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 66.40 67.10 66.28 66.28 65.1K
09:32 66.28 66.41 66.28 66.41 12.3K
09:33 66.46 66.46 66.38 66.38 16.0K
09:34 66.40 66.40 66.29 66.30 11.2K
09:35 66.22 66.31 66.22 66.31 11.9K
09:36 66.31 66.33 66.20 66.20 8.9K
09:37 66.20 66.20 66.15 66.19 5.8K
09:38 66.16 66.17 66.16 66.16 12.9K
09:39 66.12 66.20 66.12 66.20 7.2K
09:40 66.23 66.27 66.23 66.23 11.0K
09:41 66.23 66.28 66.23 66.27 7.5K
09:42 66.25 66.33 66.25 66.33 11.1K
09:43 66.35 66.35 66.34 66.35 11.4K
09:44 66.33 66.34 66.28 66.28 10.8K
09:45 66.28 66.28 66.22 66.23 6.1K
09:46 66.22 66.24 66.19 66.19 11.8K
09:47 66.17 66.19 66.17 66.19 7.6K
09:48 66.18 66.21 66.18 66.20 16.0K
09:49 66.20 66.25 66.20 66.24 9.1K
09:50 66.25 66.25 66.22 66.22 7.1K
09:51 66.21 66.21 66.14 66.14 11.3K
09:52 66.14 66.17 66.13 66.17 7.4K
09:53 66.17 66.17 66.16 66.16 10.2K
09:54 66.18 66.23 66.18 66.23 7.1K
09:55 66.24 66.24 66.13 66.14 11.2K
09:56 66.14 66.18 66.14 66.18 10.7K
09:57 66.20 66.32 66.20 66.32 13.7K
09:58 66.30 66.34 66.30 66.34 8.0K
09:59 66.36 66.37 66.31 66.32 11.0K
10:00 66.32 66.32 66.29 66.29 4.2K
10:01 66.29 66.31 66.24 66.24 13.1K
10:02 66.24 66.24 66.21 66.21 7.5K
10:03 66.21 66.21 66.12 66.14 11.2K
10:04 66.14 66.14 66.11 66.11 19.9K
10:05 66.12 66.17 66.12 66.12 19.4K
10:06 66.10 66.12 66.10 66.12 8.3K
10:07 66.12 66.12 66.09 66.09 6.4K
10:08 66.15 66.21 66.15 66.21 11.1K
10:09 66.21 66.24 66.21 66.24 11.1K
10:10 66.24 66.25 66.22 66.23 10.3K
10:11 66.23 66.23 66.18 66.19 5.8K
10:12 66.19 66.19 66.14 66.16 5.6K
10:13 66.15 66.17 66.15 66.17 29.8K
10:14 66.17 66.18 66.16 66.18 7.9K
10:15 66.19 66.20 66.19 66.20 5.4K
10:16 66.19 66.23 66.19 66.23 8.0K
10:17 66.20 66.24 66.20 66.24 6.6K
10:18 66.21 66.22 66.18 66.18 7.3K
10:19 66.17 66.17 66.06 66.06 20.3K
10:20 66.05 66.05 66.04 66.04 12.7K
10:21 66.03 66.04 66.00 66.02 34.5K
10:22 66.01 66.04 65.99 66.04 20.5K
10:23 66.06 66.06 66.03 66.03 8.0K
10:24 66.03 66.04 66.03 66.04 7.3K
10:25 66.05 66.05 65.99 65.99 13.1K
10:26 66.01 66.05 66.00 66.05 12.9K
10:27 66.06 66.06 66.02 66.02 8.5K
10:28 66.06 66.10 66.06 66.09 6.9K
10:29 66.10 66.10 66.06 66.09 6.4K
10:30 66.09 66.13 66.09 66.13 6.0K
10:31 66.15 66.15 66.14 66.15 8.1K
10:32 66.15 66.19 66.12 66.19 6.0K
10:33 66.18 66.20 66.17 66.17 4.0K
10:34 66.17 66.23 66.17 66.23 6.8K
