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 66.99 67.25 66.99 67.06 66.0K
09:32 67.07 67.08 66.96 66.96 8.8K
09:33 66.97 66.97 66.90 66.90 15.5K
09:34 66.89 66.89 66.63 66.65 21.3K
09:35 66.66 66.66 66.48 66.51 21.5K
09:36 66.48 66.48 66.40 66.40 16.0K
09:37 66.37 66.41 66.34 66.34 13.4K
09:38 66.37 66.38 66.35 66.35 18.1K
09:39 66.34 66.46 66.34 66.46 19.3K
09:40 66.49 66.52 66.47 66.47 10.7K
09:41 66.49 66.50 66.44 66.44 12.9K
09:42 66.44 66.46 66.42 66.42 7.1K
09:43 66.40 66.41 66.38 66.38 14.5K
09:44 66.34 66.34 66.24 66.25 27.1K
09:45 66.26 66.26 66.18 66.18 9.1K
09:46 66.18 66.20 66.18 66.20 8.6K
09:47 66.20 66.26 66.16 66.26 16.0K
09:48 66.29 66.29 66.22 66.23 13.9K
09:49 66.18 66.21 66.15 66.15 15.0K
09:50 66.17 66.26 66.17 66.25 16.6K
09:51 66.33 66.34 66.29 66.29 15.0K
09:52 66.26 66.26 66.21 66.25 43.2K
09:53 66.26 66.32 66.26 66.30 23.7K
09:54 66.32 66.33 66.29 66.32 13.6K
09:55 66.27 66.39 66.27 66.39 25.1K
09:56 66.36 66.38 66.36 66.36 8.6K
09:57 66.35 66.36 66.28 66.28 44.9K
09:58 66.28 66.37 66.28 66.37 12.7K
09:59 66.42 66.45 66.42 66.45 16.3K
10:00 66.46 66.46 66.41 66.43 6.2K
10:01 66.40 66.50 66.40 66.50 50.2K
10:02 66.42 66.53 66.42 66.44 23.4K
10:03 66.44 66.44 66.36 66.36 9.7K
10:04 66.38 66.40 66.38 66.40 6.4K
10:05 66.40 66.49 66.39 66.49 9.2K
10:06 66.47 66.52 66.45 66.51 9.1K
10:07 66.52 66.57 66.52 66.57 11.4K
10:08 66.56 66.58 66.55 66.58 4.5K
10:09 66.55 66.59 66.55 66.58 7.3K
10:10 66.55 66.55 66.40 66.40 18.5K
10:11 66.38 66.46 66.38 66.45 13.5K
10:12 66.45 66.49 66.45 66.48 19.8K
10:13 66.48 66.48 66.41 66.42 28.5K
10:14 66.43 66.48 66.43 66.48 6.7K
10:15 66.48 66.51 66.48 66.50 16.6K
10:16 66.52 66.54 66.50 66.53 28.5K
10:17 66.53 66.56 66.53 66.56 11.6K
10:18 66.57 66.58 66.54 66.54 9.8K
10:19 66.56 66.56 66.53 66.53 7.9K
10:20 66.53 66.55 66.51 66.54 11.1K
10:21 66.55 66.58 66.55 66.58 15.2K
10:22 66.59 66.59 66.57 66.57 4.9K
10:23 66.60 66.62 66.57 66.61 10.8K
10:24 66.62 66.65 66.62 66.65 7.1K
10:25 66.62 66.63 66.60 66.61 8.8K
10:26 66.60 66.62 66.59 66.60 5.0K
10:27 66.59 66.59 66.53 66.53 11.2K
10:28 66.52 66.53 66.50 66.53 5.2K
10:29 66.52 66.52 66.50 66.50 5.7K
10:30 66.49 66.51 66.49 66.51 7.2K
10:31 66.52 66.57 66.52 66.53 8.4K
10:32 66.51 66.51 66.47 66.48 8.6K
10:33 66.49 66.56 66.49 66.55 12.3K
10:34 66.54 66.54 66.50 66.51 12.3K
