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 66.15 66.33 66.09 66.33 68.5K
09:32 66.33 66.39 66.33 66.34 7.7K
09:33 66.25 66.25 66.09 66.09 21.9K
09:34 66.00 66.00 65.88 65.89 19.8K
09:35 65.91 65.99 65.89 65.98 15.8K
09:36 65.97 66.03 65.95 65.95 17.0K
09:37 65.92 65.95 65.81 65.81 17.1K
09:38 65.84 65.85 65.80 65.82 16.6K
09:39 65.81 65.92 65.80 65.80 22.1K
09:40 65.80 65.84 65.74 65.74 12.6K
09:41 65.77 65.79 65.74 65.76 12.6K
09:42 65.78 65.78 65.65 65.65 27.1K
09:43 65.67 65.69 65.64 65.68 21.5K
09:44 65.73 65.74 65.71 65.74 23.6K
09:45 65.75 65.77 65.72 65.77 37.4K
09:46 65.76 65.76 65.70 65.70 14.4K
09:47 65.74 65.82 65.74 65.81 31.8K
09:48 65.79 65.79 65.77 65.77 18.1K
09:49 65.75 65.77 65.75 65.77 8.2K
09:50 65.79 65.79 65.72 65.72 19.6K
09:51 65.72 65.75 65.72 65.74 17.5K
09:52 65.75 65.75 65.63 65.65 37.7K
09:53 65.62 65.75 65.62 65.75 29.2K
09:54 65.82 65.92 65.82 65.92 11.5K
09:55 65.93 66.08 65.93 66.08 25.9K
09:56 66.08 66.12 66.08 66.11 11.4K
09:57 66.09 66.09 66.06 66.07 14.8K
09:58 66.07 66.15 66.07 66.09 22.1K
09:59 66.10 66.16 66.08 66.08 18.4K
10:00 66.08 66.08 66.05 66.05 8.4K
10:01 66.04 66.04 65.96 65.96 12.7K
10:02 65.96 65.96 65.84 65.87 12.7K
10:03 65.85 65.95 65.85 65.95 25.0K
10:04 65.96 65.96 65.92 65.95 9.6K
10:05 65.93 65.93 65.88 65.90 24.1K
10:06 65.93 65.96 65.91 65.94 15.6K
10:07 65.94 66.00 65.92 65.93 12.3K
10:08 65.92 65.92 65.90 65.90 8.3K
10:09 65.90 65.90 65.87 65.87 7.2K
10:10 65.88 65.93 65.88 65.93 12.1K
10:11 65.93 66.02 65.93 66.00 22.5K
10:12 65.99 66.03 65.98 65.98 9.6K
10:13 65.98 65.99 65.97 65.99 6.6K
10:14 65.95 65.95 65.92 65.93 7.9K
10:15 65.93 65.93 65.90 65.93 6.9K
10:16 65.93 65.95 65.92 65.92 7.7K
10:17 65.92 65.92 65.85 65.85 4.2K
10:18 65.83 65.89 65.83 65.89 9.8K
10:19 65.89 65.92 65.89 65.91 9.2K
10:20 65.92 65.95 65.92 65.95 5.8K
10:21 65.96 65.99 65.96 65.96 8.3K
10:22 65.96 65.96 65.94 65.94 3.9K
10:23 65.94 65.96 65.93 65.95 5.9K
10:24 65.94 65.94 65.93 65.94 5.6K
10:25 65.94 65.99 65.94 65.99 10.5K
10:26 65.98 66.00 65.98 66.00 8.5K
10:27 66.00 66.03 66.00 66.03 8.0K
10:28 66.03 66.03 66.00 66.02 6.6K
10:29 66.02 66.03 66.02 66.02 5.4K
10:30 65.98 65.99 65.96 65.97 6.5K
10:31 65.96 66.03 65.96 66.02 10.1K
10:32 66.00 66.02 65.99 66.02 6.1K
10:33 65.99 66.00 65.97 66.00 6.7K
10:34 66.00 66.03 66.00 66.03 8.7K
