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 65.89 66.47 65.78 65.85 108.1K
09:32 65.94 66.05 65.94 66.05 14.7K
09:33 66.06 66.06 66.05 66.06 17.2K
09:34 66.03 66.21 66.03 66.18 22.4K
09:35 66.13 66.19 66.07 66.08 8.0K
09:36 66.04 66.09 66.03 66.08 6.4K
09:37 66.07 66.07 65.97 65.97 13.3K
09:38 65.97 65.97 65.94 65.94 7.5K
09:39 65.95 65.97 65.91 65.91 10.0K
09:40 65.95 65.95 65.84 65.95 12.5K
09:41 65.95 65.95 65.88 65.89 6.1K
09:42 65.89 65.97 65.89 65.95 17.9K
09:43 65.89 65.91 65.75 65.75 14.6K
09:44 65.76 65.77 65.75 65.77 13.2K
09:45 65.76 65.78 65.67 65.67 13.7K
09:46 65.66 65.66 65.60 65.66 12.0K
09:47 65.62 65.67 65.62 65.63 15.8K
09:48 65.62 65.63 65.55 65.55 25.4K
09:49 65.58 65.58 65.50 65.50 23.8K
09:50 65.51 65.51 65.44 65.45 37.4K
09:51 65.45 65.46 65.41 65.44 32.2K
09:52 65.40 65.43 65.30 65.30 21.6K
09:53 65.30 65.43 65.30 65.43 49.9K
09:54 65.41 65.50 65.41 65.49 46.2K
09:55 65.48 65.49 65.46 65.46 20.3K
09:56 65.44 65.56 65.44 65.54 16.6K
09:57 65.56 65.56 65.49 65.50 10.0K
09:58 65.47 65.48 65.43 65.48 7.3K
09:59 65.43 65.46 65.41 65.44 13.0K
10:00 65.44 65.50 65.44 65.47 10.3K
10:01 65.44 65.47 65.44 65.47 5.9K
10:02 65.47 65.56 65.47 65.56 11.8K
10:03 65.53 65.53 65.47 65.47 20.9K
10:04 65.46 65.46 65.38 65.38 27.5K
10:05 65.38 65.41 65.38 65.39 13.1K
10:06 65.36 65.39 65.33 65.35 11.0K
10:07 65.42 65.53 65.42 65.53 25.9K
10:08 65.53 65.53 65.50 65.52 15.8K
10:09 65.52 65.57 65.52 65.55 11.8K
10:10 65.52 65.52 65.50 65.52 10.5K
10:11 65.50 65.54 65.50 65.54 8.6K
10:12 65.49 65.57 65.49 65.53 11.8K
10:13 65.54 65.60 65.53 65.56 12.7K
10:14 65.56 65.56 65.50 65.54 8.5K
10:15 65.52 65.52 65.44 65.44 10.9K
10:16 65.41 65.45 65.40 65.41 11.3K
10:17 65.43 65.45 65.42 65.42 12.9K
10:18 65.42 65.42 65.36 65.36 11.1K
10:19 65.36 65.43 65.36 65.43 10.4K
10:20 65.40 65.44 65.40 65.42 12.4K
10:21 65.44 65.45 65.42 65.44 10.4K
10:22 65.43 65.48 65.43 65.48 9.1K
10:23 65.52 65.55 65.52 65.53 9.4K
10:24 65.52 65.52 65.45 65.45 29.6K
10:25 65.42 65.44 65.40 65.40 22.4K
10:26 65.41 65.46 65.41 65.45 12.2K
10:27 65.44 65.44 65.40 65.40 10.9K
10:28 65.47 65.47 65.46 65.46 8.4K
10:29 65.45 65.45 65.43 65.43 17.3K
10:30 65.44 65.49 65.44 65.48 16.5K
10:31 65.48 65.48 65.42 65.48 21.5K
10:32 65.48 65.48 65.43 65.45 12.4K
10:33 65.46 65.46 65.44 65.44 21.3K
10:34 65.44 65.49 65.44 65.46 39.7K
