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 68.00 68.38 67.81 67.81 79.0K
09:32 67.82 67.89 67.62 67.62 27.6K
09:33 67.53 67.65 67.53 67.59 11.4K
09:34 67.57 67.64 67.57 67.62 46.3K
09:35 67.61 67.72 67.60 67.71 35.4K
09:36 67.74 67.74 67.68 67.71 8.2K
09:37 67.71 67.79 67.71 67.79 32.7K
09:38 67.80 67.83 67.80 67.83 10.1K
09:39 67.83 67.89 67.82 67.82 10.8K
09:40 67.82 67.94 67.80 67.94 23.7K
09:41 68.00 68.00 67.97 67.98 13.2K
09:42 67.94 67.97 67.88 67.88 16.0K
09:43 67.88 67.92 67.88 67.92 9.4K
09:44 67.99 67.99 67.93 67.93 9.9K
09:45 67.96 67.98 67.95 67.98 5.5K
09:46 68.00 68.00 67.90 67.92 17.4K
09:47 67.88 67.88 67.75 67.75 11.6K
09:48 67.75 67.76 67.71 67.73 6.3K
09:49 67.73 67.74 67.72 67.72 5.6K
09:50 67.73 67.75 67.73 67.75 9.6K
09:51 67.79 67.79 67.75 67.75 9.2K
09:52 67.75 67.79 67.74 67.74 9.0K
09:53 67.71 67.71 67.59 67.59 12.9K
09:54 67.49 67.49 67.46 67.46 11.1K
09:55 67.46 67.46 67.42 67.43 10.4K
09:56 67.46 67.55 67.46 67.55 8.5K
09:57 67.53 67.62 67.53 67.62 17.2K
09:58 67.61 67.63 67.58 67.63 5.4K
09:59 67.56 67.56 67.55 67.55 7.5K
10:00 67.50 67.50 67.33 67.33 11.7K
10:01 67.36 67.36 67.32 67.34 21.9K
10:02 67.29 67.29 67.15 67.15 21.9K
10:03 67.12 67.12 66.95 66.95 20.7K
10:04 66.94 67.03 66.94 67.03 19.0K
10:05 67.04 67.04 67.02 67.03 30.9K
10:06 67.08 67.08 66.89 66.89 26.6K
10:07 66.89 66.89 66.80 66.80 8.9K
10:08 66.82 66.85 66.82 66.84 18.4K
10:09 66.86 66.87 66.78 66.78 16.4K
10:10 66.79 66.85 66.79 66.84 8.9K
10:11 66.84 66.84 66.79 66.82 8.5K
10:12 66.79 66.81 66.78 66.81 24.3K
10:13 66.81 66.83 66.77 66.83 8.9K
10:14 66.82 66.84 66.70 66.71 15.8K
10:15 66.66 66.66 66.56 66.58 11.4K
10:16 66.49 66.54 66.48 66.54 23.9K
10:17 66.52 66.53 66.49 66.50 13.6K
10:18 66.48 66.53 66.48 66.48 14.2K
10:19 66.50 66.50 66.46 66.47 12.2K
10:20 66.48 66.48 66.44 66.48 21.3K
10:21 66.45 66.45 66.38 66.43 31.6K
10:22 66.44 66.54 66.44 66.54 14.9K
10:23 66.56 66.59 66.53 66.57 19.9K
10:24 66.57 66.57 66.55 66.57 5.3K
10:25 66.56 66.56 66.47 66.47 6.2K
10:26 66.48 66.48 66.42 66.43 9.0K
10:27 66.42 66.46 66.42 66.46 16.6K
10:28 66.47 66.47 66.46 66.46 8.4K
10:29 66.47 66.52 66.47 66.49 9.2K
10:30 66.49 66.49 66.44 66.45 19.2K
10:31 66.49 66.49 66.45 66.45 10.0K
10:32 66.40 66.40 66.38 66.38 21.6K
10:33 66.38 66.42 66.38 66.39 31.7K
10:34 66.40 66.40 66.37 66.38 24.9K
