09:54 68.15 68.15 68.10 68.10 6.6K
09:55 68.07 68.11 68.07 68.11 15.6K
09:56 68.13 68.14 68.00 68.00 10.2K
09:57 67.98 68.01 67.97 67.98 11.3K
09:58 67.98 68.01 67.97 67.98 11.2K
09:59 68.00 68.03 68.00 68.01 12.9K
10:00 68.00 68.00 67.95 67.95 36.9K
10:01 67.98 67.99 67.97 67.97 37.0K
10:02 67.98 68.07 67.98 67.99 17.7K
10:03 67.99 68.06 67.99 68.06 8.3K
10:04 68.10 68.11 68.07 68.07 13.2K
10:05 68.07 68.11 68.03 68.11 7.7K
10:06 68.13 68.14 68.10 68.14 9.2K
10:07 68.17 68.17 68.13 68.13 7.3K
10:08 68.16 68.16 68.13 68.14 28.0K
10:09 68.15 68.18 68.12 68.18 27.8K
10:10 68.16 68.17 68.12 68.12 20.5K
10:11 68.10 68.11 68.08 68.09 21.6K
10:12 68.05 68.05 67.96 67.96 10.7K
10:13 67.91 67.94 67.89 67.94 9.6K
10:14 67.99 68.00 67.92 67.92 15.9K
10:15 67.91 67.91 67.80 67.80 10.6K
10:16 67.80 67.80 67.76 67.76 4.9K
10:17 67.79 67.85 67.79 67.85 20.0K
10:18 67.87 68.06 67.87 68.00 41.9K
10:19 67.98 68.02 67.98 68.01 11.2K
10:20 68.05 68.08 68.05 68.05 8.1K
10:21 68.06 68.06 68.04 68.04 11.2K
10:22 68.03 68.03 68.02 68.02 5.5K
10:23 68.02 68.02 67.96 67.96 20.5K
10:24 67.96 68.01 67.96 68.00 8.9K
10:25 68.01 68.01 67.96 67.96 12.7K
10:26 67.98 68.01 67.98 68.01 9.9K
10:27 68.02 68.04 68.01 68.04 6.8K
10:28 68.02 68.03 68.02 68.03 9.1K
10:29 68.01 68.02 68.01 68.01 7.7K
10:30 67.97 67.99 67.97 67.99 12.8K
10:31 67.98 68.01 67.98 67.99 22.9K
10:32 68.00 68.02 68.00 68.01 6.0K
10:33 68.04 68.05 68.03 68.05 14.3K
10:34 68.05 68.07 68.03 68.03 7.3K
10:35 68.03 68.05 68.02 68.05 9.2K
10:36 68.02 68.02 67.98 67.98 16.6K
10:37 67.95 67.96 67.93 67.95 111.6K
10:38 67.95 67.98 67.95 67.96 8.9K
10:39 67.99 67.99 67.97 67.98 21.1K
10:40 67.98 68.05 67.98 68.04 13.4K
10:41 68.05 68.11 68.05 68.11 6.1K
10:42 68.11 68.11 68.05 68.05 11.4K
10:43 68.04 68.05 68.03 68.04 17.4K
10:44 68.03 68.03 67.97 67.97 22.5K
10:45 67.97 67.97 67.96 67.96 7.9K
10:46 67.98 67.98 67.93 67.93 7.3K
10:47 67.93 67.96 67.91 67.96 18.7K
10:48 67.97 67.99 67.96 67.99 11.6K
10:49 68.00 68.00 67.96 67.96 12.3K
10:50 67.96 68.03 67.96 68.03 11.8K
10:51 68.05 68.07 68.05 68.06 11.8K
10:52 68.04 68.05 68.02 68.02 7.3K
10:53 68.02 68.10 68.02 68.10 6.9K
10:54 68.10 68.12 68.10 68.12 5.6K
10:55 68.12 68.12 68.08 68.08 18.7K
10:56 68.08 68.08 68.04 68.06 11.3K
10:57 68.08 68.10 68.06 68.06 16.9K
10:58 68.06 68.10 68.06 68.07 10.1K
10:59 68.09 68.12 68.09 68.11 16.7K
11:00 68.12 68.13 68.11 68.11 9.3K
11:01 68.11 68.11 68.05 68.05 11.6K
11:02 68.05 68.06 68.02 68.05 8.8K
11:03 68.05 68.05 67.99 67.99 13.4K
11:04 67.99 68.00 67.98 68.00 8.4K
11:05 68.00 68.02 68.00 68.02 18.0K
11:06 68.00 68.01 67.99 67.99 3.2K