10:35 65.46 65.46 65.37 65.37 14.1K
10:36 65.37 65.37 65.36 65.37 5.4K
10:37 65.34 65.35 65.32 65.32 20.7K
10:38 65.29 65.30 65.27 65.27 13.2K
10:39 65.28 65.28 65.26 65.27 11.7K
10:40 65.27 65.28 65.23 65.28 18.7K
10:41 65.28 65.28 65.17 65.17 22.0K
10:42 65.17 65.23 65.17 65.23 17.9K
10:43 65.23 65.23 65.18 65.18 8.1K
10:44 65.18 65.20 65.16 65.16 7.5K
10:45 65.18 65.20 65.18 65.20 7.3K
10:46 65.22 65.28 65.22 65.28 10.5K
10:47 65.28 65.34 65.28 65.34 5.4K
10:48 65.34 65.34 65.29 65.31 8.6K
10:49 65.29 65.29 65.27 65.28 6.7K
10:50 65.32 65.32 65.28 65.30 8.2K
10:51 65.28 65.28 65.22 65.24 13.7K
10:52 65.23 65.32 65.23 65.32 10.4K
10:53 65.34 65.34 65.27 65.27 10.3K
10:54 65.28 65.30 65.28 65.29 14.7K
10:55 65.29 65.33 65.29 65.33 5.0K
10:56 65.33 65.33 65.33 65.33 6.5K
10:57 65.30 65.34 65.29 65.34 9.9K
10:58 65.34 65.38 65.34 65.37 7.0K
10:59 65.37 65.37 65.33 65.33 13.3K
11:00 65.37 65.42 65.37 65.42 16.4K
11:01 65.43 65.43 65.41 65.42 10.6K
11:02 65.40 65.43 65.36 65.43 14.6K
11:03 65.43 65.44 65.35 65.35 11.5K
11:04 65.31 65.31 65.26 65.27 11.3K
11:05 65.24 65.24 65.20 65.20 12.9K
11:06 65.20 65.20 65.15 65.19 32.9K
11:07 65.20 65.26 65.20 65.26 15.8K
11:08 65.24 65.26 65.22 65.23 14.1K
11:09 65.23 65.23 65.22 65.22 6.1K
11:10 65.22 65.22 65.20 65.20 9.0K
11:11 65.17 65.20 65.17 65.20 8.3K
11:12 65.23 65.24 65.19 65.24 21.6K
11:13 65.24 65.25 65.23 65.23 14.2K
11:14 65.23 65.26 65.22 65.25 13.5K
11:15 65.24 65.28 65.24 65.28 11.3K
11:16 65.27 65.33 65.27 65.33 16.3K
11:17 65.33 65.35 65.33 65.35 10.4K
11:18 65.36 65.36 65.34 65.34 12.6K
11:19 65.36 65.36 65.34 65.36 10.8K
11:20 65.36 65.36 65.34 65.34 6.1K
11:21 65.35 65.36 65.35 65.35 10.6K
11:22 65.35 65.37 65.35 65.36 12.3K
11:23 65.37 65.37 65.35 65.35 8.5K
11:24 65.34 65.39 65.34 65.39 10.6K
11:25 65.39 65.39 65.39 65.39 6.7K
11:26 65.39 65.39 65.36 65.37 13.3K
11:27 65.38 65.39 65.36 65.36 25.8K
11:28 65.36 65.38 65.36 65.38 15.0K
11:29 65.39 65.43 65.39 65.43 11.3K
11:30 65.41 65.41 65.40 65.40 10.0K
11:31 65.39 65.39 65.38 65.38 8.2K
11:32 65.38 65.38 65.31 65.32 17.0K
11:33 65.32 65.32 65.31 65.32 10.4K
11:34 65.35 65.38 65.34 65.38 15.2K
11:35 65.38 65.42 65.38 65.42 9.2K
11:36 65.45 65.45 65.44 65.45 15.0K
11:37 65.45 65.46 65.45 65.46 16.8K
11:38 65.46 65.53 65.46 65.53 19.5K
11:39 65.50 65.50 65.48 65.49 10.4K