10:35 66.51 66.52 66.50 66.51 6.0K
10:36 66.51 66.51 66.51 66.51 3.4K
10:37 66.56 66.56 66.53 66.56 8.7K
10:38 66.57 66.62 66.57 66.62 5.0K
10:39 66.59 66.60 66.59 66.60 3.3K
10:40 66.60 66.64 66.58 66.64 8.9K
10:41 66.62 66.62 66.61 66.62 3.8K
10:42 66.57 66.57 66.52 66.52 14.8K
10:43 66.52 66.52 66.43 66.43 14.1K
10:44 66.46 66.46 66.41 66.41 20.2K
10:45 66.41 66.41 66.38 66.40 11.6K
10:46 66.41 66.44 66.41 66.42 10.3K
10:47 66.44 66.49 66.44 66.47 9.2K
10:48 66.47 66.52 66.47 66.52 4.6K
10:49 66.51 66.51 66.49 66.51 9.3K
10:50 66.51 66.56 66.51 66.55 17.2K
10:51 66.56 66.57 66.52 66.53 12.3K
10:52 66.46 66.48 66.46 66.47 22.4K
10:53 66.44 66.49 66.44 66.49 12.6K
10:54 66.47 66.51 66.47 66.47 9.6K
10:55 66.47 66.47 66.37 66.37 9.0K
10:56 66.40 66.41 66.36 66.36 39.9K
10:57 66.36 66.36 66.32 66.32 18.9K
10:58 66.32 66.32 66.29 66.30 14.4K
10:59 66.30 66.36 66.30 66.36 11.7K
11:00 66.36 66.36 66.33 66.35 14.7K
11:01 66.35 66.36 66.35 66.36 11.0K
11:02 66.38 66.38 66.25 66.25 214.0K
11:03 66.27 66.32 66.27 66.32 6.8K
11:04 66.35 66.37 66.34 66.37 11.6K
11:05 66.41 66.46 66.40 66.46 10.8K
11:06 66.46 66.50 66.45 66.49 8.0K
11:07 66.53 66.54 66.50 66.50 8.2K
11:08 66.52 66.58 66.52 66.58 6.4K
11:09 66.58 66.62 66.54 66.62 17.4K
11:10 66.58 66.59 66.55 66.59 11.1K
11:11 66.58 66.60 66.54 66.54 11.9K
11:12 66.57 66.57 66.48 66.52 7.9K
11:13 66.52 66.53 66.51 66.53 6.2K
11:14 66.53 66.57 66.53 66.57 6.1K
11:15 66.59 66.64 66.59 66.64 11.2K
11:16 66.63 66.66 66.63 66.65 14.1K
11:17 66.64 66.64 66.60 66.61 5.3K
11:18 66.60 66.66 66.60 66.62 5.7K
11:19 66.62 66.65 66.62 66.65 5.6K
11:20 66.58 66.59 66.58 66.58 8.1K
11:21 66.61 66.67 66.61 66.67 12.3K
11:22 66.66 66.71 66.66 66.71 12.9K
11:23 66.71 66.73 66.70 66.73 8.7K
11:24 66.75 66.80 66.75 66.79 11.9K
11:25 66.79 66.79 66.77 66.79 10.1K
11:26 66.77 66.80 66.77 66.77 6.5K
11:27 66.78 66.78 66.74 66.74 7.6K
11:28 66.73 66.78 66.73 66.75 9.4K
11:29 66.75 66.75 66.72 66.73 10.9K
11:30 66.72 66.75 66.72 66.75 7.1K
11:31 66.75 66.82 66.75 66.82 8.5K
11:32 66.83 66.83 66.78 66.78 13.4K
11:33 66.80 66.80 66.77 66.77 5.1K
11:34 66.78 66.79 66.78 66.79 6.1K
11:35 66.81 66.83 66.81 66.82 9.7K
11:36 66.80 66.80 66.80 66.80 5.5K
11:37 66.78 66.78 66.75 66.76 7.8K
11:38 66.74 66.76 66.74 66.76 8.4K
11:39 66.75 66.82 66.75 66.82 12.3K