10:35 66.00 66.00 65.99 65.99 10.5K
10:36 65.99 65.99 65.98 65.98 8.2K
10:37 65.99 65.99 65.97 65.99 8.6K
10:38 65.96 65.96 65.93 65.93 9.9K
10:39 65.91 65.91 65.85 65.85 13.3K
10:40 65.85 65.88 65.85 65.85 8.2K
10:41 65.85 65.85 65.82 65.82 6.1K
10:42 65.83 65.87 65.83 65.87 16.0K
10:43 65.85 65.86 65.85 65.85 4.3K
10:44 65.85 65.85 65.83 65.84 6.5K
10:45 65.84 65.84 65.81 65.81 5.7K
10:46 65.82 65.82 65.75 65.75 13.8K
10:47 65.75 65.82 65.75 65.82 17.2K
10:48 65.82 65.82 65.79 65.79 7.9K
10:49 65.79 65.79 65.77 65.79 6.6K
10:50 65.79 65.79 65.72 65.72 12.7K
10:51 65.72 65.75 65.72 65.72 8.0K
10:52 65.73 65.73 65.70 65.70 5.6K
10:53 65.66 65.68 65.66 65.68 8.7K
10:54 65.68 65.71 65.67 65.71 6.7K
10:55 65.73 65.76 65.73 65.76 10.4K
10:56 65.76 65.84 65.76 65.82 12.1K
10:57 65.82 65.82 65.77 65.77 8.7K
10:58 65.76 65.76 65.72 65.73 5.6K
10:59 65.75 65.78 65.74 65.78 11.0K
11:00 65.76 65.82 65.76 65.81 8.7K
11:01 65.80 65.81 65.80 65.81 6.3K
11:02 65.79 65.81 65.78 65.81 6.7K
11:03 65.82 65.82 65.81 65.81 3.5K
11:04 65.83 65.86 65.83 65.84 10.5K
11:05 65.82 65.83 65.81 65.83 6.1K
11:06 65.88 65.89 65.87 65.87 8.6K
11:07 65.90 65.90 65.88 65.90 9.5K
11:08 65.91 65.92 65.91 65.91 3.7K
11:09 65.91 65.92 65.91 65.92 4.1K
11:10 65.92 65.92 65.92 65.92 6.4K
11:11 65.92 65.93 65.92 65.93 6.3K
11:12 65.93 65.95 65.93 65.94 7.7K
11:13 65.91 65.91 65.88 65.88 10.0K
11:14 65.89 65.89 65.87 65.88 4.8K
11:15 65.84 65.86 65.84 65.86 6.7K
11:16 65.87 65.89 65.86 65.86 6.0K
11:17 65.86 65.87 65.85 65.87 7.3K
11:18 65.87 65.89 65.86 65.89 8.9K
11:19 65.87 65.89 65.84 65.84 6.9K
11:20 65.81 65.82 65.80 65.82 5.7K
11:21 65.81 65.84 65.81 65.84 6.1K
11:22 65.85 65.85 65.83 65.83 4.8K
11:23 65.84 65.87 65.84 65.84 9.7K
11:24 65.85 65.86 65.84 65.84 4.2K
11:25 65.86 65.88 65.86 65.88 4.9K
11:26 65.89 65.93 65.89 65.93 4.5K
11:27 65.92 65.95 65.92 65.95 5.5K
11:28 65.95 65.95 65.89 65.89 13.7K
11:29 65.90 65.93 65.90 65.90 9.8K
11:30 65.92 65.92 65.92 65.92 3.6K
11:31 65.92 65.92 65.86 65.86 24.2K
11:32 65.87 65.87 65.83 65.84 9.5K
11:33 65.86 65.87 65.83 65.84 9.6K
11:34 65.84 65.84 65.83 65.83 4.0K
11:35 65.83 65.88 65.83 65.88 5.2K
11:36 65.87 65.87 65.86 65.87 3.4K
11:37 65.87 65.87 65.83 65.83 5.3K
11:38 65.83 65.83 65.80 65.80 3.8K
11:39 65.80 65.83 65.80 65.80 7.0K
