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 65.65 65.85 65.49 65.85 98.3K
09:32 65.85 65.85 65.63 65.65 8.8K
09:33 65.59 65.63 65.47 65.47 18.8K
09:34 65.30 65.30 65.20 65.22 22.0K
09:35 65.14 65.25 65.14 65.24 20.9K
09:36 65.20 65.45 65.20 65.45 16.5K
09:37 65.45 65.59 65.45 65.59 16.3K
09:38 65.59 65.62 65.57 65.62 9.5K
09:39 65.57 65.61 65.54 65.55 7.8K
09:40 65.55 65.56 65.42 65.43 12.6K
09:41 65.42 65.47 65.41 65.45 9.4K
09:42 65.46 65.48 65.40 65.40 12.3K
09:43 65.37 65.39 65.33 65.33 14.3K
09:44 65.34 65.38 65.34 65.35 7.7K
09:45 65.38 65.40 65.38 65.39 13.6K
09:46 65.33 65.34 65.31 65.33 14.4K
09:47 65.30 65.30 65.24 65.25 20.0K
09:48 65.32 65.32 65.24 65.24 11.2K
09:49 65.24 65.33 65.24 65.33 13.5K
09:50 65.40 65.40 65.35 65.35 10.6K
09:51 65.35 65.45 65.35 65.42 9.4K
09:52 65.40 65.47 65.40 65.45 6.5K
09:53 65.48 65.51 65.44 65.44 16.1K
09:54 65.45 65.46 65.39 65.39 8.0K
09:55 65.40 65.50 65.40 65.50 8.4K
09:56 65.51 65.53 65.51 65.53 16.7K
09:57 65.53 65.53 65.47 65.47 13.3K
09:58 65.47 65.49 65.43 65.43 8.8K
09:59 65.42 65.44 65.40 65.42 31.8K
10:00 65.41 65.42 65.40 65.40 6.0K
10:01 65.44 65.44 65.32 65.32 29.5K
10:02 65.20 65.20 65.04 65.07 78.2K
10:03 65.10 65.14 65.10 65.13 19.7K
10:04 65.16 65.19 65.16 65.16 11.9K
10:05 65.23 65.23 65.12 65.14 13.4K
10:06 65.13 65.16 65.12 65.16 9.7K
10:07 65.14 65.17 65.11 65.17 10.5K
10:08 65.20 65.20 65.15 65.15 8.6K
10:09 65.19 65.20 65.12 65.12 12.0K
10:10 65.15 65.24 65.15 65.24 8.4K
10:11 65.21 65.22 65.18 65.18 9.6K
10:12 65.15 65.20 65.15 65.20 12.1K
10:13 65.14 65.16 65.13 65.13 28.8K
10:14 65.13 65.21 65.13 65.21 11.2K
10:15 65.24 65.26 65.21 65.21 8.5K
10:16 65.22 65.22 65.13 65.13 13.5K
10:17 65.13 65.18 65.12 65.18 6.5K
10:18 65.18 65.21 65.14 65.21 8.1K
10:19 65.22 65.28 65.22 65.28 6.5K
10:20 65.30 65.31 65.28 65.29 10.5K
10:21 65.31 65.33 65.30 65.32 9.1K
10:22 65.30 65.33 65.30 65.33 7.3K
10:23 65.33 65.33 65.30 65.30 6.2K
10:24 65.30 65.35 65.30 65.35 7.8K
10:25 65.36 65.39 65.35 65.38 7.7K
10:26 65.37 65.37 65.33 65.35 6.0K
10:27 65.35 65.35 65.28 65.28 8.4K
10:28 65.29 65.33 65.29 65.33 7.6K
10:29 65.34 65.36 65.33 65.36 8.1K
10:30 65.36 65.36 65.32 65.32 8.2K
10:31 65.32 65.33 65.31 65.33 6.8K
10:32 65.31 65.31 65.23 65.23 8.0K
10:33 65.23 65.23 65.23 65.23 3.2K
10:34 65.23 65.28 65.23 65.28 6.0K
