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 65.20 65.43 65.12 65.15 71.8K
09:32 65.06 65.09 65.06 65.09 15.7K
09:33 65.16 65.16 65.05 65.05 18.7K
09:34 65.05 65.07 64.88 64.88 44.7K
09:35 64.93 64.96 64.92 64.96 11.4K
09:36 64.95 64.99 64.89 64.89 40.6K
09:37 64.93 64.99 64.91 64.99 8.5K
09:38 64.97 64.99 64.96 64.96 13.2K
09:39 64.93 64.94 64.91 64.91 11.0K
09:40 64.92 64.94 64.92 64.93 8.2K
09:41 64.92 64.92 64.89 64.92 8.5K
09:42 64.92 64.93 64.82 64.82 14.9K
09:43 64.81 64.83 64.80 64.81 21.2K
09:44 64.80 64.81 64.75 64.75 10.6K
09:45 64.74 64.74 64.67 64.69 8.7K
09:46 64.64 64.68 64.61 64.61 19.0K
09:47 64.61 64.64 64.60 64.61 14.2K
09:48 64.59 64.72 64.59 64.72 19.9K
09:49 64.74 64.77 64.74 64.76 10.5K
09:50 64.76 64.76 64.73 64.73 8.0K
09:51 64.72 64.72 64.46 64.46 19.2K
09:52 64.46 64.46 64.44 64.46 13.9K
09:53 64.50 64.51 64.46 64.46 13.7K
09:54 64.41 64.41 64.34 64.34 12.3K
09:55 64.33 64.33 64.26 64.26 11.6K
09:56 64.27 64.28 64.18 64.20 15.1K
09:57 64.19 64.21 64.17 64.21 22.6K
09:58 64.21 64.23 64.21 64.22 6.2K
09:59 64.23 64.26 64.22 64.25 15.0K
10:00 64.27 64.27 64.24 64.26 10.0K
10:01 64.34 64.34 64.25 64.25 34.8K
10:02 64.22 64.26 64.17 64.26 36.9K
10:03 64.27 64.33 64.27 64.29 24.9K
10:04 64.29 64.39 64.29 64.39 15.2K
10:05 64.39 64.50 64.35 64.50 22.0K
10:06 64.47 64.49 64.42 64.42 10.4K
10:07 64.44 64.51 64.44 64.51 10.5K
10:08 64.49 64.50 64.44 64.50 21.0K
10:09 64.53 64.55 64.41 64.41 49.2K
10:10 64.43 64.43 64.37 64.37 9.3K
10:11 64.37 64.41 64.33 64.41 10.8K
10:12 64.40 64.41 64.40 64.41 13.8K
10:13 64.43 64.53 64.43 64.53 40.2K
10:14 64.49 64.49 64.40 64.40 9.4K
10:15 64.40 64.47 64.40 64.47 5.3K
10:16 64.48 64.52 64.48 64.52 5.0K
10:17 64.52 64.52 64.49 64.51 11.3K
10:18 64.53 64.53 64.48 64.50 10.6K
10:19 64.50 64.53 64.50 64.53 5.6K
10:20 64.54 64.57 64.54 64.57 11.4K
10:21 64.59 64.59 64.50 64.50 11.7K
10:22 64.50 64.50 64.41 64.42 11.4K
10:23 64.42 64.45 64.41 64.45 6.8K
10:24 64.50 64.55 64.50 64.55 11.3K
10:25 64.55 64.55 64.54 64.54 6.6K
10:26 64.53 64.54 64.53 64.53 12.3K
10:27 64.52 64.52 64.48 64.51 20.8K
10:28 64.52 64.53 64.52 64.53 5.1K
10:29 64.53 64.53 64.46 64.47 8.9K
10:30 64.47 64.47 64.46 64.47 4.1K
10:31 64.48 64.48 64.44 64.44 37.5K
10:32 64.46 64.46 64.42 64.42 9.3K
10:33 64.40 64.40 64.35 64.38 6.2K