10:35 66.21 66.21 66.21 66.21 5.6K
10:36 66.22 66.22 66.12 66.12 8.3K
10:37 66.14 66.16 66.13 66.14 7.5K
10:38 66.14 66.17 66.14 66.17 6.4K
10:39 66.14 66.14 66.11 66.11 5.4K
10:40 66.13 66.13 66.12 66.12 4.5K
10:41 66.11 66.11 66.07 66.07 7.1K
10:42 66.07 66.18 66.07 66.18 11.9K
10:43 66.17 66.18 66.14 66.14 11.8K
10:44 66.14 66.14 66.11 66.11 5.8K
10:45 66.11 66.11 66.07 66.07 8.4K
10:46 66.07 66.07 66.00 66.00 7.5K
10:47 66.04 66.04 66.00 66.00 15.0K
10:48 66.00 66.01 65.98 65.98 14.3K
10:49 65.99 66.00 65.99 65.99 7.9K
10:50 65.99 65.99 65.95 65.95 7.2K
10:51 65.96 65.97 65.96 65.96 9.7K
10:52 65.96 65.98 65.96 65.97 9.7K
10:53 65.95 65.95 65.91 65.93 6.4K
10:54 65.93 65.97 65.91 65.97 16.7K
10:55 65.95 65.97 65.95 65.96 8.4K
10:56 65.98 66.04 65.98 66.04 10.2K
10:57 66.06 66.13 66.06 66.13 12.4K
10:58 66.13 66.13 66.09 66.10 8.1K
10:59 66.10 66.12 66.10 66.11 8.9K
11:00 66.11 66.11 66.10 66.10 7.5K
11:01 66.10 66.11 66.10 66.11 7.9K
11:02 66.10 66.11 66.10 66.11 3.6K
11:03 66.11 66.12 66.10 66.12 7.8K
11:04 66.13 66.13 66.10 66.10 6.6K
11:05 66.08 66.14 66.08 66.14 5.7K
11:06 66.16 66.17 66.16 66.17 6.7K
11:07 66.17 66.17 66.14 66.14 6.8K
11:08 66.15 66.15 66.07 66.07 8.1K
11:09 66.07 66.11 66.07 66.11 8.0K
11:10 66.11 66.14 66.09 66.14 8.0K
11:11 66.14 66.16 66.14 66.15 9.8K
11:12 66.14 66.15 66.14 66.15 3.0K
11:13 66.16 66.16 66.13 66.13 6.1K
11:14 66.13 66.16 66.11 66.16 5.9K
11:15 66.16 66.16 66.12 66.12 3.5K
11:16 66.12 66.12 66.01 66.03 13.0K
11:17 66.02 66.02 66.02 66.02 6.5K
11:18 66.03 66.04 66.01 66.04 8.0K
11:19 66.04 66.06 66.04 66.06 4.9K
11:20 66.06 66.06 66.06 66.06 3.4K
11:21 66.05 66.07 66.05 66.07 7.4K
11:22 66.06 66.14 66.06 66.14 43.9K
11:23 66.14 66.14 66.12 66.12 7.8K
11:24 66.14 66.14 66.11 66.11 6.4K
11:25 66.12 66.12 66.11 66.11 6.5K
11:26 66.13 66.17 66.13 66.16 6.6K
11:27 66.16 66.16 66.10 66.11 10.0K
11:28 66.11 66.11 66.04 66.05 9.3K
11:29 66.05 66.05 66.00 66.00 14.5K
11:30 66.00 66.02 65.99 65.99 9.0K
11:31 65.99 66.03 65.99 66.03 8.4K
11:32 66.03 66.03 65.99 66.02 10.1K
11:33 66.00 66.02 66.00 66.01 5.0K
11:34 66.00 66.06 66.00 66.06 15.0K
11:35 66.06 66.12 66.06 66.10 8.5K
11:36 66.11 66.17 66.11 66.15 4.3K
11:37 66.17 66.17 66.16 66.16 5.5K
11:38 66.16 66.17 66.16 66.16 4.2K
11:39 66.13 66.14 66.12 66.13 6.4K