10:35 65.30 65.30 65.21 65.21 12.1K
10:36 65.21 65.30 65.19 65.30 4.5K
10:37 65.29 65.37 65.29 65.36 8.6K
10:38 65.36 65.36 65.27 65.30 12.2K
10:39 65.31 65.43 65.31 65.42 15.4K
10:40 65.44 65.44 65.42 65.42 10.5K
10:41 65.42 65.42 65.39 65.41 8.0K
10:42 65.41 65.43 65.40 65.40 6.7K
10:43 65.38 65.38 65.37 65.37 5.3K
10:44 65.38 65.38 65.35 65.37 8.2K
10:45 65.41 65.45 65.41 65.43 12.2K
10:46 65.43 65.46 65.43 65.45 5.8K
10:47 65.41 65.43 65.39 65.41 11.9K
10:48 65.39 65.44 65.39 65.44 7.3K
10:49 65.43 65.43 65.37 65.37 9.0K
10:50 65.38 65.40 65.38 65.39 5.2K
10:51 65.37 65.44 65.37 65.44 11.7K
10:52 65.45 65.45 65.43 65.45 9.2K
10:53 65.45 65.50 65.45 65.50 14.7K
10:54 65.54 65.56 65.54 65.55 20.2K
10:55 65.55 65.57 65.54 65.57 7.7K
10:56 65.59 65.62 65.59 65.61 8.6K
10:57 65.61 65.63 65.59 65.63 11.1K
10:58 65.63 65.64 65.62 65.63 10.8K
10:59 65.66 65.66 65.57 65.57 9.7K
11:00 65.57 65.59 65.57 65.59 6.1K
11:01 65.58 65.58 65.58 65.58 7.0K
11:02 65.58 65.58 65.56 65.56 5.9K
11:03 65.61 65.61 65.57 65.57 17.9K
11:04 65.59 65.60 65.59 65.59 6.3K
11:05 65.59 65.59 65.58 65.58 8.0K
11:06 65.58 65.58 65.54 65.58 8.5K
11:07 65.58 65.63 65.58 65.63 9.2K
11:08 65.63 65.65 65.63 65.64 6.5K
11:09 65.64 65.64 65.60 65.60 8.9K
11:10 65.60 65.62 65.59 65.61 8.3K
11:11 65.63 65.63 65.61 65.63 9.2K
11:12 65.62 65.62 65.56 65.56 7.9K
11:13 65.55 65.55 65.51 65.53 8.5K
11:14 65.53 65.53 65.51 65.51 7.7K
11:15 65.50 65.50 65.43 65.43 11.6K
11:16 65.44 65.47 65.44 65.47 10.4K
11:17 65.44 65.46 65.43 65.46 7.6K
11:18 65.49 65.49 65.45 65.46 10.0K
11:19 65.46 65.47 65.45 65.47 6.9K
11:20 65.51 65.51 65.48 65.48 29.9K
11:21 65.48 65.54 65.48 65.54 5.3K
11:22 65.54 65.54 65.53 65.53 6.2K
11:23 65.51 65.52 65.49 65.50 8.9K
11:24 65.52 65.53 65.52 65.53 4.8K
11:25 65.55 65.58 65.54 65.58 7.3K
11:26 65.52 65.56 65.51 65.56 25.0K
11:27 65.56 65.56 65.52 65.56 7.3K
11:28 65.55 65.56 65.54 65.56 4.6K
11:29 65.56 65.57 65.55 65.56 6.6K
11:30 65.56 65.58 65.56 65.58 4.0K
11:31 65.59 65.59 65.59 65.59 9.8K
11:32 65.59 65.59 65.58 65.59 6.5K
11:33 65.59 65.59 65.54 65.54 11.6K
11:34 65.55 65.63 65.55 65.63 19.0K
11:35 65.64 65.64 65.62 65.63 7.5K
11:36 65.65 65.65 65.64 65.64 10.2K
11:37 65.61 65.61 65.58 65.60 10.4K
11:38 65.61 65.61 65.55 65.55 7.8K
11:39 65.53 65.59 65.53 65.59 7.3K