11:40 65.80 65.80 65.78 65.78 3.6K
11:41 65.78 65.78 65.77 65.77 8.3K
11:42 65.79 65.79 65.78 65.79 6.1K
11:43 65.80 65.80 65.78 65.78 5.1K
11:44 65.78 65.79 65.78 65.79 4.3K
11:45 65.80 65.86 65.80 65.83 8.8K
11:46 65.83 65.83 65.83 65.83 5.4K
11:47 65.82 65.82 65.81 65.82 2.5K
11:48 65.82 65.83 65.82 65.83 4.8K
11:49 65.83 65.86 65.83 65.85 12.3K
11:50 65.85 65.86 65.85 65.86 7.2K
11:51 65.87 65.89 65.87 65.88 7.2K
11:52 65.88 65.92 65.88 65.91 10.9K
11:53 65.91 65.91 65.88 65.88 6.8K
11:54 65.88 65.89 65.87 65.87 4.4K
11:55 65.87 65.88 65.86 65.88 3.4K
11:56 65.88 65.89 65.88 65.88 4.7K
11:57 65.88 65.88 65.84 65.84 4.3K
11:58 65.82 65.82 65.79 65.79 7.3K
11:59 65.79 65.80 65.79 65.80 5.3K
12:00 65.80 65.84 65.80 65.83 10.4K
12:01 65.84 65.84 65.84 65.84 6.0K
12:02 65.84 65.84 65.82 65.83 4.5K
12:03 65.82 65.82 65.81 65.81 2.4K
12:04 65.83 65.88 65.83 65.88 8.2K
12:05 65.88 65.88 65.87 65.87 7.2K
12:06 65.87 65.89 65.87 65.89 6.5K
12:07 65.90 65.90 65.86 65.87 5.7K
12:08 65.86 65.88 65.86 65.88 3.4K
12:09 65.88 65.90 65.87 65.90 5.0K
12:10 65.89 65.89 65.88 65.89 5.7K
12:11 65.89 65.89 65.87 65.87 4.2K
12:12 65.84 65.84 65.78 65.78 7.8K
12:13 65.76 65.76 65.73 65.73 10.8K
12:14 65.74 65.75 65.74 65.75 4.3K
12:15 65.74 65.75 65.73 65.75 4.7K
12:16 65.76 65.79 65.76 65.78 9.3K
12:17 65.78 65.80 65.78 65.80 3.5K
12:18 65.80 65.81 65.80 65.81 3.5K
12:19 65.80 65.81 65.80 65.81 6.4K
12:20 65.82 65.84 65.82 65.84 7.1K
12:21 65.83 65.83 65.82 65.82 4.3K
12:22 65.82 65.83 65.82 65.82 2.4K
12:23 65.82 65.83 65.82 65.82 3.8K
12:24 65.82 65.85 65.82 65.85 10.5K
12:25 65.85 65.86 65.85 65.86 7.2K
12:26 65.86 65.86 65.82 65.83 4.7K
12:27 65.83 65.83 65.79 65.79 4.6K
12:28 65.79 65.81 65.79 65.81 7.2K
12:29 65.81 65.82 65.80 65.80 4.8K
12:30 65.80 65.80 65.80 65.80 8.6K
12:31 65.80 65.81 65.80 65.81 9.5K
12:32 65.81 65.81 65.80 65.80 5.2K
12:33 65.80 65.80 65.79 65.80 7.8K
12:34 65.80 65.81 65.80 65.81 2.3K
12:35 65.81 65.81 65.79 65.80 9.2K
12:36 65.80 65.80 65.78 65.79 3.4K
12:37 65.79 65.80 65.79 65.80 4.1K
12:38 65.80 65.80 65.78 65.78 29.4K
12:39 65.78 65.81 65.76 65.81 20.7K
12:40 65.81 65.82 65.81 65.82 6.1K
12:41 65.81 65.84 65.81 65.81 11.2K
12:42 65.81 65.83 65.81 65.83 5.6K
12:43 65.81 65.81 65.80 65.80 6.0K
12:44 65.80 65.81 65.80 65.80 3.8K
12:45 65.79 65.81 65.77 65.81 11.2K