11:40 66.14 66.15 66.14 66.14 3.6K
11:41 66.16 66.16 66.07 66.08 22.0K
11:42 66.08 66.10 66.08 66.10 3.7K
11:43 66.08 66.10 66.08 66.10 5.7K
11:44 66.10 66.15 66.10 66.15 3.9K
11:45 66.15 66.15 66.09 66.11 6.2K
11:46 66.11 66.11 66.11 66.11 2.4K
11:47 66.11 66.11 66.07 66.07 4.9K
11:48 66.07 66.08 66.06 66.06 7.3K
11:49 66.06 66.06 66.03 66.03 3.5K
11:50 66.03 66.03 66.03 66.03 5.4K
11:51 65.99 66.02 65.99 66.02 7.6K
11:52 66.01 66.01 66.00 66.00 7.0K
11:53 66.01 66.01 66.01 66.01 14.2K
11:54 66.01 66.01 66.00 66.00 4.0K
11:55 66.00 66.02 65.99 66.02 10.0K
11:56 66.03 66.03 66.01 66.03 5.1K
11:57 66.05 66.07 66.05 66.07 9.6K
11:58 66.07 66.07 66.06 66.06 4.5K
11:59 66.07 66.08 66.05 66.06 8.6K
12:00 66.06 66.07 66.06 66.07 5.7K
12:01 66.07 66.07 66.06 66.06 5.8K
12:02 66.06 66.07 66.04 66.07 6.1K
12:03 66.08 66.13 66.08 66.13 5.6K
12:04 66.13 66.15 66.13 66.15 3.6K
12:05 66.15 66.15 66.13 66.13 8.5K
12:06 66.13 66.13 66.13 66.13 1.8K
12:07 66.13 66.17 66.13 66.15 6.5K
12:08 66.15 66.15 66.13 66.13 6.0K
12:09 66.13 66.14 66.13 66.14 5.8K
12:10 66.14 66.16 66.14 66.16 2.8K
12:11 66.15 66.19 66.15 66.19 6.5K
12:12 66.18 66.18 66.16 66.16 4.2K
12:13 66.15 66.16 66.15 66.16 7.8K
12:14 66.16 66.16 66.15 66.16 3.1K
12:15 66.16 66.16 66.13 66.15 4.5K
12:16 66.16 66.17 66.15 66.17 4.5K
12:17 66.17 66.17 66.15 66.15 2.1K
12:18 66.13 66.15 66.12 66.12 5.7K
12:19 66.12 66.15 66.12 66.14 4.1K
12:20 66.14 66.16 66.09 66.09 78.1K
12:21 66.11 66.11 66.10 66.10 5.1K
12:22 66.10 66.10 66.05 66.08 8.8K
12:23 66.06 66.06 66.05 66.05 4.8K
12:24 66.05 66.05 65.97 65.99 19.2K
12:25 65.99 65.99 65.98 65.99 7.3K
12:26 65.96 66.02 65.96 66.02 15.7K
12:27 66.02 66.02 66.01 66.01 5.0K
12:28 66.01 66.01 65.97 65.97 5.7K
12:29 65.97 65.97 65.96 65.97 4.6K
12:30 65.97 65.98 65.97 65.98 4.5K
12:31 65.98 65.98 65.93 65.93 4.2K
12:32 65.95 65.97 65.95 65.97 7.6K
12:33 65.97 65.97 65.96 65.96 4.2K
12:34 65.97 65.97 65.96 65.97 8.7K
12:35 65.98 65.98 65.96 65.96 7.0K
12:36 65.96 65.96 65.95 65.95 5.8K
12:37 65.96 65.98 65.95 65.98 11.0K
12:38 65.98 65.98 65.97 65.97 4.1K
12:39 65.97 65.97 65.94 65.96 5.0K
12:40 65.95 65.96 65.94 65.96 9.9K
12:41 65.96 65.97 65.96 65.97 5.9K
12:42 65.98 65.98 65.96 65.98 5.5K
12:43 65.99 65.99 65.98 65.98 6.0K
12:44 65.98 65.98 65.97 65.97 3.5K
12:45 65.97 66.02 65.97 66.02 7.3K