10:34 64.38 64.43 64.38 64.43 11.2K
10:35 64.42 64.42 64.41 64.42 6.9K
10:36 64.41 64.42 64.40 64.40 6.6K
10:37 64.36 64.37 64.36 64.37 13.7K
10:38 64.35 64.38 64.34 64.38 26.0K
10:39 64.40 64.42 64.40 64.41 11.8K
10:40 64.41 64.42 64.39 64.39 7.8K
10:41 64.39 64.39 64.37 64.39 6.3K
10:42 64.39 64.39 64.37 64.37 5.1K
10:43 64.36 64.40 64.35 64.40 10.7K
10:44 64.40 64.40 64.38 64.39 7.0K
10:45 64.40 64.40 64.37 64.38 8.0K
10:46 64.39 64.43 64.39 64.43 10.2K
10:47 64.43 64.43 64.40 64.42 6.9K
10:48 64.42 64.44 64.40 64.44 8.3K
10:49 64.44 64.49 64.44 64.49 8.4K
10:50 64.49 64.49 64.48 64.48 5.3K
10:51 64.51 64.52 64.51 64.52 16.6K
10:52 64.52 64.56 64.50 64.51 26.4K
10:53 64.51 64.51 64.43 64.43 7.6K
10:54 64.43 64.43 64.37 64.42 12.1K
10:55 64.42 64.42 64.41 64.41 5.8K
10:56 64.40 64.42 64.40 64.41 21.4K
10:57 64.41 64.44 64.41 64.44 20.4K
10:58 64.44 64.44 64.41 64.41 10.3K
10:59 64.38 64.38 64.35 64.35 16.6K
11:00 64.35 64.46 64.35 64.46 16.4K
11:01 64.47 64.54 64.47 64.54 19.0K
11:02 64.55 64.55 64.49 64.49 15.5K
11:03 64.49 64.50 64.49 64.50 15.8K
11:04 64.49 64.50 64.47 64.47 8.2K
11:05 64.47 64.50 64.47 64.49 11.4K
11:06 64.55 64.56 64.55 64.55 16.7K
11:07 64.54 64.58 64.52 64.58 10.4K
11:08 64.58 64.60 64.56 64.56 5.8K
11:09 64.57 64.59 64.56 64.59 10.1K
11:10 64.59 64.63 64.59 64.60 10.0K
11:11 64.62 64.62 64.58 64.58 8.6K
11:12 64.58 64.59 64.56 64.59 5.8K
11:13 64.57 64.58 64.57 64.58 7.9K
11:14 64.59 64.62 64.58 64.58 16.4K
11:15 64.58 64.58 64.56 64.57 7.9K
11:16 64.57 64.57 64.55 64.55 7.4K
11:17 64.56 64.59 64.56 64.58 10.4K
11:18 64.58 64.58 64.56 64.57 9.5K
11:19 64.56 64.58 64.56 64.58 6.0K
11:20 64.58 64.60 64.58 64.58 8.4K
11:21 64.58 64.61 64.54 64.61 19.8K
11:22 64.61 64.71 64.61 64.71 31.2K
11:23 64.71 64.71 64.69 64.69 10.7K
11:24 64.69 64.69 64.67 64.67 8.2K
11:25 64.67 64.68 64.65 64.65 34.4K
11:26 64.64 64.64 64.61 64.61 10.8K
11:27 64.62 64.66 64.62 64.66 11.8K
11:28 64.66 64.67 64.66 64.66 16.3K
11:29 64.66 64.71 64.66 64.70 11.9K
11:30 64.71 64.72 64.70 64.72 29.4K
11:31 64.72 64.72 64.68 64.70 6.9K
11:32 64.70 64.70 64.69 64.70 12.5K
11:33 64.69 64.70 64.68 64.68 11.1K
11:34 64.67 64.67 64.62 64.62 18.4K
11:35 64.63 64.63 64.60 64.60 32.3K
11:36 64.61 64.61 64.57 64.57 14.2K
11:37 64.57 64.57 64.53 64.53 12.2K
11:38 64.53 64.54 64.52 64.54 24.6K