11:40 65.60 65.63 65.60 65.60 5.1K
11:41 65.57 65.57 65.54 65.54 7.1K
11:42 65.54 65.55 65.53 65.55 7.1K
11:43 65.56 65.58 65.56 65.57 7.6K
11:44 65.55 65.58 65.55 65.57 6.7K
11:45 65.57 65.58 65.55 65.56 7.9K
11:46 65.56 65.56 65.51 65.51 3.7K
11:47 65.51 65.55 65.51 65.55 7.6K
11:48 65.55 65.55 65.54 65.55 4.4K
11:49 65.55 65.55 65.51 65.52 4.2K
11:50 65.52 65.55 65.52 65.55 5.0K
11:51 65.56 65.57 65.55 65.57 6.8K
11:52 65.59 65.61 65.59 65.61 7.2K
11:53 65.61 65.65 65.60 65.65 5.6K
11:54 65.65 65.65 65.62 65.62 7.5K
11:55 65.62 65.62 65.59 65.60 7.2K
11:56 65.61 65.62 65.61 65.62 5.3K
11:57 65.62 65.63 65.62 65.63 4.1K
11:58 65.63 65.64 65.63 65.63 5.4K
11:59 65.61 65.63 65.61 65.63 6.7K
12:00 65.64 65.64 65.62 65.63 9.8K
12:01 65.65 65.65 65.64 65.65 4.8K
12:02 65.65 65.65 65.61 65.64 10.4K
12:03 65.64 65.64 65.60 65.60 4.1K
12:04 65.62 65.62 65.60 65.60 2.9K
12:05 65.61 65.66 65.61 65.65 8.6K
12:06 65.66 65.69 65.66 65.69 6.1K
12:07 65.68 65.69 65.68 65.69 3.5K
12:08 65.69 65.70 65.68 65.70 8.2K
12:09 65.70 65.71 65.70 65.71 5.6K
12:10 65.72 65.73 65.72 65.73 6.1K
12:11 65.74 65.74 65.74 65.74 2.6K
12:12 65.74 65.76 65.74 65.74 15.5K
12:13 65.74 65.74 65.72 65.73 5.8K
12:14 65.73 65.73 65.70 65.72 2.5K
12:15 65.72 65.75 65.72 65.75 4.9K
12:16 65.73 65.74 65.73 65.73 3.4K
12:17 65.73 65.73 65.71 65.71 5.6K
12:18 65.72 65.72 65.68 65.68 5.0K
12:19 65.68 65.70 65.68 65.70 4.7K
12:20 65.71 65.72 65.71 65.72 3.7K
12:21 65.71 65.71 65.70 65.70 4.3K
12:22 65.72 65.73 65.72 65.73 4.2K
12:23 65.73 65.73 65.73 65.73 5.7K
12:24 65.73 65.73 65.71 65.71 3.4K
12:25 65.72 65.72 65.68 65.68 11.4K
12:26 65.69 65.70 65.69 65.69 5.0K
12:27 65.71 65.71 65.68 65.68 5.7K
12:28 65.68 65.68 65.68 65.68 1.0K
12:29 65.68 65.68 65.64 65.64 8.9K
12:30 65.63 65.64 65.63 65.64 4.6K
12:31 65.64 65.65 65.63 65.63 3.4K
12:32 65.63 65.63 65.60 65.61 8.5K
12:33 65.61 65.63 65.60 65.63 9.1K
12:34 65.63 65.65 65.63 65.64 7.7K
12:35 65.65 65.66 65.65 65.66 4.0K
12:36 65.66 65.68 65.66 65.67 4.6K
12:37 65.67 65.68 65.67 65.68 2.9K
12:38 65.67 65.70 65.67 65.68 9.3K
12:39 65.68 65.70 65.68 65.69 3.2K
12:40 65.69 65.70 65.69 65.70 3.9K
12:41 65.70 65.70 65.68 65.68 6.5K
12:42 65.68 65.69 65.67 65.67 5.6K
12:43 65.66 65.66 65.64 65.64 4.4K
12:44 65.64 65.66 65.64 65.66 5.1K
12:45 65.66 65.67 65.66 65.67 3.4K