11:40 65.49 65.50 65.47 65.50 9.5K
11:41 65.52 65.53 65.51 65.52 12.5K
11:42 65.53 65.56 65.52 65.56 8.5K
11:43 65.57 65.58 65.57 65.57 5.9K
11:44 65.58 65.59 65.58 65.59 10.7K
11:45 65.59 65.60 65.56 65.56 12.9K
11:46 65.60 65.62 65.60 65.61 15.9K
11:47 65.62 65.63 65.62 65.63 7.6K
11:48 65.61 65.61 65.59 65.59 7.3K
11:49 65.58 65.58 65.56 65.56 13.1K
11:50 65.56 65.57 65.56 65.56 11.3K
11:51 65.57 65.57 65.55 65.57 54.4K
11:52 65.59 65.59 65.56 65.56 7.3K
11:53 65.56 65.60 65.54 65.60 13.9K
11:54 65.60 65.61 65.56 65.56 6.4K
11:55 65.56 65.56 65.54 65.54 12.8K
11:56 65.54 65.54 65.53 65.53 3.9K
11:57 65.53 65.57 65.53 65.57 8.4K
11:58 65.59 65.60 65.59 65.59 10.8K
11:59 65.60 65.60 65.54 65.54 7.8K
12:00 65.54 65.54 65.51 65.51 8.4K
12:01 65.51 65.52 65.50 65.50 5.7K
12:02 65.50 65.52 65.49 65.49 4.2K
12:03 65.49 65.49 65.44 65.44 9.3K
12:04 65.44 65.46 65.44 65.45 5.6K
12:05 65.44 65.44 65.43 65.43 7.5K
12:06 65.43 65.43 65.41 65.41 5.0K
12:07 65.41 65.43 65.40 65.42 20.8K
12:08 65.44 65.44 65.43 65.43 11.6K
12:09 65.42 65.42 65.42 65.42 3.4K
12:10 65.43 65.43 65.42 65.43 10.0K
12:11 65.43 65.45 65.43 65.44 7.6K
12:12 65.44 65.47 65.43 65.47 12.1K
12:13 65.47 65.47 65.46 65.46 3.5K
12:14 65.47 65.48 65.47 65.48 4.6K
12:15 65.46 65.46 65.43 65.43 9.0K
12:16 65.42 65.46 65.42 65.46 9.1K
12:17 65.44 65.44 65.43 65.43 6.6K
12:18 65.42 65.45 65.42 65.45 7.7K
12:19 65.46 65.47 65.46 65.46 7.8K
12:20 65.46 65.46 65.45 65.45 4.8K
12:21 65.45 65.46 65.45 65.46 5.2K
12:22 65.46 65.46 65.43 65.43 10.8K
12:23 65.44 65.45 65.43 65.43 5.7K
12:24 65.43 65.43 65.43 65.43 3.2K
12:25 65.41 65.41 65.38 65.38 12.1K
12:26 65.38 65.39 65.37 65.39 9.0K
12:27 65.39 65.39 65.37 65.37 4.5K
12:28 65.38 65.40 65.38 65.39 9.4K
12:29 65.40 65.40 65.39 65.39 16.2K
12:30 65.40 65.41 65.39 65.40 11.7K
12:31 65.39 65.39 65.37 65.37 6.4K
12:32 65.36 65.36 65.35 65.36 7.2K
12:33 65.37 65.37 65.37 65.37 5.9K
12:34 65.36 65.36 65.34 65.34 7.8K
12:35 65.35 65.37 65.35 65.37 7.9K
12:36 65.37 65.37 65.36 65.36 2.7K
12:37 65.35 65.35 65.34 65.34 7.6K
12:38 65.32 65.32 65.29 65.29 6.4K
12:39 65.28 65.28 65.28 65.28 5.9K
12:40 65.28 65.28 65.27 65.27 8.5K
12:41 65.25 65.26 65.24 65.26 18.1K
12:42 65.26 65.31 65.26 65.31 9.4K
12:43 65.31 65.35 65.31 65.33 12.2K
12:44 65.33 65.33 65.32 65.33 4.6K
12:45 65.33 65.33 65.30 65.30 22.1K