11:39 64.55 64.56 64.55 64.55 19.6K
11:40 64.58 64.58 64.50 64.50 14.1K
11:41 64.51 64.51 64.43 64.45 11.0K
11:42 64.43 64.44 64.42 64.44 9.0K
11:43 64.44 64.44 64.40 64.41 7.2K
11:44 64.40 64.41 64.37 64.38 15.4K
11:45 64.38 64.38 64.35 64.35 5.6K
11:46 64.35 64.38 64.34 64.34 9.0K
11:47 64.32 64.32 64.30 64.32 8.1K
11:48 64.32 64.34 64.32 64.33 11.9K
11:49 64.34 64.36 64.33 64.36 8.8K
11:50 64.36 64.38 64.36 64.38 7.0K
11:51 64.40 64.42 64.39 64.39 14.0K
11:52 64.41 64.43 64.40 64.42 5.4K
11:53 64.42 64.44 64.42 64.43 7.3K
11:54 64.45 64.45 64.42 64.43 8.2K
11:55 64.43 64.47 64.43 64.47 4.3K
11:56 64.48 64.49 64.47 64.49 10.9K
11:57 64.48 64.51 64.48 64.51 14.0K
11:58 64.53 64.55 64.52 64.55 25.2K
11:59 64.53 64.55 64.51 64.55 10.9K
12:00 64.53 64.53 64.49 64.49 13.6K
12:01 64.50 64.55 64.50 64.55 4.8K
12:02 64.55 64.55 64.50 64.50 5.9K
12:03 64.48 64.48 64.45 64.46 13.0K
12:04 64.45 64.47 64.42 64.43 24.3K
12:05 64.43 64.43 64.42 64.42 8.0K
12:06 64.44 64.44 64.44 64.44 5.4K
12:07 64.44 64.45 64.44 64.45 5.7K
12:08 64.44 64.46 64.44 64.46 5.1K
12:09 64.45 64.45 64.43 64.44 11.3K
12:10 64.45 64.47 64.45 64.47 6.7K
12:11 64.47 64.47 64.47 64.47 11.3K
12:12 64.46 64.49 64.46 64.49 4.5K
12:13 64.47 64.47 64.43 64.43 8.4K
12:14 64.43 64.45 64.43 64.45 4.8K
12:15 64.45 64.45 64.41 64.41 8.0K
12:16 64.42 64.44 64.42 64.44 3.9K
12:17 64.44 64.45 64.44 64.45 10.8K
12:18 64.45 64.47 64.45 64.45 5.6K
12:19 64.45 64.46 64.45 64.46 5.2K
12:20 64.48 64.49 64.48 64.49 10.1K
12:21 64.49 64.52 64.49 64.52 7.2K
12:22 64.52 64.55 64.52 64.52 7.4K
12:23 64.52 64.52 64.49 64.49 7.0K
12:24 64.49 64.49 64.48 64.48 4.2K
12:25 64.47 64.48 64.47 64.47 6.1K
12:26 64.47 64.48 64.47 64.48 4.8K
12:27 64.46 64.48 64.46 64.47 6.4K
12:28 64.47 64.48 64.47 64.48 3.1K
12:29 64.48 64.49 64.43 64.43 9.7K
12:30 64.42 64.46 64.42 64.46 3.8K
12:31 64.49 64.49 64.49 64.49 7.4K
12:32 64.50 64.53 64.50 64.53 4.9K
12:33 64.53 64.54 64.53 64.53 9.6K
12:34 64.49 64.49 64.49 64.49 10.4K
12:35 64.48 64.50 64.48 64.50 4.4K
12:36 64.50 64.50 64.46 64.46 7.1K
12:37 64.46 64.46 64.45 64.45 7.6K
12:38 64.45 64.45 64.44 64.44 8.5K
12:39 64.43 64.45 64.43 64.45 6.6K
12:40 64.50 64.50 64.49 64.50 7.7K
12:41 64.50 64.50 64.49 64.49 3.4K
12:42 64.49 64.49 64.48 64.49 7.2K
12:43 64.50 64.52 64.50 64.51 5.7K
12:44 64.50 64.54 64.50 64.54 5.2K