12:46 65.81 65.81 65.81 65.81 3.0K
12:47 65.81 65.81 65.81 65.81 29.2K
12:48 65.81 65.85 65.80 65.85 12.2K
12:49 65.87 65.87 65.81 65.81 14.3K
12:50 65.83 65.86 65.83 65.85 6.8K
12:51 65.87 65.87 65.85 65.85 7.7K
12:52 65.85 65.86 65.85 65.86 2.5K
12:53 65.85 65.86 65.84 65.85 4.7K
12:54 65.85 65.85 65.85 65.85 4.5K
12:55 65.84 65.85 65.84 65.84 2.6K
12:56 65.83 65.83 65.78 65.79 7.4K
12:57 65.79 65.79 65.79 65.79 12.0K
12:58 65.79 65.84 65.79 65.84 5.9K
12:59 65.82 65.83 65.82 65.82 3.2K
13:00 65.82 65.83 65.82 65.83 0.7K
13:01 65.83 65.88 65.83 65.88 35.8K
13:02 65.86 65.86 65.84 65.85 6.7K
13:03 65.85 65.85 65.83 65.83 2.1K
13:04 65.84 65.86 65.83 65.86 5.4K
13:05 65.86 65.87 65.86 65.87 3.5K
13:06 65.87 65.87 65.86 65.87 3.1K
13:07 65.85 65.85 65.85 65.85 7.5K
13:08 65.85 65.88 65.85 65.87 2.1K
13:09 65.87 65.87 65.83 65.83 5.2K
13:10 65.83 65.86 65.83 65.86 3.0K
13:11 65.85 65.87 65.85 65.86 568.8K
13:12 65.86 65.88 65.86 65.88 5.2K
13:13 65.88 65.88 65.87 65.87 1.3K
13:14 65.87 65.89 65.87 65.89 3.9K
13:15 65.89 65.93 65.89 65.92 7.8K
13:16 65.92 65.93 65.91 65.93 7.5K
13:17 65.93 65.93 65.90 65.90 4.0K
13:18 65.90 65.90 65.89 65.89 6.1K
13:19 65.88 65.91 65.88 65.91 8.4K
13:20 65.91 65.91 65.91 65.91 1.8K
13:21 65.92 65.93 65.91 65.93 5.0K
13:22 65.93 65.93 65.92 65.93 1.4K
13:23 65.94 65.95 65.94 65.95 3.0K
13:24 65.95 66.03 65.95 66.03 14.2K
13:25 66.03 66.04 66.03 66.04 5.3K
13:26 66.03 66.04 66.01 66.01 5.9K
13:27 66.02 66.02 66.01 66.01 3.8K
13:28 66.01 66.01 65.99 65.99 4.5K
13:29 65.99 66.01 65.99 66.01 5.0K
13:30 66.01 66.01 65.98 65.98 6.3K
13:31 65.98 65.98 65.96 65.96 5.7K
13:32 65.96 65.98 65.96 65.97 3.3K
13:33 65.97 65.98 65.97 65.98 2.3K
13:34 65.97 65.99 65.97 65.99 9.8K
13:35 65.97 65.97 65.96 65.96 3.5K
13:36 65.96 65.96 65.94 65.96 4.1K
13:37 65.96 65.96 65.95 65.96 3.3K
13:38 65.96 65.96 65.94 65.96 17.0K
13:39 65.96 65.97 65.96 65.97 5.2K
13:40 65.97 65.97 65.95 65.95 6.0K
13:41 65.95 65.95 65.95 65.95 2.6K
13:42 65.95 65.95 65.93 65.93 8.6K
13:43 65.92 65.93 65.91 65.92 9.1K
13:44 65.92 65.94 65.92 65.94 6.9K
13:45 65.96 65.97 65.96 65.96 8.1K
13:46 65.95 65.97 65.95 65.97 5.4K
13:47 65.96 65.97 65.96 65.97 2.6K
13:48 65.95 65.95 65.95 65.95 7.1K
13:49 65.95 65.95 65.91 65.91 7.7K
13:50 65.92 65.93 65.92 65.92 4.6K
13:51 65.91 65.94 65.91 65.94 7.0K