10:35 66.36 66.36 66.35 66.36 15.7K
10:36 66.35 66.39 66.33 66.39 17.4K
10:37 66.40 66.40 66.29 66.29 30.3K
10:38 66.29 66.31 66.26 66.26 15.9K
10:39 66.26 66.26 66.20 66.20 18.1K
10:40 66.17 66.22 66.16 66.22 18.6K
10:41 66.24 66.26 66.24 66.26 11.1K
10:42 66.25 66.25 66.20 66.21 14.8K
10:43 66.19 66.21 66.19 66.21 4.7K
10:44 66.26 66.32 66.26 66.29 14.3K
10:45 66.29 66.33 66.29 66.33 13.3K
10:46 66.33 66.33 66.32 66.32 9.2K
10:47 66.31 66.32 66.25 66.25 15.2K
10:48 66.24 66.28 66.24 66.28 18.2K
10:49 66.27 66.31 66.27 66.31 9.4K
10:50 66.31 66.33 66.31 66.33 9.3K
10:51 66.32 66.34 66.29 66.29 13.7K
10:52 66.26 66.30 66.23 66.30 14.5K
10:53 66.31 66.31 66.31 66.31 7.8K
10:54 66.31 66.34 66.31 66.34 12.8K
10:55 66.36 66.37 66.36 66.37 23.4K
10:56 66.38 66.39 66.35 66.39 15.6K
10:57 66.40 66.40 66.37 66.38 14.0K
10:58 66.38 66.38 66.32 66.32 10.7K
10:59 66.33 66.34 66.32 66.32 10.5K
11:00 66.33 66.33 66.31 66.31 7.4K
11:01 66.33 66.36 66.33 66.36 15.7K
11:02 66.33 66.33 66.28 66.28 24.1K
11:03 66.29 66.33 66.29 66.29 17.1K
11:04 66.26 66.34 66.26 66.31 17.6K
11:05 66.28 66.29 66.24 66.24 9.0K
11:06 66.24 66.26 66.22 66.26 14.2K
11:07 66.26 66.27 66.26 66.26 15.8K
11:08 66.25 66.26 66.22 66.22 12.5K
11:09 66.20 66.24 66.20 66.24 7.3K
11:10 66.20 66.20 66.19 66.19 11.5K
11:11 66.18 66.20 66.18 66.18 7.6K
11:12 66.18 66.18 66.14 66.16 24.8K
11:13 66.13 66.15 66.08 66.10 32.7K
11:14 66.14 66.14 66.08 66.08 30.2K
11:15 66.08 66.10 66.07 66.10 5.7K
11:16 66.11 66.18 66.11 66.18 15.7K
11:17 66.16 66.21 66.16 66.20 24.2K
11:18 66.19 66.19 66.14 66.14 20.9K
11:19 66.15 66.22 66.15 66.17 13.2K
11:20 66.13 66.15 66.13 66.13 5.9K
11:21 66.14 66.15 66.08 66.08 14.8K
11:22 66.09 66.11 66.07 66.11 14.3K
11:23 66.11 66.12 66.11 66.11 1.5K
11:24 66.11 66.14 66.11 66.14 12.6K
11:25 66.15 66.16 66.12 66.16 20.5K
11:26 66.13 66.16 66.12 66.14 9.7K
11:27 66.13 66.13 66.06 66.09 16.6K
11:28 66.09 66.10 66.08 66.08 7.9K
11:29 66.10 66.16 66.10 66.16 11.0K
11:30 66.10 66.14 66.07 66.07 16.7K
11:31 66.08 66.11 66.08 66.11 10.5K
11:32 66.11 66.18 66.11 66.16 8.9K
11:33 66.12 66.16 66.12 66.16 11.2K
11:34 66.18 66.28 66.18 66.28 12.2K
11:35 66.28 66.31 66.28 66.28 7.1K
11:36 66.25 66.29 66.25 66.28 8.2K
11:37 66.29 66.31 66.28 66.31 8.6K
11:38 66.35 66.35 66.31 66.31 8.7K
11:39 66.31 66.38 66.31 66.38 16.8K