11:40 66.82 66.82 66.79 66.81 4.2K
11:41 66.83 66.83 66.81 66.83 9.8K
11:42 66.80 66.83 66.80 66.83 7.7K
11:43 66.86 66.87 66.86 66.87 8.3K
11:44 66.87 66.88 66.85 66.87 5.3K
11:45 66.86 66.88 66.83 66.86 10.8K
11:46 66.84 66.86 66.84 66.85 9.9K
11:47 66.82 66.84 66.82 66.83 6.4K
11:48 66.83 66.83 66.82 66.83 7.7K
11:49 66.82 66.82 66.82 66.82 6.4K
11:50 66.82 66.85 66.82 66.84 7.8K
11:51 66.83 66.85 66.83 66.83 7.7K
11:52 66.83 66.83 66.82 66.82 4.8K
11:53 66.83 66.83 66.82 66.83 7.7K
11:54 66.83 66.85 66.83 66.85 3.2K
11:55 66.83 66.84 66.83 66.84 8.6K
11:56 66.84 66.85 66.84 66.84 5.1K
11:57 66.84 66.86 66.84 66.86 5.6K
11:58 66.88 66.92 66.87 66.92 5.5K
11:59 66.92 66.92 66.88 66.88 8.7K
12:00 66.88 66.89 66.87 66.89 4.8K
12:01 66.89 66.89 66.84 66.85 5.7K
12:02 66.85 66.85 66.81 66.82 5.7K
12:03 66.81 66.81 66.80 66.80 6.5K
12:04 66.81 66.83 66.80 66.82 7.9K
12:05 66.82 66.83 66.82 66.83 5.9K
12:06 66.84 66.86 66.82 66.82 6.1K
12:07 66.82 66.82 66.82 66.82 4.6K
12:08 66.82 66.82 66.81 66.81 3.4K
12:09 66.81 66.85 66.81 66.83 11.5K
12:10 66.80 66.81 66.79 66.79 7.6K
12:11 66.81 66.81 66.79 66.79 6.6K
12:12 66.78 66.79 66.77 66.79 8.8K
12:13 66.83 66.85 66.83 66.85 4.3K
12:14 66.89 66.90 66.89 66.90 6.9K
12:15 66.91 66.91 66.85 66.85 8.8K
12:16 66.85 66.85 66.82 66.82 12.1K
12:17 66.81 66.83 66.81 66.82 21.9K
12:18 66.79 66.79 66.77 66.77 6.0K
12:19 66.81 66.81 66.75 66.77 6.8K
12:20 66.77 66.78 66.76 66.76 9.2K
12:21 66.76 66.77 66.76 66.76 4.3K
12:22 66.76 66.80 66.76 66.80 5.0K
12:23 66.81 66.83 66.81 66.81 5.9K
12:24 66.81 66.81 66.81 66.81 5.8K
12:25 66.81 66.82 66.81 66.81 6.7K
12:26 66.81 66.82 66.77 66.77 6.9K
12:27 66.77 66.78 66.77 66.78 7.2K
12:28 66.76 66.76 66.74 66.76 6.2K
12:29 66.76 66.76 66.75 66.75 7.8K
12:30 66.76 66.76 66.76 66.76 4.2K
12:31 66.76 66.80 66.76 66.80 5.2K
12:32 66.81 66.83 66.81 66.83 6.1K
12:33 66.83 66.83 66.81 66.82 4.5K
12:34 66.82 66.83 66.82 66.82 1.8K
12:35 66.85 66.87 66.85 66.87 4.5K
12:36 66.86 66.88 66.86 66.87 3.2K
12:37 66.87 66.87 66.85 66.85 4.5K
12:38 66.83 66.84 66.83 66.83 7.0K
12:39 66.83 66.83 66.82 66.82 2.7K
12:40 66.82 66.86 66.82 66.86 5.3K
12:41 66.86 66.88 66.86 66.87 4.1K
12:42 66.88 66.88 66.87 66.87 5.5K
12:43 66.87 66.88 66.87 66.87 3.8K
12:44 66.87 66.88 66.85 66.85 4.7K
12:45 66.85 66.87 66.85 66.87 6.7K