13:52 65.94 65.94 65.93 65.93 4.4K
13:53 65.92 65.92 65.92 65.92 1.9K
13:54 65.92 65.93 65.92 65.93 7.5K
13:55 65.93 65.93 65.91 65.91 4.7K
13:56 65.92 65.93 65.92 65.93 9.5K
13:57 65.93 65.93 65.91 65.91 3.8K
13:58 65.91 65.92 65.90 65.92 3.9K
13:59 65.92 65.93 65.92 65.93 1.7K
14:00 65.91 65.91 65.90 65.90 5.5K
14:01 65.92 65.96 65.92 65.94 15.9K
14:02 65.94 65.95 65.93 65.95 4.9K
14:03 65.95 65.96 65.93 65.96 15.1K
14:04 65.96 65.98 65.96 65.98 5.1K
14:05 65.98 65.99 65.98 65.99 5.5K
14:06 65.99 66.01 65.99 66.01 11.0K
14:07 65.99 65.99 65.96 65.96 10.9K
14:08 65.95 65.97 65.95 65.96 5.9K
14:09 65.95 65.97 65.95 65.97 5.7K
14:10 65.97 65.97 65.95 65.95 8.6K
14:11 65.97 65.97 65.96 65.97 9.6K
14:12 66.00 66.00 66.00 66.00 12.6K
14:13 66.00 66.01 65.99 66.00 8.2K
14:14 65.99 66.00 65.98 65.99 3.5K
14:15 66.00 66.01 66.00 66.01 6.0K
14:16 66.01 66.03 66.01 66.01 10.0K
14:17 65.99 65.99 65.99 65.99 3.6K
14:18 65.99 66.01 65.99 66.01 11.3K
14:19 66.01 66.01 66.01 66.01 2.4K
14:20 65.99 65.99 65.99 65.99 6.6K
14:21 65.98 65.99 65.98 65.99 4.6K
14:22 65.99 65.99 65.98 65.98 16.3K
14:23 65.97 65.97 65.94 65.94 5.4K
14:24 65.95 65.96 65.94 65.96 8.1K
14:25 65.97 65.97 65.95 65.95 11.1K
14:26 65.95 65.96 65.94 65.95 4.4K
14:27 65.95 65.95 65.93 65.94 6.2K
14:28 65.94 65.95 65.94 65.95 8.7K
14:29 65.95 65.95 65.93 65.93 7.3K
14:30 65.93 65.96 65.93 65.96 9.2K
14:31 65.95 65.96 65.95 65.96 6.9K
14:32 65.96 66.00 65.95 66.00 11.5K
14:33 66.00 66.02 65.99 66.02 10.2K
14:34 66.01 66.04 66.01 66.04 8.5K
14:35 66.05 66.05 66.03 66.03 6.7K
14:36 66.03 66.03 66.03 66.03 5.3K
14:37 66.03 66.03 66.03 66.03 13.0K
14:38 66.05 66.05 66.05 66.05 1.8K
14:39 66.04 66.07 66.04 66.07 7.2K
14:40 66.07 66.07 66.05 66.05 4.4K
14:41 66.05 66.05 66.02 66.02 3.3K
14:42 66.02 66.04 66.02 66.04 7.4K
14:43 66.04 66.04 66.03 66.03 4.8K
14:44 66.03 66.03 66.03 66.03 1.7K
14:45 66.03 66.05 66.03 66.05 8.7K
14:46 66.06 66.06 66.03 66.03 4.7K
14:47 66.03 66.05 66.03 66.05 7.8K
14:48 66.05 66.05 66.05 66.05 4.4K
14:49 66.05 66.05 66.04 66.04 2.5K
14:50 66.04 66.05 66.03 66.05 9.2K
14:51 66.06 66.07 66.06 66.06 6.5K
14:52 66.06 66.07 66.06 66.07 3.7K
14:53 66.08 66.10 66.08 66.09 6.2K
14:54 66.09 66.10 66.08 66.08 6.1K
14:55 66.08 66.09 66.08 66.09 2.8K
14:56 66.07 66.09 66.07 66.08 15.6K
14:57 66.08 66.09 66.08 66.09 2.7K