11:40 66.39 66.39 66.38 66.39 5.7K
11:41 66.39 66.43 66.39 66.42 10.6K
11:42 66.41 66.42 66.37 66.41 19.8K
11:43 66.43 66.47 66.43 66.46 9.1K
11:44 66.49 66.51 66.47 66.47 9.2K
11:45 66.48 66.54 66.48 66.51 13.0K
11:46 66.52 66.54 66.52 66.52 8.6K
11:47 66.56 66.57 66.55 66.55 10.5K
11:48 66.58 66.59 66.56 66.58 11.9K
11:49 66.57 66.57 66.57 66.57 4.5K
11:50 66.60 66.61 66.58 66.58 9.9K
11:51 66.58 66.68 66.58 66.68 8.5K
11:52 66.67 66.67 66.60 66.63 8.6K
11:53 66.63 66.65 66.63 66.65 8.5K
11:54 66.65 66.65 66.59 66.59 9.1K
11:55 66.60 66.60 66.56 66.56 10.4K
11:56 66.54 66.54 66.48 66.48 9.9K
11:57 66.49 66.57 66.49 66.57 13.7K
11:58 66.63 66.63 66.61 66.61 8.8K
11:59 66.61 66.65 66.61 66.65 10.4K
12:00 66.66 66.69 66.66 66.69 7.5K
12:01 66.69 66.72 66.66 66.66 9.2K
12:02 66.65 66.65 66.63 66.63 6.1K
12:03 66.65 66.66 66.63 66.66 8.4K
12:04 66.66 66.66 66.61 66.61 9.9K
12:05 66.62 66.62 66.60 66.60 7.1K
12:06 66.61 66.61 66.59 66.59 6.1K
12:07 66.59 66.60 66.58 66.60 8.1K
12:08 66.61 66.63 66.60 66.63 14.2K
12:09 66.64 66.67 66.64 66.66 10.3K
12:10 66.67 66.67 66.64 66.64 5.2K
12:11 66.64 66.68 66.64 66.68 6.3K
12:12 66.69 66.69 66.66 66.67 7.0K
12:13 66.66 66.68 66.64 66.65 3.4K
12:14 66.62 66.64 66.58 66.58 41.0K
12:15 66.58 66.58 66.54 66.57 10.0K
12:16 66.57 66.57 66.55 66.55 4.3K
12:17 66.55 66.58 66.55 66.58 5.7K
12:18 66.58 66.59 66.57 66.59 7.2K
12:19 66.60 66.61 66.60 66.61 12.9K
12:20 66.61 66.63 66.61 66.62 5.4K
12:21 66.64 66.64 66.59 66.59 8.4K
12:22 66.59 66.59 66.55 66.55 7.3K
12:23 66.56 66.63 66.56 66.63 14.2K
12:24 66.62 66.67 66.62 66.67 17.9K
12:25 66.68 66.68 66.63 66.67 7.6K
12:26 66.68 66.75 66.68 66.71 33.7K
12:27 66.72 66.75 66.71 66.75 6.0K
12:28 66.74 66.76 66.74 66.76 6.2K
12:29 66.75 66.76 66.75 66.76 16.1K
12:30 66.77 66.78 66.76 66.76 8.2K
12:31 66.76 66.79 66.76 66.78 7.1K
12:32 66.76 66.81 66.76 66.80 15.5K
12:33 66.78 66.81 66.78 66.81 9.4K
12:34 66.81 66.81 66.81 66.81 9.1K
12:35 66.81 66.81 66.79 66.79 8.5K
12:36 66.81 66.81 66.76 66.77 14.7K
12:37 66.76 66.78 66.75 66.75 12.7K
12:38 66.74 66.76 66.73 66.76 12.1K
12:39 66.76 66.76 66.75 66.75 4.7K
12:40 66.76 66.79 66.75 66.78 11.1K
12:41 66.79 66.79 66.77 66.77 7.3K
12:42 66.78 66.78 66.77 66.78 4.9K
12:43 66.78 66.78 66.74 66.75 23.1K
12:44 66.75 66.79 66.75 66.76 6.8K
12:45 66.75 66.75 66.74 66.75 3.6K