12:46 66.88 66.92 66.88 66.92 6.9K
12:47 66.92 66.92 66.90 66.90 3.7K
12:48 66.93 66.95 66.93 66.95 3.9K
12:49 66.94 66.94 66.94 66.94 5.9K
12:50 66.94 66.94 66.91 66.91 6.0K
12:51 66.91 66.91 66.86 66.86 4.6K
12:52 66.86 66.86 66.86 66.86 2.2K
12:53 66.86 66.87 66.86 66.86 4.4K
12:54 66.86 66.86 66.85 66.86 58.5K
12:55 66.86 66.88 66.86 66.88 6.5K
12:56 66.87 66.88 66.86 66.88 21.3K
12:57 66.88 66.89 66.88 66.89 3.9K
12:58 66.87 66.91 66.87 66.91 5.7K
12:59 66.91 66.91 66.89 66.90 5.1K
13:00 66.88 66.88 66.86 66.86 5.1K
13:01 66.86 66.87 66.86 66.87 1.6K
13:02 66.87 66.90 66.87 66.88 10.6K
13:03 66.88 66.89 66.88 66.89 4.0K
13:04 66.89 66.89 66.88 66.88 3.0K
13:05 66.88 66.89 66.87 66.87 5.8K
13:06 66.87 66.88 66.87 66.88 2.4K
13:07 66.87 66.88 66.87 66.88 4.5K
13:08 66.88 66.88 66.83 66.86 5.6K
13:09 66.85 66.87 66.85 66.87 4.3K
13:10 66.87 66.90 66.87 66.87 7.3K
13:11 66.87 66.88 66.85 66.85 4.8K
13:12 66.85 66.89 66.85 66.89 3.2K
13:13 66.89 66.89 66.86 66.86 7.3K
13:14 66.86 66.87 66.85 66.85 3.9K
13:15 66.85 66.85 66.84 66.84 2.7K
13:16 66.83 66.83 66.82 66.83 11.5K
13:17 66.83 66.84 66.83 66.83 5.4K
13:18 66.83 66.84 66.83 66.84 4.2K
13:19 66.84 66.85 66.84 66.85 4.8K
13:20 66.85 66.85 66.81 66.84 6.8K
13:21 66.83 66.84 66.82 66.82 6.6K
13:22 66.86 66.88 66.86 66.88 6.7K
13:23 66.88 66.88 66.88 66.88 3.6K
13:24 66.88 66.90 66.88 66.90 4.2K
13:25 66.90 66.90 66.87 66.87 4.0K
13:26 66.86 66.88 66.86 66.87 4.4K
13:27 66.87 66.87 66.85 66.85 5.4K
13:28 66.86 66.86 66.85 66.85 3.2K
13:29 66.85 66.85 66.84 66.85 2.9K
13:30 66.84 66.84 66.83 66.84 5.4K
13:31 66.85 66.85 66.85 66.85 2.0K
13:32 66.85 66.86 66.85 66.86 3.0K
13:33 66.86 66.86 66.85 66.86 7.6K
13:34 66.85 66.87 66.85 66.87 4.8K
13:35 66.87 66.87 66.86 66.87 3.4K
13:36 66.88 66.88 66.86 66.87 6.7K
13:37 66.87 66.88 66.86 66.87 4.6K
13:38 66.88 66.88 66.85 66.85 9.5K
13:39 66.85 66.85 66.83 66.83 4.3K
13:40 66.84 66.85 66.84 66.85 2.9K
13:41 66.85 66.85 66.84 66.84 9.7K
13:42 66.86 66.87 66.86 66.87 9.3K
13:43 66.88 66.88 66.86 66.86 4.9K
13:44 66.87 66.89 66.87 66.89 4.7K
13:45 66.89 66.89 66.88 66.88 4.7K
13:46 66.89 66.89 66.87 66.87 6.7K
13:47 66.87 66.88 66.87 66.88 5.9K
13:48 66.86 66.88 66.86 66.88 4.4K
13:49 66.89 66.90 66.89 66.90 5.4K
13:50 66.90 66.90 66.89 66.89 5.7K
13:51 66.89 66.89 66.88 66.88 7.1K