12:46 65.66 65.66 65.62 65.66 17.2K
12:47 65.66 65.66 65.65 65.65 3.3K
12:48 65.62 65.63 65.62 65.62 6.9K
12:49 65.62 65.63 65.62 65.62 3.4K
12:50 65.62 65.63 65.57 65.57 10.5K
12:51 65.57 65.58 65.56 65.56 2.1K
12:52 65.56 65.56 65.54 65.55 5.1K
12:53 65.55 65.55 65.53 65.53 6.3K
12:54 65.53 65.53 65.53 65.53 1.9K
12:55 65.52 65.52 65.50 65.50 8.2K
12:56 65.50 65.53 65.50 65.53 5.4K
12:57 65.53 65.56 65.53 65.55 6.3K
12:58 65.55 65.56 65.54 65.56 9.0K
12:59 65.57 65.57 65.55 65.56 4.1K
13:00 65.55 65.57 65.55 65.57 11.4K
13:01 65.57 65.57 65.56 65.56 4.2K
13:02 65.55 65.57 65.55 65.57 5.6K
13:03 65.57 65.57 65.57 65.57 2.9K
13:04 65.59 65.60 65.58 65.58 11.6K
13:05 65.58 65.58 65.54 65.54 4.5K
13:06 65.57 65.57 65.53 65.53 8.7K
13:07 65.52 65.52 65.46 65.46 8.9K
13:08 65.46 65.52 65.46 65.52 7.0K
13:09 65.51 65.53 65.51 65.51 4.6K
13:10 65.52 65.53 65.51 65.51 7.1K
13:11 65.51 65.51 65.51 65.51 2.2K
13:12 65.52 65.54 65.51 65.54 7.5K
13:13 65.54 65.55 65.53 65.53 6.1K
13:14 65.53 65.59 65.53 65.59 33.0K
13:15 65.59 65.60 65.58 65.59 14.6K
13:16 65.61 65.63 65.60 65.63 5.0K
13:17 65.62 65.63 65.62 65.63 6.7K
13:18 65.63 65.63 65.62 65.62 3.9K
13:19 65.61 65.64 65.61 65.64 6.6K
13:20 65.64 65.64 65.61 65.61 5.4K
13:21 65.61 65.61 65.59 65.59 2.7K
13:22 65.59 65.59 65.56 65.56 6.2K
13:23 65.56 65.56 65.55 65.55 2.7K
13:24 65.54 65.54 65.54 65.54 3.3K
13:25 65.53 65.54 65.52 65.52 9.7K
13:26 65.51 65.51 65.49 65.49 3.9K
13:27 65.49 65.49 65.48 65.49 1.8K
13:28 65.50 65.54 65.50 65.53 20.7K
13:29 65.53 65.53 65.52 65.53 4.8K
13:30 65.53 65.58 65.53 65.58 11.5K
13:31 65.59 65.59 65.55 65.55 5.8K
13:32 65.55 65.55 65.55 65.55 4.5K
13:33 65.55 65.55 65.52 65.52 4.1K
13:34 65.52 65.53 65.51 65.51 4.6K
13:35 65.53 65.58 65.53 65.58 7.2K
13:36 65.61 65.61 65.58 65.59 4.7K
13:37 65.59 65.59 65.58 65.58 5.1K
13:38 65.59 65.60 65.58 65.60 5.1K
13:39 65.60 65.60 65.59 65.59 4.7K
13:40 65.61 65.61 65.59 65.60 7.5K
13:41 65.60 65.62 65.60 65.62 4.4K
13:42 65.62 65.62 65.59 65.59 8.3K
13:43 65.59 65.59 65.55 65.55 9.3K
13:44 65.54 65.54 65.52 65.52 5.9K
13:45 65.56 65.57 65.56 65.57 6.5K
13:46 65.57 65.57 65.54 65.54 5.1K
13:47 65.54 65.54 65.52 65.52 3.0K
13:48 65.52 65.52 65.52 65.52 2.3K
13:49 65.52 65.53 65.51 65.51 4.2K
13:50 65.53 65.55 65.53 65.55 7.4K
13:51 65.54 65.54 65.52 65.53 7.6K