11:07 67.97 68.01 67.97 67.99 27.2K
11:08 67.99 68.00 67.98 67.99 15.6K
11:09 67.96 67.99 67.96 67.97 16.7K
11:10 67.97 68.02 67.96 68.02 10.4K
11:11 68.02 68.02 67.98 68.01 11.1K
11:12 68.03 68.04 68.01 68.01 7.1K
11:13 68.01 68.05 68.01 68.05 8.8K
11:14 68.05 68.06 68.03 68.05 10.8K
11:15 68.04 68.04 68.03 68.03 5.2K
11:16 68.03 68.03 67.97 67.97 7.1K
11:17 67.97 67.97 67.97 67.97 10.4K
11:18 67.98 67.98 67.96 67.96 6.9K
11:19 67.96 67.96 67.94 67.95 12.8K
11:20 67.95 67.97 67.95 67.96 7.9K
11:21 67.96 67.96 67.95 67.96 5.7K
11:22 67.96 68.00 67.96 68.00 4.6K
11:23 67.99 67.99 67.95 67.95 7.3K
11:24 67.95 67.95 67.94 67.95 10.8K
11:25 67.95 67.96 67.93 67.93 8.8K
11:26 67.94 67.94 67.91 67.91 8.5K
11:27 67.90 67.91 67.88 67.88 25.5K
11:28 67.88 67.89 67.87 67.87 17.1K
11:29 67.89 67.89 67.86 67.86 8.3K
11:30 67.87 67.89 67.87 67.89 6.5K
11:31 67.86 67.87 67.86 67.86 10.3K
11:32 67.85 67.85 67.83 67.84 9.0K
11:33 67.85 67.91 67.85 67.90 52.0K
11:34 67.89 67.89 67.87 67.89 11.1K
11:35 67.90 67.90 67.87 67.89 9.5K
11:36 67.89 67.89 67.85 67.85 14.7K
11:37 67.83 67.83 67.77 67.77 55.8K
11:38 67.78 67.78 67.75 67.75 10.3K
11:39 67.74 67.75 67.73 67.75 7.8K
11:40 67.74 67.74 67.69 67.69 9.2K
11:41 67.67 67.67 67.66 67.66 7.7K
11:42 67.65 67.66 67.62 67.62 3.8K
11:43 67.66 67.66 67.62 67.62 16.8K
11:44 67.62 67.62 67.58 67.59 41.8K
11:45 67.59 67.61 67.59 67.61 34.4K
11:46 67.56 67.57 67.55 67.57 27.6K
11:47 67.57 67.65 67.57 67.65 11.7K
11:48 67.67 67.68 67.66 67.68 4.5K
11:49 67.75 67.76 67.75 67.75 47.2K
11:50 67.73 67.73 67.71 67.71 25.5K
11:51 67.69 67.73 67.69 67.73 125.9K
11:52 67.68 67.69 67.64 67.64 22.7K
11:53 67.62 67.65 67.61 67.65 4.5K
11:54 67.65 67.68 67.65 67.67 5.8K
11:55 67.67 67.72 67.67 67.69 8.6K
11:56 67.69 67.69 67.60 67.60 4.9K
11:57 67.59 67.59 67.59 67.59 6.9K
11:58 67.57 67.57 67.53 67.53 11.3K
11:59 67.51 67.51 67.50 67.50 4.5K
12:00 67.52 67.57 67.52 67.56 8.2K
12:01 67.56 67.56 67.55 67.55 2.6K
12:02 67.54 67.54 67.53 67.53 7.0K
12:03 67.53 67.53 67.50 67.50 5.1K
12:04 67.50 67.52 67.49 67.49 7.9K
12:05 67.49 67.49 67.48 67.48 2.7K
12:06 67.48 67.50 67.47 67.50 9.6K
12:07 67.50 67.50 67.48 67.48 4.8K
12:08 67.48 67.48 67.47 67.48 4.8K
12:09 67.49 67.49 67.47 67.47 4.9K
12:10 67.47 67.48 67.46 67.47 4.3K
12:11 67.46 67.46 67.44 67.44 2.8K
12:12 67.44 67.47 67.43 67.47 10.8K
12:13 67.46 67.49 67.46 67.48 4.4K
12:14 67.48 67.49 67.47 67.48 4.7K
12:15 67.48 67.56 67.47 67.56 7.8K
12:16 67.55 67.55 67.53 67.53 2.6K
12:17 67.51 67.52 67.51 67.52 5.2K
12:18 67.51 67.53 67.51 67.53 2.8K
12:19 67.52 67.55 67.52 67.55 15.6K
12:20 67.55 67.57 67.54 67.57 7.3K