14:58 66.08 66.08 66.06 66.07 7.6K
14:59 66.09 66.11 66.09 66.09 9.2K
15:00 66.09 66.09 66.09 66.09 4.1K
15:01 66.09 66.09 66.08 66.08 4.3K
15:02 66.09 66.10 66.08 66.10 7.5K
15:03 66.09 66.10 66.09 66.10 6.1K
15:04 66.12 66.12 66.10 66.11 6.1K
15:05 66.09 66.09 66.09 66.09 4.2K
15:06 66.09 66.12 66.09 66.12 6.4K
15:07 66.12 66.12 66.10 66.12 6.4K
15:08 66.12 66.12 66.10 66.11 9.9K
15:09 66.10 66.10 66.09 66.09 7.1K
15:10 66.09 66.09 66.08 66.09 10.3K
15:11 66.09 66.09 66.08 66.09 4.8K
15:12 66.09 66.09 66.07 66.07 8.9K
15:13 66.07 66.08 66.06 66.08 8.0K
15:14 66.09 66.11 66.09 66.11 8.9K
15:15 66.12 66.12 66.09 66.09 7.1K
15:16 66.08 66.10 66.08 66.10 4.4K
15:17 66.10 66.10 66.09 66.09 9.7K
15:18 66.10 66.10 66.10 66.10 5.2K
15:19 66.10 66.13 66.10 66.13 9.6K
15:20 66.14 66.16 66.11 66.16 13.1K
15:21 66.15 66.15 66.14 66.15 4.6K
15:22 66.15 66.15 66.14 66.14 7.2K
15:23 66.14 66.14 66.12 66.13 12.3K
15:24 66.12 66.13 66.12 66.13 8.3K
15:25 66.14 66.15 66.14 66.14 6.8K
15:26 66.14 66.14 66.13 66.13 2.9K
15:27 66.18 66.18 66.17 66.18 17.1K
15:28 66.18 66.18 66.17 66.18 5.1K
15:29 66.17 66.17 66.14 66.14 11.2K
15:30 66.11 66.14 66.11 66.14 7.5K
15:31 66.14 66.14 66.12 66.12 8.0K
15:32 66.12 66.15 66.12 66.12 9.4K
15:33 66.11 66.11 66.09 66.10 17.4K
15:34 66.06 66.09 66.06 66.09 10.9K
15:35 66.08 66.10 66.08 66.10 7.2K
15:36 66.13 66.15 66.13 66.15 12.6K
15:37 66.15 66.16 66.14 66.14 11.3K
15:38 66.14 66.15 66.14 66.15 8.0K
15:39 66.15 66.15 66.09 66.09 9.1K
15:40 66.08 66.08 66.07 66.08 6.2K
15:41 66.09 66.10 66.08 66.09 25.2K
15:42 66.10 66.10 66.09 66.10 9.7K
15:43 66.10 66.11 66.09 66.11 20.7K
15:44 66.13 66.15 66.13 66.15 20.7K
15:45 66.15 66.15 66.14 66.14 8.1K
15:46 66.14 66.16 66.14 66.14 17.1K
15:47 66.13 66.13 66.10 66.10 12.3K
15:48 66.13 66.14 66.12 66.12 30.0K
15:49 66.11 66.14 66.11 66.12 21.7K
15:50 66.10 66.10 66.04 66.05 23.0K
15:51 65.99 66.04 65.99 66.04 27.1K
15:52 66.05 66.05 66.02 66.04 30.8K
15:53 66.05 66.06 66.05 66.05 22.0K
15:54 66.07 66.09 66.07 66.09 32.0K
15:55 66.09 66.12 66.09 66.12 24.6K
15:56 66.13 66.16 66.12 66.15 46.0K
15:57 66.14 66.15 66.12 66.15 39.3K
15:58 66.14 66.14 66.11 66.11 64.3K
15:59 66.12 66.12 66.10 66.11 72.6K
16:00 66.10 66.20 65.94 66.15 1,873.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available