13:52 65.53 65.54 65.51 65.51 8.1K
13:53 65.51 65.51 65.50 65.51 7.8K
13:54 65.52 65.52 65.52 65.52 3.9K
13:55 65.53 65.53 65.52 65.52 9.8K
13:56 65.52 65.52 65.48 65.49 8.7K
13:57 65.49 65.49 65.48 65.49 5.2K
13:58 65.49 65.49 65.46 65.47 5.3K
13:59 65.49 65.51 65.49 65.49 8.2K
14:00 65.50 65.52 65.50 65.52 5.9K
14:01 65.53 65.53 65.50 65.50 7.7K
14:02 65.47 65.47 65.46 65.46 6.8K
14:03 65.45 65.45 65.45 65.45 6.2K
14:04 65.45 65.46 65.45 65.46 7.1K
14:05 65.48 65.50 65.48 65.50 5.4K
14:06 65.49 65.50 65.47 65.47 13.4K
14:07 65.48 65.48 65.47 65.48 2.3K
14:08 65.49 65.49 65.49 65.49 8.9K
14:09 65.49 65.49 65.48 65.48 3.3K
14:10 65.47 65.49 65.47 65.49 9.1K
14:11 65.50 65.50 65.48 65.48 9.7K
14:12 65.48 65.48 65.45 65.45 4.7K
14:13 65.46 65.47 65.46 65.47 12.5K
14:14 65.48 65.48 65.46 65.46 5.8K
14:15 65.46 65.46 65.44 65.45 10.2K
14:16 65.45 65.46 65.45 65.46 3.1K
14:17 65.46 65.47 65.46 65.47 6.0K
14:18 65.46 65.46 65.44 65.45 7.9K
14:19 65.45 65.45 65.45 65.45 2.8K
14:20 65.45 65.45 65.40 65.40 6.3K
14:21 65.40 65.43 65.40 65.41 6.6K
14:22 65.41 65.41 65.38 65.39 3.2K
14:23 65.39 65.39 65.36 65.37 11.4K
14:24 65.37 65.38 65.37 65.38 6.3K
14:25 65.38 65.39 65.38 65.39 5.8K
14:26 65.41 65.41 65.36 65.36 11.6K
14:27 65.36 65.36 65.35 65.35 6.6K
14:28 65.35 65.36 65.34 65.34 9.7K
14:29 65.35 65.36 65.35 65.35 5.2K
14:30 65.36 65.37 65.35 65.37 5.5K
14:31 65.37 65.38 65.35 65.35 3.9K
14:32 65.35 65.37 65.35 65.36 4.9K
14:33 65.36 65.36 65.34 65.34 8.6K
14:34 65.35 65.35 65.34 65.34 6.5K
14:35 65.34 65.34 65.33 65.34 7.2K
14:36 65.35 65.35 65.34 65.34 5.0K
14:37 65.34 65.37 65.34 65.37 3.3K
14:38 65.35 65.36 65.35 65.35 7.7K
14:39 65.35 65.36 65.35 65.35 6.0K
14:40 65.36 65.36 65.35 65.36 3.6K
14:41 65.37 65.38 65.36 65.36 10.7K
14:42 65.37 65.38 65.37 65.38 6.2K
14:43 65.37 65.40 65.37 65.38 4.5K
14:44 65.38 65.38 65.36 65.36 5.1K
14:45 65.36 65.37 65.36 65.37 4.0K
14:46 65.36 65.37 65.35 65.36 7.6K
14:47 65.36 65.37 65.36 65.37 4.1K
14:48 65.36 65.37 65.36 65.37 3.4K
14:49 65.37 65.39 65.36 65.36 16.6K
14:50 65.36 65.37 65.36 65.37 4.3K
14:51 65.37 65.38 65.37 65.37 7.1K
14:52 65.37 65.39 65.37 65.39 6.1K
14:53 65.39 65.39 65.38 65.38 5.7K
14:54 65.38 65.38 65.36 65.37 3.3K
14:55 65.35 65.35 65.34 65.35 5.7K
14:56 65.35 65.35 65.35 65.35 3.3K
14:57 65.35 65.36 65.35 65.36 12.5K