12:46 66.75 66.76 66.75 66.75 3.2K
12:47 66.76 66.76 66.72 66.72 6.6K
12:48 66.73 66.73 66.71 66.71 5.7K
12:49 66.71 66.71 66.68 66.68 3.4K
12:50 66.68 66.68 66.67 66.67 4.8K
12:51 66.65 66.66 66.64 66.64 8.8K
12:52 66.64 66.66 66.64 66.66 3.8K
12:53 66.66 66.67 66.61 66.61 8.5K
12:54 66.62 66.63 66.62 66.63 16.5K
12:55 66.62 66.64 66.62 66.64 9.9K
12:56 66.64 66.68 66.64 66.68 9.3K
12:57 66.69 66.73 66.69 66.73 8.9K
12:58 66.73 66.73 66.72 66.72 8.5K
12:59 66.72 66.72 66.72 66.72 5.1K
13:00 66.72 66.74 66.71 66.74 17.8K
13:01 66.69 66.70 66.68 66.68 11.5K
13:02 66.68 66.68 66.64 66.64 18.9K
13:03 66.63 66.66 66.63 66.66 23.0K
13:04 66.65 66.66 66.63 66.66 33.1K
13:05 66.66 66.67 66.65 66.65 8.8K
13:06 66.65 66.69 66.65 66.69 13.1K
13:07 66.71 66.72 66.71 66.72 6.9K
13:08 66.73 66.77 66.73 66.77 9.9K
13:09 66.76 66.83 66.76 66.83 12.7K
13:10 66.84 66.85 66.84 66.85 10.5K
13:11 66.87 66.90 66.87 66.90 3.6K
13:12 66.89 66.90 66.89 66.90 4.1K
13:13 66.91 66.91 66.90 66.90 16.5K
13:14 66.93 66.93 66.88 66.90 14.4K
13:15 66.91 66.95 66.91 66.94 10.6K
13:16 66.96 66.96 66.89 66.90 12.2K
13:17 66.90 66.92 66.89 66.89 4.9K
13:18 66.89 66.91 66.89 66.91 7.4K
13:19 66.91 66.92 66.91 66.92 8.3K
13:20 66.92 66.93 66.92 66.92 6.4K
13:21 66.92 66.92 66.91 66.91 7.3K
13:22 66.86 66.90 66.85 66.90 8.8K
13:23 66.90 66.91 66.90 66.91 4.1K
13:24 66.91 66.91 66.88 66.88 4.9K
13:25 66.89 66.92 66.89 66.89 8.1K
13:26 66.89 66.89 66.86 66.86 5.3K
13:27 66.88 66.93 66.88 66.92 12.0K
13:28 66.91 66.93 66.91 66.92 9.5K
13:29 66.91 66.92 66.90 66.92 4.2K
13:30 66.92 66.96 66.92 66.96 16.2K
13:31 66.99 66.99 66.97 66.97 6.4K
13:32 66.97 66.98 66.97 66.98 13.1K
13:33 66.98 67.00 66.98 67.00 3.5K
13:34 67.01 67.05 67.01 67.05 11.1K
13:35 67.04 67.05 67.04 67.04 9.5K
13:36 67.07 67.07 67.04 67.04 9.0K
13:37 67.06 67.07 67.06 67.07 23.9K
13:38 67.07 67.07 67.02 67.02 10.8K
13:39 67.02 67.04 67.02 67.02 7.5K
13:40 67.02 67.05 67.02 67.05 2.8K
13:41 67.05 67.08 67.05 67.08 6.1K
13:42 67.07 67.08 67.07 67.08 8.1K
13:43 67.08 67.10 67.07 67.07 7.8K
13:44 67.07 67.09 67.06 67.06 3.6K
13:45 67.07 67.07 67.04 67.04 6.0K
13:46 67.05 67.06 67.02 67.02 9.2K
13:47 67.01 67.01 66.98 66.98 6.6K
13:48 66.99 66.99 66.97 66.98 8.6K
13:49 67.01 67.01 67.00 67.00 4.2K
13:50 67.00 67.00 66.99 66.99 5.2K
13:51 67.01 67.01 66.99 66.99 9.7K