12:46 65.30 65.32 65.30 65.32 6.1K
12:47 65.32 65.33 65.32 65.33 4.9K
12:48 65.34 65.34 65.33 65.33 6.3K
12:49 65.34 65.35 65.33 65.35 6.7K
12:50 65.32 65.33 65.31 65.31 23.1K
12:51 65.31 65.31 65.27 65.30 10.3K
12:52 65.30 65.30 65.29 65.30 5.0K
12:53 65.30 65.30 65.29 65.30 6.6K
12:54 65.31 65.33 65.31 65.32 8.5K
12:55 65.33 65.33 65.32 65.32 5.5K
12:56 65.30 65.30 65.26 65.26 15.6K
12:57 65.26 65.26 65.26 65.26 4.7K
12:58 65.26 65.27 65.25 65.27 9.3K
12:59 65.26 65.27 65.25 65.25 6.5K
13:00 65.25 65.27 65.25 65.27 9.5K
13:01 65.27 65.27 65.23 65.23 12.8K
13:02 65.24 65.25 65.24 65.25 3.8K
13:03 65.25 65.25 65.22 65.22 15.3K
13:04 65.23 65.24 65.23 65.24 7.4K
13:05 65.24 65.24 65.23 65.24 3.8K
13:06 65.24 65.24 65.22 65.22 10.8K
13:07 65.20 65.20 65.20 65.20 9.5K
13:08 65.19 65.19 65.18 65.19 5.2K
13:09 65.19 65.20 65.19 65.19 6.5K
13:10 65.19 65.19 65.17 65.17 5.8K
13:11 65.17 65.17 65.16 65.17 3.6K
13:12 65.17 65.26 65.17 65.26 56.0K
13:13 65.25 65.25 65.24 65.25 8.1K
13:14 65.27 65.28 65.27 65.27 10.3K
13:15 65.27 65.30 65.26 65.26 9.3K
13:16 65.22 65.22 65.18 65.20 18.4K
13:17 65.19 65.22 65.19 65.22 3.2K
13:18 65.22 65.24 65.22 65.24 4.1K
13:19 65.23 65.23 65.23 65.23 4.0K
13:20 65.24 65.24 65.24 65.24 3.8K
13:21 65.24 65.26 65.24 65.26 6.4K
13:22 65.26 65.26 65.22 65.22 12.0K
13:23 65.22 65.22 65.22 65.22 5.4K
13:24 65.22 65.23 65.22 65.23 3.2K
13:25 65.24 65.25 65.24 65.25 9.4K
13:26 65.25 65.27 65.25 65.27 4.9K
13:27 65.28 65.28 65.27 65.27 5.2K
13:28 65.26 65.29 65.26 65.29 6.1K
13:29 65.28 65.28 65.27 65.27 4.0K
13:30 65.27 65.28 65.27 65.28 7.5K
13:31 65.28 65.28 65.27 65.27 17.7K
13:32 65.25 65.26 65.25 65.26 6.3K
13:33 65.26 65.28 65.26 65.27 7.0K
13:34 65.27 65.31 65.27 65.31 48.6K
13:35 65.30 65.33 65.30 65.33 19.4K
13:36 65.33 65.33 65.33 65.33 5.2K
13:37 65.32 65.34 65.31 65.34 19.8K
13:38 65.32 65.32 65.30 65.30 6.8K
13:39 65.29 65.29 65.23 65.23 14.2K
13:40 65.23 65.25 65.23 65.23 6.6K
13:41 65.22 65.22 65.19 65.19 21.2K
13:42 65.16 65.16 65.15 65.15 19.0K
13:43 65.16 65.16 65.16 65.16 14.7K
13:44 65.16 65.16 65.16 65.16 7.7K
13:45 65.18 65.18 65.16 65.16 13.6K
13:46 65.16 65.16 65.15 65.16 12.0K
13:47 65.16 65.16 65.15 65.16 5.7K
13:48 65.16 65.19 65.16 65.19 12.5K
13:49 65.19 65.19 65.18 65.18 6.1K
13:50 65.18 65.18 65.18 65.18 7.4K