13:52 66.88 66.88 66.86 66.86 4.5K
13:53 66.87 66.87 66.86 66.87 3.4K
13:54 66.87 66.87 66.84 66.84 10.1K
13:55 66.84 66.88 66.84 66.88 4.7K
13:56 66.88 66.89 66.88 66.89 1.3K
13:57 66.89 66.93 66.89 66.92 12.5K
13:58 66.93 66.94 66.93 66.93 6.9K
13:59 66.94 66.94 66.91 66.93 10.8K
14:00 66.93 66.93 66.92 66.93 4.5K
14:01 66.93 66.94 66.93 66.93 4.5K
14:02 66.93 66.93 66.91 66.91 4.5K
14:03 66.92 66.93 66.92 66.93 4.0K
14:04 66.93 66.94 66.93 66.94 8.7K
14:05 66.97 66.97 66.96 66.96 6.6K
14:06 66.95 66.96 66.95 66.96 3.3K
14:07 66.96 66.96 66.94 66.95 13.8K
14:08 66.95 66.96 66.95 66.95 4.8K
14:09 66.95 66.95 66.91 66.91 3.8K
14:10 66.91 66.91 66.89 66.89 7.3K
14:11 66.89 66.90 66.89 66.89 6.2K
14:12 66.90 66.90 66.86 66.86 10.1K
14:13 66.86 66.86 66.85 66.85 3.9K
14:14 66.85 66.85 66.80 66.80 6.7K
14:15 66.81 66.82 66.81 66.82 4.4K
14:16 66.82 66.82 66.79 66.79 4.3K
14:17 66.80 66.80 66.76 66.76 12.0K
14:18 66.76 66.77 66.76 66.76 5.9K
14:19 66.76 66.76 66.73 66.73 4.1K
14:20 66.73 66.73 66.71 66.71 4.1K
14:21 66.71 66.71 66.69 66.71 11.8K
14:22 66.71 66.73 66.71 66.73 5.2K
14:23 66.73 66.73 66.71 66.72 10.1K
14:24 66.72 66.73 66.71 66.72 3.6K
14:25 66.72 66.72 66.72 66.72 2.4K
14:26 66.69 66.70 66.68 66.70 13.5K
14:27 66.70 66.71 66.70 66.71 1.7K
14:28 66.71 66.72 66.71 66.71 2.6K
14:29 66.71 66.71 66.70 66.71 8.5K
14:30 66.71 66.74 66.71 66.74 10.8K
14:31 66.74 66.76 66.74 66.75 5.4K
14:32 66.75 66.75 66.71 66.71 7.5K
14:33 66.71 66.71 66.69 66.69 6.8K
14:34 66.69 66.69 66.67 66.67 2.7K
14:35 66.67 66.70 66.67 66.69 6.9K
14:36 66.69 66.69 66.69 66.69 2.1K
14:37 66.69 66.73 66.69 66.72 6.7K
14:38 66.72 66.72 66.70 66.70 8.6K
14:39 66.69 66.69 66.67 66.68 4.5K
14:40 66.67 66.68 66.66 66.66 6.4K
14:41 66.66 66.66 66.66 66.66 2.4K
14:42 66.66 66.67 66.65 66.67 5.1K
14:43 66.68 66.69 66.68 66.69 5.7K
14:44 66.70 66.73 66.69 66.72 6.6K
14:45 66.69 66.69 66.68 66.68 7.3K
14:46 66.68 66.69 66.68 66.68 4.1K
14:47 66.68 66.68 66.66 66.67 5.3K
14:48 66.67 66.68 66.67 66.68 9.7K
14:49 66.68 66.68 66.67 66.67 16.3K
14:50 66.66 66.67 66.66 66.67 5.8K
14:51 66.65 66.65 66.61 66.62 10.3K
14:52 66.62 66.62 66.59 66.59 10.0K
14:53 66.59 66.59 66.55 66.55 6.5K
14:54 66.55 66.56 66.54 66.54 4.3K
14:55 66.55 66.56 66.55 66.56 6.9K
14:56 66.56 66.56 66.54 66.54 8.9K
14:57 66.52 66.58 66.52 66.58 50.6K