12:21 67.57 67.57 67.55 67.55 3.9K
12:22 67.55 67.56 67.54 67.54 6.2K
12:23 67.53 67.53 67.45 67.46 19.1K
12:24 67.47 67.49 67.47 67.49 8.2K
12:25 67.52 67.52 67.49 67.49 7.3K
12:26 67.48 67.48 67.46 67.46 16.5K
12:27 67.46 67.47 67.43 67.45 12.8K
12:28 67.45 67.45 67.44 67.44 3.9K
12:29 67.44 67.45 67.44 67.45 10.0K
12:30 67.45 67.47 67.45 67.47 7.1K
12:31 67.45 67.47 67.45 67.45 7.2K
12:32 67.43 67.43 67.36 67.37 6.4K
12:33 67.37 67.46 67.37 67.45 9.7K
12:34 67.45 67.47 67.45 67.46 4.8K
12:35 67.46 67.46 67.44 67.46 3.9K
12:36 67.45 67.47 67.45 67.47 4.0K
12:37 67.47 67.48 67.45 67.45 5.5K
12:38 67.45 67.47 67.45 67.46 5.6K
12:39 67.46 67.50 67.45 67.50 5.0K
12:40 67.47 67.47 67.43 67.44 9.1K
12:41 67.44 67.46 67.44 67.46 1.2K
12:42 67.47 67.49 67.47 67.47 5.6K
12:43 67.47 67.47 67.47 67.47 3.7K
12:44 67.47 67.48 67.46 67.48 7.7K
12:45 67.48 67.48 67.44 67.44 8.0K
12:46 67.44 67.47 67.44 67.47 7.0K
12:47 67.45 67.46 67.45 67.46 12.1K
12:48 67.46 67.48 67.44 67.48 6.9K
12:49 67.47 67.47 67.45 67.45 4.2K
12:50 67.45 67.46 67.43 67.46 3.4K
12:51 67.45 67.46 67.44 67.46 13.5K
12:52 67.45 67.45 67.45 67.45 3.0K
12:53 67.52 67.61 67.52 67.61 15.3K
12:54 67.64 67.64 67.62 67.63 8.0K
12:55 67.64 67.67 67.63 67.67 7.5K
12:56 67.66 67.66 67.66 67.66 2.7K
12:57 67.66 67.70 67.66 67.70 4.5K
12:58 67.70 67.70 67.68 67.69 4.1K
12:59 67.67 67.67 67.67 67.67 1.6K
13:00 67.71 67.71 67.67 67.67 8.5K
13:01 67.68 67.68 67.67 67.68 10.9K
13:02 67.68 67.71 67.68 67.71 8.9K
13:03 67.70 67.70 67.69 67.69 4.8K
13:04 67.69 67.70 67.69 67.70 5.9K
13:05 67.70 67.72 67.70 67.72 3.0K
13:06 67.70 67.71 67.70 67.71 5.3K
13:07 67.72 67.74 67.71 67.71 7.8K
13:08 67.71 67.79 67.71 67.77 87.5K
13:09 67.78 67.81 67.78 67.81 8.9K
13:10 67.82 67.82 67.79 67.80 4.5K
13:11 67.81 67.82 67.81 67.82 6.2K
13:12 67.83 67.83 67.79 67.79 13.6K
13:13 67.79 67.79 67.79 67.79 3.1K
13:14 67.79 67.79 67.74 67.74 31.4K
13:15 67.74 67.76 67.74 67.75 3.2K
13:16 67.76 67.76 67.73 67.73 7.4K
13:17 67.74 67.75 67.74 67.74 4.5K
13:18 67.74 67.80 67.74 67.79 26.6K
13:19 67.80 67.80 67.80 67.80 6.3K
13:20 67.81 67.82 67.81 67.82 13.3K
13:21 67.81 67.83 67.81 67.82 7.1K
13:22 67.79 67.79 67.76 67.78 31.0K
13:23 67.79 67.79 67.78 67.78 4.5K
13:24 67.79 67.87 67.78 67.87 14.0K
13:25 67.87 67.89 67.87 67.87 7.6K
13:26 67.88 67.92 67.86 67.92 30.8K
13:27 67.91 67.92 67.90 67.92 12.6K
13:28 67.92 67.94 67.92 67.93 5.5K
13:29 67.94 67.97 67.94 67.97 10.3K
13:30 67.96 67.98 67.96 67.98 8.6K
13:31 67.98 67.98 67.96 67.97 23.8K
13:32 67.96 67.96 67.94 67.94 6.0K
13:33 67.94 67.96 67.94 67.95 13.3K
13:34 67.95 67.97 67.95 67.96 7.7K
13:35 67.96 67.96 67.95 67.96 2.6K