13:51 65.20 65.24 65.20 65.22 15.2K
13:52 65.23 65.24 65.23 65.24 4.6K
13:53 65.24 65.24 65.23 65.23 4.8K
13:54 65.24 65.25 65.24 65.25 5.1K
13:55 65.25 65.29 65.25 65.28 12.5K
13:56 65.28 65.28 65.27 65.27 7.5K
13:57 65.26 65.27 65.26 65.26 11.4K
13:58 65.26 65.26 65.25 65.25 5.8K
13:59 65.24 65.24 65.24 65.24 7.3K
14:00 65.25 65.25 65.24 65.24 5.1K
14:01 65.24 65.24 65.20 65.20 7.3K
14:02 65.17 65.18 65.16 65.17 20.0K
14:03 65.19 65.23 65.19 65.23 6.3K
14:04 65.23 65.26 65.23 65.26 13.9K
14:05 65.25 65.31 65.25 65.30 29.4K
14:06 65.30 65.31 65.28 65.31 9.0K
14:07 65.31 65.32 65.29 65.29 5.4K
14:08 65.29 65.29 65.27 65.27 7.5K
14:09 65.27 65.28 65.27 65.28 3.6K
14:10 65.28 65.30 65.28 65.28 8.4K
14:11 65.28 65.29 65.28 65.28 3.9K
14:12 65.29 65.30 65.29 65.30 7.6K
14:13 65.31 65.31 65.31 65.31 5.0K
14:14 65.32 65.33 65.32 65.33 7.3K
14:15 65.34 65.34 65.34 65.34 6.0K
14:16 65.36 65.36 65.35 65.35 8.7K
14:17 65.35 65.39 65.35 65.39 9.4K
14:18 65.39 65.40 65.39 65.40 1.5K
14:19 65.39 65.41 65.38 65.41 6.5K
14:20 65.41 65.42 65.38 65.38 14.3K
14:21 65.39 65.39 65.39 65.39 6.0K
14:22 65.41 65.41 65.39 65.40 9.0K
14:23 65.40 65.41 65.40 65.41 4.9K
14:24 65.42 65.44 65.42 65.44 3.3K
14:25 65.43 65.43 65.40 65.40 10.2K
14:26 65.37 65.38 65.36 65.38 9.9K
14:27 65.39 65.39 65.37 65.37 3.4K
14:28 65.37 65.38 65.37 65.37 3.3K
14:29 65.37 65.37 65.36 65.36 7.4K
14:30 65.36 65.36 65.36 65.36 3.1K
14:31 65.37 65.39 65.37 65.39 6.3K
14:32 65.39 65.39 65.37 65.37 10.9K
14:33 65.37 65.39 65.37 65.39 5.7K
14:34 65.38 65.38 65.38 65.38 3.8K
14:35 65.36 65.36 65.35 65.35 8.8K
14:36 65.35 65.35 65.32 65.32 5.3K
14:37 65.33 65.33 65.31 65.31 7.1K
14:38 65.31 65.31 65.30 65.30 8.9K
14:39 65.31 65.31 65.29 65.29 8.6K
14:40 65.29 65.29 65.26 65.26 6.0K
14:41 65.26 65.28 65.26 65.28 6.4K
14:42 65.27 65.27 65.26 65.27 10.5K
14:43 65.28 65.28 65.26 65.26 7.0K
14:44 65.27 65.29 65.27 65.29 9.5K
14:45 65.29 65.31 65.29 65.29 8.5K
14:46 65.29 65.31 65.29 65.31 4.2K
14:47 65.32 65.32 65.31 65.31 5.5K
14:48 65.31 65.31 65.31 65.31 3.2K
14:49 65.31 65.33 65.31 65.31 14.7K
14:50 65.32 65.35 65.32 65.35 8.8K
14:51 65.33 65.33 65.32 65.32 6.1K
14:52 65.31 65.31 65.31 65.31 8.7K
14:53 65.31 65.32 65.31 65.32 4.0K
14:54 65.33 65.33 65.33 65.33 2.7K
14:55 65.33 65.34 65.33 65.33 8.1K
14:56 65.33 65.36 65.33 65.36 9.8K
14:57 65.36 65.36 65.34 65.34 5.9K