12:46 66.01 66.01 65.98 65.99 5.0K
12:47 65.98 66.00 65.97 66.00 3.9K
12:48 66.00 66.04 66.00 66.04 6.1K
12:49 66.05 66.09 66.05 66.09 13.6K
12:50 66.07 66.10 66.07 66.10 5.6K
12:51 66.11 66.11 66.08 66.10 4.6K
12:52 66.10 66.11 66.10 66.11 6.7K
12:53 66.11 66.17 66.11 66.15 8.8K
12:54 66.18 66.18 66.17 66.18 4.8K
12:55 66.16 66.16 66.15 66.15 10.7K
12:56 66.15 66.17 66.15 66.17 7.6K
12:57 66.18 66.18 66.18 66.18 2.5K
12:58 66.18 66.18 66.18 66.18 7.5K
12:59 66.18 66.18 66.17 66.17 5.9K
13:00 66.17 66.19 66.17 66.19 3.9K
13:01 66.17 66.20 66.17 66.20 11.4K
13:02 66.18 66.18 66.17 66.18 3.9K
13:03 66.18 66.24 66.18 66.23 9.0K
13:04 66.22 66.25 66.22 66.25 2.9K
13:05 66.28 66.29 66.24 66.24 12.3K
13:06 66.24 66.24 66.23 66.23 4.6K
13:07 66.23 66.23 66.21 66.21 4.5K
13:08 66.21 66.21 66.20 66.21 4.3K
13:09 66.18 66.19 66.18 66.19 6.3K
13:10 66.19 66.20 66.17 66.18 4.8K
13:11 66.18 66.19 66.17 66.17 4.5K
13:12 66.14 66.16 66.14 66.15 4.3K
13:13 66.15 66.15 66.14 66.14 4.0K
13:14 66.14 66.18 66.14 66.18 8.0K
13:15 66.18 66.18 66.18 66.18 5.6K
13:16 66.20 66.23 66.20 66.20 3.7K
13:17 66.22 66.22 66.18 66.18 5.1K
13:18 66.19 66.20 66.18 66.20 4.9K
13:19 66.21 66.22 66.20 66.21 5.5K
13:20 66.21 66.24 66.21 66.24 5.1K
13:21 66.24 66.24 66.21 66.22 4.5K
13:22 66.22 66.22 66.21 66.21 6.1K
13:23 66.21 66.21 66.21 66.21 3.6K
13:24 66.22 66.23 66.22 66.23 5.8K
13:25 66.23 66.23 66.19 66.20 5.4K
13:26 66.19 66.21 66.19 66.20 7.3K
13:27 66.20 66.20 66.19 66.20 2.8K
13:28 66.20 66.22 66.20 66.21 6.7K
13:29 66.19 66.19 66.18 66.18 5.3K
13:30 66.17 66.18 66.17 66.18 6.1K
13:31 66.16 66.18 66.16 66.18 5.2K
13:32 66.18 66.18 66.17 66.17 6.1K
13:33 66.17 66.17 66.17 66.17 3.5K
13:34 66.17 66.18 66.16 66.18 8.0K
13:35 66.18 66.19 66.18 66.19 5.5K
13:36 66.19 66.21 66.19 66.20 7.8K
13:37 66.20 66.21 66.20 66.21 4.3K
13:38 66.21 66.21 66.10 66.10 11.3K
13:39 66.10 66.10 66.10 66.10 6.0K
13:40 66.10 66.12 66.10 66.11 11.1K
13:41 66.12 66.13 66.11 66.13 7.9K
13:42 66.12 66.12 66.11 66.11 3.3K
13:43 66.11 66.11 66.08 66.08 5.1K
13:44 66.10 66.10 66.06 66.06 8.2K
13:45 66.06 66.09 66.05 66.09 11.7K
13:46 66.09 66.10 66.08 66.10 8.2K
13:47 66.09 66.09 66.08 66.08 4.6K
13:48 66.08 66.10 66.08 66.10 6.3K
13:49 66.09 66.10 66.09 66.10 4.5K
13:50 66.08 66.08 66.08 66.08 3.9K
13:51 66.08 66.08 66.03 66.03 10.4K