13:36 67.97 67.97 67.95 67.95 12.6K
13:37 67.95 67.96 67.86 67.86 27.2K
13:38 67.85 67.92 67.85 67.92 6.3K
13:39 67.91 67.91 67.90 67.90 5.3K
13:40 67.94 67.96 67.93 67.96 6.5K
13:41 67.95 67.96 67.94 67.94 7.0K
13:42 67.94 67.95 67.93 67.94 6.2K
13:43 67.93 67.95 67.93 67.95 6.3K
13:44 67.95 67.95 67.91 67.91 4.4K
13:45 67.93 67.94 67.92 67.93 6.8K
13:46 67.92 67.94 67.92 67.94 6.2K
13:47 67.97 68.02 67.97 68.02 6.0K
13:48 67.99 68.01 67.99 68.01 6.0K
13:49 68.01 68.01 68.00 68.00 8.5K
13:50 68.01 68.03 68.01 68.03 3.2K
13:51 68.03 68.03 67.99 68.00 7.2K
13:52 68.00 68.01 67.98 67.98 4.6K
13:53 67.98 67.98 67.95 67.95 3.2K
13:54 67.93 67.98 67.93 67.97 3.5K
13:55 67.97 67.99 67.97 67.99 10.5K
13:56 68.01 68.03 68.01 68.02 6.7K
13:57 68.02 68.04 68.02 68.03 6.7K
13:58 68.04 68.04 68.04 68.04 19.1K
13:59 68.04 68.05 68.04 68.05 1.5K
14:00 68.05 68.06 68.02 68.02 6.1K
14:01 68.03 68.03 68.00 68.02 10.2K
14:02 68.00 68.00 68.00 68.00 4.3K
14:03 68.00 68.03 68.00 68.02 7.8K
14:04 68.02 68.03 68.01 68.01 4.4K
14:05 68.02 68.02 67.99 68.01 6.4K
14:06 67.99 68.06 67.99 68.06 7.5K
14:07 68.04 68.04 68.04 68.04 3.7K
14:08 68.04 68.07 68.04 68.06 5.5K
14:09 68.06 68.10 68.06 68.10 2.1K
14:10 68.10 68.11 68.10 68.10 7.4K
14:11 68.13 68.13 68.12 68.12 19.7K
14:12 68.09 68.11 68.09 68.11 11.4K
14:13 68.11 68.11 68.10 68.11 1.9K
14:14 68.16 68.18 68.13 68.13 26.4K
14:15 68.13 68.14 68.12 68.12 8.2K
14:16 68.13 68.21 68.13 68.20 6.7K
14:17 68.20 68.22 68.20 68.22 13.7K
14:18 68.22 68.22 68.20 68.20 6.7K
14:19 68.20 68.21 68.20 68.21 7.0K
14:20 68.23 68.24 68.22 68.22 9.9K
14:21 68.22 68.26 68.22 68.26 8.8K
14:22 68.26 68.27 68.26 68.27 8.6K
14:23 68.28 68.29 68.27 68.27 15.1K
14:24 68.27 68.28 68.26 68.26 7.8K
14:25 68.24 68.24 68.23 68.23 3.2K
14:26 68.24 68.26 68.23 68.25 11.3K
14:27 68.25 68.27 68.25 68.27 6.2K
14:28 68.27 68.27 68.25 68.26 12.3K
14:29 68.26 68.26 68.24 68.26 11.9K
14:30 68.28 68.28 68.26 68.26 11.7K
14:31 68.26 68.28 68.26 68.27 5.7K
14:32 68.25 68.26 68.25 68.25 12.7K
14:33 68.24 68.25 68.24 68.24 11.9K
14:34 68.25 68.26 68.23 68.26 11.0K
14:35 68.26 68.26 68.20 68.20 12.3K
14:36 68.20 68.24 68.20 68.24 7.8K
14:37 68.24 68.24 68.22 68.23 6.4K
14:38 68.23 68.25 68.23 68.25 4.9K
14:39 68.24 68.25 68.24 68.25 6.1K
14:40 68.25 68.25 68.20 68.20 12.2K
14:41 68.21 68.22 68.21 68.21 8.7K
14:42 68.19 68.20 68.19 68.19 9.6K
14:43 68.19 68.19 68.19 68.19 4.6K
14:44 68.18 68.18 68.17 68.18 9.5K
14:45 68.21 68.21 68.20 68.21 8.2K
14:46 68.20 68.21 68.20 68.21 5.2K
14:47 68.23 68.23 68.20 68.20 12.6K
14:48 68.20 68.20 68.17 68.18 15.1K
14:49 68.18 68.21 68.18 68.21 4.7K