14:58 65.35 65.35 65.34 65.34 9.3K
14:59 65.35 65.36 65.35 65.35 8.5K
15:00 65.35 65.35 65.33 65.35 11.5K
15:01 65.37 65.37 65.34 65.34 6.6K
15:02 65.34 65.34 65.33 65.33 4.8K
15:03 65.34 65.36 65.34 65.36 6.0K
15:04 65.37 65.38 65.36 65.36 9.1K
15:05 65.36 65.36 65.35 65.35 3.0K
15:06 65.35 65.38 65.35 65.37 7.3K
15:07 65.37 65.38 65.37 65.37 5.2K
15:08 65.37 65.38 65.37 65.38 2.3K
15:09 65.35 65.35 65.32 65.32 22.3K
15:10 65.32 65.35 65.32 65.35 6.7K
15:11 65.34 65.37 65.34 65.36 7.4K
15:12 65.36 65.37 65.36 65.36 5.4K
15:13 65.35 65.36 65.35 65.36 11.2K
15:14 65.36 65.37 65.36 65.37 4.4K
15:15 65.36 65.36 65.35 65.35 12.2K
15:16 65.35 65.35 65.32 65.32 12.7K
15:17 65.32 65.35 65.32 65.35 11.0K
15:18 65.35 65.38 65.35 65.38 10.3K
15:19 65.38 65.39 65.38 65.39 13.0K
15:20 65.39 65.39 65.38 65.38 6.9K
15:21 65.38 65.38 65.35 65.35 9.6K
15:22 65.34 65.36 65.34 65.36 13.1K
15:23 65.35 65.39 65.35 65.38 26.0K
15:24 65.38 65.38 65.36 65.36 10.4K
15:25 65.37 65.38 65.37 65.37 7.0K
15:26 65.38 65.38 65.36 65.36 8.6K
15:27 65.39 65.40 65.39 65.40 13.4K
15:28 65.42 65.43 65.42 65.42 14.3K
15:29 65.42 65.42 65.41 65.41 26.0K
15:30 65.41 65.43 65.40 65.43 16.6K
15:31 65.43 65.43 65.40 65.40 15.2K
15:32 65.40 65.40 65.38 65.39 11.0K
15:33 65.38 65.41 65.37 65.41 12.4K
15:34 65.44 65.44 65.41 65.41 19.2K
15:35 65.43 65.44 65.41 65.44 26.0K
15:36 65.43 65.45 65.43 65.45 19.6K
15:37 65.46 65.49 65.44 65.48 25.1K
15:38 65.48 65.49 65.48 65.48 18.9K
15:39 65.48 65.52 65.48 65.50 24.9K
15:40 65.50 65.51 65.49 65.50 17.1K
15:41 65.50 65.50 65.45 65.45 25.4K
15:42 65.44 65.44 65.39 65.39 34.0K
15:43 65.39 65.39 65.36 65.38 17.3K
15:44 65.39 65.41 65.39 65.40 17.4K
15:45 65.40 65.42 65.40 65.41 19.3K
15:46 65.41 65.42 65.39 65.42 19.0K
15:47 65.44 65.47 65.43 65.47 23.6K
15:48 65.46 65.46 65.45 65.45 12.0K
15:49 65.45 65.46 65.45 65.46 16.1K
15:50 65.48 65.51 65.47 65.51 41.1K
15:51 65.50 65.50 65.38 65.38 32.4K
15:52 65.38 65.41 65.34 65.41 28.9K
15:53 65.41 65.43 65.41 65.41 27.6K
15:54 65.46 65.48 65.45 65.46 64.5K
15:55 65.46 65.46 65.44 65.44 48.8K
15:56 65.43 65.47 65.43 65.44 52.2K
15:57 65.42 65.44 65.41 65.44 78.2K
15:58 65.43 65.46 65.43 65.46 72.2K
15:59 65.46 65.49 65.46 65.48 80.0K
16:00 65.46 65.55 65.38 65.49 2,181.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available