13:52 66.04 66.05 66.03 66.03 13.5K
13:53 66.02 66.02 66.00 66.01 8.1K
13:54 66.01 66.01 66.00 66.00 3.8K
13:55 66.00 66.04 66.00 66.01 7.5K
13:56 66.02 66.03 66.00 66.00 5.5K
13:57 66.01 66.01 65.99 65.99 6.0K
13:58 65.99 65.99 65.97 65.97 4.1K
13:59 65.97 65.97 65.96 65.96 5.6K
14:00 65.96 65.96 65.94 65.96 4.5K
14:01 65.94 65.95 65.90 65.91 14.6K
14:02 65.91 65.91 65.88 65.88 8.7K
14:03 65.88 65.89 65.78 65.78 21.9K
14:04 65.80 65.80 65.76 65.77 11.1K
14:05 65.77 65.77 65.74 65.74 3.4K
14:06 65.74 65.74 65.73 65.73 7.9K
14:07 65.75 65.75 65.71 65.71 9.5K
14:08 65.72 65.72 65.70 65.70 7.9K
14:09 65.70 65.75 65.70 65.75 12.0K
14:10 65.75 65.75 65.74 65.74 5.9K
14:11 65.74 65.75 65.73 65.75 7.9K
14:12 65.75 65.77 65.75 65.77 5.8K
14:13 65.77 65.79 65.77 65.79 10.8K
14:14 65.79 65.84 65.79 65.84 8.9K
14:15 65.85 65.85 65.84 65.85 9.8K
14:16 65.84 65.84 65.80 65.80 6.2K
14:17 65.82 65.82 65.80 65.80 8.0K
14:18 65.77 65.78 65.77 65.77 10.7K
14:19 65.77 65.81 65.76 65.81 7.1K
14:20 65.82 65.84 65.82 65.84 3.7K
14:21 65.85 65.85 65.84 65.84 10.8K
14:22 65.84 65.86 65.83 65.85 7.4K
14:23 65.85 65.86 65.85 65.86 3.6K
14:24 65.86 65.87 65.85 65.86 8.1K
14:25 65.86 65.87 65.86 65.87 4.9K
14:26 65.87 65.87 65.82 65.82 8.7K
14:27 65.82 65.84 65.82 65.82 8.6K
14:28 65.82 65.82 65.79 65.81 10.2K
14:29 65.81 65.82 65.81 65.81 8.3K
14:30 65.81 65.82 65.80 65.82 9.0K
14:31 65.82 65.83 65.82 65.82 6.7K
14:32 65.82 65.84 65.82 65.84 5.3K
14:33 65.84 65.87 65.84 65.86 6.5K
14:34 65.88 65.89 65.88 65.88 9.2K
14:35 65.88 65.89 65.88 65.89 7.0K
14:36 65.89 65.91 65.88 65.88 7.8K
14:37 65.87 65.88 65.86 65.86 6.2K
14:38 65.88 65.88 65.85 65.88 11.4K
14:39 65.90 65.92 65.90 65.92 8.4K
14:40 65.92 65.94 65.91 65.93 13.1K
14:41 65.96 65.96 65.96 65.96 7.9K
14:42 65.95 65.98 65.94 65.96 6.9K
14:43 65.96 65.99 65.96 65.98 8.4K
14:44 65.98 66.00 65.97 66.00 9.8K
14:45 65.99 66.03 65.99 66.03 8.0K
14:46 66.01 66.01 65.97 65.97 10.1K
14:47 65.98 65.99 65.97 65.98 6.9K
14:48 65.97 65.97 65.97 65.97 3.2K
14:49 65.97 65.99 65.97 65.99 6.4K
14:50 65.98 65.98 65.95 65.95 9.5K
14:51 65.93 65.96 65.93 65.96 7.6K
14:52 65.96 66.01 65.96 66.01 6.7K
14:53 66.01 66.04 66.01 66.03 4.5K
14:54 66.03 66.03 66.02 66.02 4.7K
14:55 66.02 66.02 65.99 66.01 18.8K
14:56 66.00 66.01 65.99 65.99 7.5K
14:57 65.99 66.00 65.99 66.00 8.3K