13:52 67.01 67.01 67.01 67.01 5.6K
13:53 67.02 67.03 66.93 66.93 35.7K
13:54 66.96 66.97 66.95 66.97 5.3K
13:55 66.97 66.99 66.96 66.96 4.5K
13:56 66.96 67.01 66.96 66.97 5.3K
13:57 66.97 66.98 66.97 66.97 3.3K
13:58 66.97 66.99 66.97 66.99 3.8K
13:59 66.99 67.02 66.98 67.02 6.7K
14:00 67.02 67.05 67.02 67.04 9.0K
14:01 67.06 67.09 67.06 67.09 9.7K
14:02 67.09 67.11 67.09 67.10 7.4K
14:03 67.10 67.10 67.08 67.09 5.6K
14:04 67.10 67.14 67.10 67.14 8.5K
14:05 67.14 67.14 67.11 67.12 10.8K
14:06 67.12 67.13 67.11 67.11 3.7K
14:07 67.13 67.13 67.13 67.13 4.7K
14:08 67.06 67.06 67.01 67.02 20.9K
14:09 67.02 67.02 67.00 67.00 10.6K
14:10 67.00 67.04 66.99 67.04 22.4K
14:11 67.04 67.06 67.04 67.06 9.1K
14:12 67.05 67.05 66.97 66.97 31.2K
14:13 66.96 66.96 66.86 66.89 13.7K
14:14 66.90 66.91 66.89 66.89 15.6K
14:15 66.89 66.92 66.89 66.92 14.1K
14:16 66.91 66.93 66.91 66.93 12.3K
14:17 66.91 66.94 66.89 66.94 15.9K
14:18 66.93 66.95 66.93 66.94 9.8K
14:19 66.98 67.00 66.98 67.00 21.2K
14:20 67.00 67.02 67.00 67.01 18.7K
14:21 67.03 67.03 67.02 67.03 13.1K
14:22 67.07 67.07 67.05 67.06 14.8K
14:23 67.06 67.06 67.00 67.00 16.1K
14:24 66.98 66.98 66.96 66.97 11.7K
14:25 66.97 66.97 66.97 66.97 5.7K
14:26 66.96 66.96 66.93 66.93 8.4K
14:27 66.93 66.95 66.93 66.95 11.9K
14:28 66.96 66.96 66.94 66.96 10.2K
14:29 66.99 67.00 66.99 66.99 6.6K
14:30 67.02 67.04 67.02 67.03 19.5K
14:31 67.03 67.06 67.03 67.06 5.0K
14:32 67.05 67.05 67.04 67.05 7.8K
14:33 67.06 67.06 67.05 67.05 6.5K
14:34 67.06 67.06 67.03 67.04 11.2K
14:35 67.04 67.04 67.00 67.02 11.2K
14:36 66.99 66.99 66.95 66.95 23.3K
14:37 66.97 67.00 66.97 67.00 12.4K
14:38 67.02 67.02 67.00 67.00 6.7K
14:39 67.02 67.06 67.02 67.04 10.8K
14:40 67.05 67.05 67.04 67.04 7.0K
14:41 67.04 67.04 67.02 67.02 16.3K
14:42 67.00 67.00 66.98 66.98 7.7K
14:43 66.98 67.00 66.98 66.99 6.8K
14:44 66.99 67.00 66.98 66.98 5.7K
14:45 66.99 66.99 66.98 66.98 5.0K
14:46 66.99 66.99 66.98 66.99 6.9K
14:47 67.01 67.03 67.01 67.03 11.1K
14:48 67.02 67.02 67.02 67.02 4.9K
14:49 67.04 67.04 67.04 67.04 14.2K
14:50 67.04 67.05 67.04 67.04 6.5K
14:51 67.04 67.06 67.03 67.05 11.0K
14:52 67.05 67.05 67.01 67.01 6.9K
14:53 67.01 67.02 67.01 67.01 8.5K
14:54 67.02 67.02 66.98 66.98 7.8K
14:55 66.99 66.99 66.98 66.99 6.5K
14:56 67.00 67.02 66.99 67.01 8.6K