14:50 68.21 68.24 68.21 68.23 8.6K
14:51 68.24 68.25 68.24 68.25 5.3K
14:52 68.24 68.24 68.23 68.23 17.3K
14:53 68.23 68.24 68.21 68.22 18.1K
14:54 68.22 68.22 68.21 68.21 8.9K
14:55 68.20 68.21 68.19 68.19 4.9K
14:56 68.18 68.20 68.18 68.20 14.1K
14:57 68.21 68.21 68.21 68.21 10.1K
14:58 68.23 68.23 68.22 68.22 13.4K
14:59 68.23 68.25 68.23 68.25 8.8K
15:00 68.25 68.25 68.25 68.25 5.1K
15:01 68.27 68.29 68.27 68.28 13.0K
15:02 68.29 68.30 68.29 68.30 5.5K
15:03 68.26 68.30 68.26 68.30 20.7K
15:04 68.31 68.31 68.30 68.30 6.2K
15:05 68.30 68.35 68.29 68.35 11.1K
15:06 68.35 68.35 68.32 68.34 19.0K
15:07 68.33 68.33 68.32 68.32 10.9K
15:08 68.32 68.34 68.30 68.30 9.6K
15:09 68.31 68.32 68.29 68.30 10.5K
15:10 68.29 68.30 68.29 68.30 13.5K
15:11 68.30 68.30 68.26 68.26 15.7K
15:12 68.24 68.25 68.24 68.25 19.1K
15:13 68.25 68.25 68.22 68.22 13.7K
15:14 68.22 68.24 68.21 68.22 32.9K
15:15 68.23 68.23 68.19 68.19 15.7K
15:16 68.22 68.22 68.20 68.22 12.6K
15:17 68.22 68.24 68.22 68.24 16.5K
15:18 68.25 68.25 68.24 68.24 12.1K
15:19 68.25 68.25 68.23 68.23 11.8K
15:20 68.23 68.24 68.23 68.24 10.7K
15:21 68.23 68.25 68.23 68.25 16.2K
15:22 68.25 68.26 68.25 68.26 10.1K
15:23 68.26 68.26 68.24 68.24 14.5K
15:24 68.24 68.24 68.23 68.23 15.5K
15:25 68.23 68.25 68.23 68.24 21.7K
15:26 68.25 68.28 68.24 68.28 13.8K
15:27 68.27 68.27 68.24 68.24 9.4K
15:28 68.25 68.26 68.25 68.26 14.2K
15:29 68.26 68.26 68.24 68.25 10.9K
15:30 68.26 68.26 68.21 68.21 15.2K
15:31 68.21 68.21 68.17 68.17 15.8K
15:32 68.19 68.25 68.19 68.25 22.6K
15:33 68.28 68.29 68.28 68.29 17.4K
15:34 68.32 68.32 68.29 68.30 20.0K
15:35 68.27 68.27 68.26 68.27 11.1K
15:36 68.27 68.31 68.27 68.31 19.5K
15:37 68.32 68.33 68.30 68.30 15.6K
15:38 68.31 68.32 68.26 68.26 16.5K
15:39 68.27 68.28 68.26 68.28 23.2K
15:40 68.28 68.28 68.24 68.24 14.2K
15:41 68.25 68.25 68.22 68.22 16.9K
15:42 68.22 68.24 68.21 68.24 29.8K
15:43 68.26 68.26 68.25 68.26 17.6K
15:44 68.26 68.26 68.20 68.20 172.1K
15:45 68.20 68.20 68.15 68.15 18.7K
15:46 68.15 68.15 68.13 68.14 39.1K
15:47 68.14 68.17 68.14 68.17 15.5K
15:48 68.18 68.18 68.16 68.17 28.1K
15:49 68.18 68.19 68.15 68.17 17.9K
15:50 68.18 68.18 68.09 68.09 54.9K
15:51 68.06 68.09 68.04 68.09 26.7K
15:52 68.10 68.13 68.10 68.13 20.9K
15:53 68.13 68.14 68.12 68.14 14.5K
15:54 68.14 68.14 68.13 68.13 30.7K
15:55 68.13 68.16 68.13 68.16 27.7K
15:56 68.15 68.20 68.15 68.19 66.2K
15:57 68.20 68.22 68.17 68.22 76.0K
15:58 68.23 68.23 68.19 68.19 82.1K
15:59 68.18 68.22 68.18 68.22 121.5K
16:00 68.17 68.22 68.16 68.20 2,122.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available