14:58 66.59 66.63 66.59 66.63 14.7K
14:59 66.61 66.64 66.61 66.64 17.5K
15:00 66.65 66.65 66.63 66.63 13.7K
15:01 66.63 66.64 66.58 66.58 11.4K
15:02 66.58 66.58 66.56 66.58 14.9K
15:03 66.62 66.66 66.61 66.66 8.8K
15:04 66.65 66.65 66.63 66.63 7.9K
15:05 66.64 66.65 66.64 66.65 5.7K
15:06 66.68 66.69 66.65 66.66 7.2K
15:07 66.67 66.68 66.67 66.67 4.6K
15:08 66.68 66.68 66.65 66.65 5.8K
15:09 66.66 66.66 66.61 66.61 8.3K
15:10 66.59 66.61 66.58 66.61 13.6K
15:11 66.61 66.62 66.61 66.62 8.3K
15:12 66.64 66.65 66.64 66.65 12.3K
15:13 66.64 66.64 66.63 66.63 10.1K
15:14 66.63 66.67 66.63 66.67 12.6K
15:15 66.67 66.67 66.66 66.66 11.6K
15:16 66.66 66.66 66.65 66.65 4.6K
15:17 66.65 66.65 66.59 66.60 16.1K
15:18 66.60 66.60 66.59 66.59 6.1K
15:19 66.59 66.60 66.59 66.60 5.8K
15:20 66.60 66.63 66.60 66.63 13.8K
15:21 66.63 66.64 66.62 66.63 7.9K
15:22 66.63 66.65 66.63 66.63 15.9K
15:23 66.64 66.64 66.63 66.64 9.3K
15:24 66.64 66.64 66.63 66.63 20.4K
15:25 66.63 66.65 66.63 66.65 5.6K
15:26 66.66 66.68 66.65 66.68 10.5K
15:27 66.68 66.70 66.68 66.70 10.0K
15:28 66.70 66.71 66.70 66.71 11.7K
15:29 66.72 66.73 66.71 66.72 8.4K
15:30 66.72 66.75 66.72 66.74 14.2K
15:31 66.74 66.76 66.74 66.75 9.1K
15:32 66.75 66.76 66.75 66.76 5.9K
15:33 66.75 66.76 66.75 66.75 12.3K
15:34 66.75 66.76 66.74 66.75 14.0K
15:35 66.76 66.77 66.74 66.74 9.8K
15:36 66.72 66.73 66.72 66.73 9.8K
15:37 66.73 66.77 66.73 66.77 17.0K
15:38 66.75 66.75 66.74 66.74 8.6K
15:39 66.74 66.77 66.74 66.77 10.7K
15:40 66.75 66.75 66.74 66.74 9.7K
15:41 66.73 66.73 66.68 66.68 19.7K
15:42 66.69 66.72 66.69 66.72 8.7K
15:43 66.73 66.74 66.73 66.73 16.9K
15:44 66.72 66.72 66.71 66.71 10.5K
15:45 66.71 66.71 66.70 66.71 16.9K
15:46 66.68 66.68 66.66 66.67 17.1K
15:47 66.67 66.67 66.65 66.67 16.3K
15:48 66.67 66.68 66.66 66.67 21.4K
15:49 66.64 66.64 66.62 66.62 14.3K
15:50 66.63 66.64 66.61 66.64 22.6K
15:51 66.61 66.61 66.60 66.60 18.5K
15:52 66.60 66.63 66.60 66.61 39.3K
15:53 66.60 66.63 66.60 66.61 27.7K
15:54 66.60 66.60 66.59 66.59 21.7K
15:55 66.58 66.61 66.57 66.59 38.3K
15:56 66.57 66.57 66.44 66.46 100.6K
15:57 66.43 66.43 66.41 66.41 82.9K
15:58 66.40 66.40 66.28 66.28 123.2K
15:59 66.29 66.32 66.25 66.25 172.2K
16:00 66.27 66.37 66.27 66.34 1,460.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available