14:57 67.02 67.02 66.99 66.99 5.9K
14:58 66.99 67.00 66.99 67.00 18.7K
14:59 66.99 66.99 66.96 66.99 12.2K
15:00 66.99 67.01 66.99 67.01 8.0K
15:01 67.01 67.04 67.00 67.04 8.2K
15:02 67.04 67.05 67.04 67.05 8.3K
15:03 67.05 67.05 67.02 67.02 6.3K
15:04 67.03 67.05 67.03 67.05 8.3K
15:05 67.05 67.07 67.05 67.06 10.0K
15:06 67.06 67.08 67.06 67.07 5.8K
15:07 67.05 67.07 67.04 67.07 9.3K
15:08 67.07 67.09 67.07 67.09 10.1K
15:09 67.09 67.09 67.07 67.07 8.1K
15:10 67.07 67.07 67.07 67.07 7.4K
15:11 67.07 67.07 67.06 67.06 7.0K
15:12 67.07 67.07 67.07 67.07 14.5K
15:13 67.05 67.07 67.05 67.07 10.5K
15:14 67.07 67.09 67.07 67.08 9.7K
15:15 67.10 67.10 67.10 67.10 4.7K
15:16 67.08 67.11 67.08 67.11 15.2K
15:17 67.09 67.10 67.05 67.05 18.4K
15:18 67.05 67.06 67.05 67.05 8.3K
15:19 67.05 67.05 67.03 67.05 8.7K
15:20 67.06 67.07 67.06 67.06 8.4K
15:21 67.08 67.10 67.08 67.09 7.4K
15:22 67.09 67.10 67.09 67.09 7.0K
15:23 67.09 67.10 67.08 67.10 11.2K
15:24 67.09 67.12 67.09 67.12 8.1K
15:25 67.11 67.13 67.11 67.13 12.2K
15:26 67.14 67.14 67.13 67.13 8.7K
15:27 67.13 67.14 67.13 67.14 7.7K
15:28 67.14 67.16 67.14 67.15 12.6K
15:29 67.19 67.19 67.17 67.19 13.3K
15:30 67.19 67.20 67.19 67.19 7.5K
15:31 67.19 67.19 67.18 67.19 11.1K
15:32 67.19 67.21 67.19 67.19 10.5K
15:33 67.19 67.19 67.18 67.19 15.2K
15:34 67.19 67.22 67.19 67.22 15.8K
15:35 67.22 67.22 67.17 67.19 19.8K
15:36 67.21 67.25 67.21 67.24 15.1K
15:37 67.25 67.26 67.25 67.25 12.4K
15:38 67.25 67.27 67.25 67.25 15.4K
15:39 67.25 67.25 67.24 67.24 19.6K
15:40 67.25 67.27 67.25 67.25 17.8K
15:41 67.25 67.25 67.15 67.15 18.1K
15:42 67.16 67.17 67.16 67.17 10.8K
15:43 67.18 67.20 67.17 67.18 20.0K
15:44 67.20 67.20 67.19 67.19 16.5K
15:45 67.19 67.19 67.18 67.18 17.3K
15:46 67.18 67.19 67.16 67.19 62.0K
15:47 67.20 67.20 67.13 67.14 19.3K
15:48 67.14 67.16 67.14 67.15 26.6K
15:49 67.14 67.14 67.11 67.12 14.9K
15:50 67.11 67.11 67.05 67.05 26.6K
15:51 67.05 67.07 67.05 67.07 36.0K
15:52 67.10 67.10 67.07 67.07 40.5K
15:53 67.06 67.08 67.06 67.08 20.5K
15:54 67.08 67.08 67.05 67.07 23.9K
15:55 67.08 67.09 67.04 67.04 26.0K
15:56 67.00 67.04 67.00 67.01 66.7K
15:57 67.00 67.03 66.99 67.03 68.5K
15:58 67.03 67.07 67.02 67.07 65.4K
15:59 67.09 67.09 67.07 67.08 69.7K
16:00 67.09 67.11 67.07 67.08 5,059.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available