14:58 65.99 66.02 65.99 66.02 8.3K
14:59 66.03 66.03 65.98 65.98 9.1K
15:00 65.98 66.00 65.97 65.97 8.0K
15:01 65.97 65.98 65.97 65.98 3.8K
15:02 65.97 65.97 65.95 65.96 6.3K
15:03 65.96 65.96 65.95 65.96 11.2K
15:04 65.97 65.97 65.97 65.97 13.8K
15:05 65.99 65.99 65.96 65.98 5.0K
15:06 65.98 66.00 65.97 66.00 9.2K
15:07 66.01 66.01 66.01 66.01 5.7K
15:08 66.00 66.03 66.00 66.02 7.0K
15:09 66.02 66.02 66.01 66.02 6.1K
15:10 66.02 66.04 66.01 66.04 8.0K
15:11 66.02 66.02 66.01 66.01 7.7K
15:12 66.03 66.03 66.02 66.03 7.2K
15:13 66.04 66.07 66.04 66.06 8.5K
15:14 66.07 66.07 66.06 66.06 9.5K
15:15 66.04 66.08 66.04 66.07 9.3K
15:16 66.09 66.09 66.08 66.08 11.0K
15:17 66.06 66.06 66.04 66.04 6.4K
15:18 66.02 66.04 66.02 66.03 9.9K
15:19 66.05 66.08 66.05 66.08 12.7K
15:20 66.09 66.09 66.07 66.08 15.7K
15:21 66.07 66.11 66.05 66.11 20.6K
15:22 66.11 66.14 66.11 66.14 9.5K
15:23 66.14 66.16 66.11 66.11 12.1K
15:24 66.15 66.15 66.10 66.11 11.5K
15:25 66.11 66.18 66.11 66.18 43.1K
15:26 66.18 66.18 66.16 66.18 5.9K
15:27 66.17 66.21 66.17 66.18 18.1K
15:28 66.18 66.18 66.11 66.11 14.7K
15:29 66.11 66.11 66.10 66.10 12.1K
15:30 66.08 66.10 66.08 66.09 9.1K
15:31 66.08 66.10 66.00 66.00 18.0K
15:32 66.02 66.04 66.02 66.04 11.9K
15:33 66.04 66.06 66.04 66.06 6.1K
15:34 66.07 66.07 66.05 66.07 14.3K
15:35 66.07 66.08 66.07 66.08 7.7K
15:36 66.09 66.11 66.09 66.09 25.9K
15:37 66.09 66.10 66.08 66.09 11.6K
15:38 66.08 66.13 66.08 66.12 24.3K
15:39 66.12 66.13 66.12 66.13 11.3K
15:40 66.14 66.15 66.13 66.13 7.8K
15:41 66.13 66.14 66.12 66.12 12.8K
15:42 66.12 66.18 66.12 66.18 19.4K
15:43 66.17 66.18 66.13 66.18 15.2K
15:44 66.16 66.18 66.14 66.16 14.5K
15:45 66.17 66.17 66.15 66.16 14.7K
15:46 66.15 66.18 66.15 66.17 24.5K
15:47 66.17 66.21 66.17 66.21 20.6K
15:48 66.21 66.23 66.21 66.22 14.2K
15:49 66.22 66.22 66.20 66.20 18.8K
15:50 66.20 66.20 66.18 66.18 14.3K
15:51 66.19 66.19 66.14 66.16 45.7K
15:52 66.11 66.11 66.04 66.04 21.3K
15:53 66.04 66.06 66.04 66.06 30.1K
15:54 66.09 66.09 66.05 66.05 33.8K
15:55 66.05 66.08 66.05 66.07 27.7K
15:56 66.09 66.10 66.05 66.09 49.1K
15:57 66.10 66.12 66.08 66.08 62.3K
15:58 66.10 66.13 66.10 66.13 59.4K
15:59 66.13 66.13 66.12 66.12 43.4K
16:00 66.12 66.43 66.12 66.24 891.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available