14:58 65.33 65.33 65.32 65.32 7.6K
14:59 65.31 65.32 65.29 65.30 21.4K
15:00 65.30 65.31 65.30 65.31 5.5K
15:01 65.32 65.32 65.30 65.30 7.5K
15:02 65.32 65.34 65.32 65.34 5.8K
15:03 65.36 65.38 65.35 65.38 14.0K
15:04 65.38 65.38 65.36 65.36 4.2K
15:05 65.36 65.38 65.36 65.36 5.3K
15:06 65.36 65.39 65.36 65.39 9.0K
15:07 65.38 65.40 65.38 65.40 6.2K
15:08 65.40 65.40 65.39 65.39 6.7K
15:09 65.40 65.43 65.40 65.43 6.0K
15:10 65.43 65.45 65.43 65.45 5.8K
15:11 65.45 65.46 65.45 65.45 5.0K
15:12 65.46 65.46 65.44 65.44 5.9K
15:13 65.43 65.45 65.43 65.45 13.5K
15:14 65.46 65.46 65.45 65.46 6.2K
15:15 65.46 65.50 65.46 65.50 8.4K
15:16 65.49 65.49 65.46 65.46 7.7K
15:17 65.51 65.54 65.50 65.53 10.2K
15:18 65.53 65.57 65.53 65.56 23.9K
15:19 65.55 65.57 65.55 65.55 9.7K
15:20 65.55 65.55 65.51 65.51 4.6K
15:21 65.51 65.51 65.50 65.50 6.8K
15:22 65.51 65.51 65.48 65.49 10.0K
15:23 65.48 65.51 65.48 65.50 9.7K
15:24 65.49 65.49 65.48 65.48 6.2K
15:25 65.46 65.48 65.45 65.48 10.4K
15:26 65.48 65.49 65.46 65.49 14.9K
15:27 65.49 65.49 65.49 65.49 6.1K
15:28 65.50 65.52 65.48 65.48 15.7K
15:29 65.47 65.47 65.45 65.45 8.4K
15:30 65.46 65.47 65.45 65.46 13.7K
15:31 65.46 65.46 65.42 65.43 10.0K
15:32 65.41 65.42 65.39 65.39 10.3K
15:33 65.38 65.38 65.35 65.36 10.3K
15:34 65.36 65.36 65.35 65.35 10.7K
15:35 65.37 65.39 65.36 65.36 16.8K
15:36 65.37 65.39 65.37 65.39 9.0K
15:37 65.37 65.38 65.36 65.37 13.1K
15:38 65.37 65.40 65.37 65.39 11.7K
15:39 65.40 65.43 65.40 65.43 12.9K
15:40 65.41 65.44 65.41 65.44 12.1K
15:41 65.42 65.43 65.41 65.42 13.8K
15:42 65.40 65.41 65.40 65.41 14.0K
15:43 65.42 65.42 65.36 65.37 15.1K
15:44 65.39 65.39 65.38 65.39 13.6K
15:45 65.40 65.42 65.40 65.42 14.2K
15:46 65.43 65.44 65.40 65.40 16.4K
15:47 65.42 65.43 65.40 65.40 13.8K
15:48 65.41 65.42 65.40 65.42 10.5K
15:49 65.41 65.41 65.36 65.36 13.6K
15:50 65.38 65.40 65.35 65.36 26.1K
15:51 65.35 65.35 65.29 65.30 22.7K
15:52 65.31 65.32 65.27 65.27 27.3K
15:53 65.27 65.31 65.27 65.31 27.2K
15:54 65.32 65.34 65.32 65.34 33.7K
15:55 65.34 65.37 65.34 65.36 28.1K
15:56 65.36 65.42 65.36 65.42 39.9K
15:57 65.41 65.45 65.41 65.45 52.7K
15:58 65.44 65.47 65.43 65.43 63.4K
15:59 65.41 65.42 65.37 65.37 81.6K
16:00 65.39 65.53 65.32 65.43 1,366.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available