12:45 64.53 64.54 64.53 64.54 6.7K
12:46 64.54 64.56 64.53 64.56 5.6K
12:47 64.56 64.59 64.56 64.59 5.0K
12:48 64.60 64.60 64.59 64.59 5.0K
12:49 64.58 64.60 64.57 64.60 5.8K
12:50 64.60 64.60 64.58 64.58 3.2K
12:51 64.58 64.58 64.55 64.56 7.5K
12:52 64.56 64.58 64.56 64.58 5.3K
12:53 64.60 64.60 64.57 64.57 7.1K
12:54 64.57 64.57 64.56 64.56 7.1K
12:55 64.56 64.56 64.55 64.56 2.8K
12:56 64.56 64.57 64.53 64.53 8.0K
12:57 64.53 64.54 64.53 64.54 4.0K
12:58 64.54 64.54 64.54 64.54 4.5K
12:59 64.53 64.55 64.53 64.55 17.7K
13:00 64.55 64.55 64.50 64.50 8.4K
13:01 64.52 64.53 64.50 64.53 5.2K
13:02 64.52 64.52 64.51 64.52 5.7K
13:03 64.53 64.53 64.49 64.49 6.1K
13:04 64.50 64.50 64.48 64.49 10.7K
13:05 64.49 64.51 64.49 64.51 5.1K
13:06 64.51 64.52 64.50 64.50 8.4K
13:07 64.50 64.50 64.46 64.46 6.0K
13:08 64.49 64.49 64.49 64.49 2.6K
13:09 64.48 64.49 64.48 64.49 5.6K
13:10 64.49 64.51 64.48 64.51 10.9K
13:11 64.52 64.52 64.50 64.50 2.7K
13:12 64.49 64.49 64.45 64.47 10.8K
13:13 64.47 64.48 64.47 64.47 7.7K
13:14 64.47 64.49 64.46 64.49 15.6K
13:15 64.49 64.49 64.48 64.48 2.5K
13:16 64.49 64.51 64.49 64.51 5.3K
13:17 64.50 64.50 64.49 64.50 3.6K
13:18 64.50 64.50 64.49 64.49 2.2K
13:19 64.49 64.50 64.49 64.50 5.5K
13:20 64.50 64.50 64.49 64.50 6.5K
13:21 64.50 64.50 64.48 64.48 5.9K
13:22 64.50 64.51 64.50 64.50 10.7K
13:23 64.50 64.50 64.48 64.48 5.1K
13:24 64.48 64.52 64.48 64.52 8.2K
13:25 64.54 64.54 64.51 64.51 5.8K
13:26 64.52 64.53 64.52 64.53 2.5K
13:27 64.53 64.54 64.53 64.54 6.5K
13:28 64.53 64.53 64.52 64.52 8.5K
13:29 64.51 64.51 64.51 64.51 8.1K
13:30 64.51 64.53 64.51 64.53 5.5K
13:31 64.54 64.55 64.53 64.53 7.6K
13:32 64.53 64.55 64.52 64.52 6.2K
13:33 64.52 64.52 64.50 64.50 6.6K
13:34 64.50 64.54 64.50 64.54 7.7K
13:35 64.52 64.53 64.52 64.53 9.4K
13:36 64.52 64.54 64.52 64.54 8.7K
13:37 64.54 64.54 64.54 64.54 7.1K
13:38 64.54 64.54 64.51 64.52 4.8K
13:39 64.51 64.51 64.51 64.51 7.5K
13:40 64.51 64.51 64.50 64.50 8.6K
13:41 64.49 64.50 64.49 64.50 5.3K
13:42 64.50 64.50 64.48 64.49 6.8K
13:43 64.48 64.49 64.48 64.48 5.8K
13:44 64.46 64.46 64.44 64.44 16.3K
13:45 64.47 64.48 64.47 64.48 9.2K
13:46 64.48 64.48 64.47 64.48 6.0K
13:47 64.50 64.50 64.47 64.48 5.6K
13:48 64.48 64.50 64.47 64.50 13.1K
13:49 64.49 64.52 64.49 64.51 7.8K
13:50 64.50 64.54 64.50 64.54 6.6K
13:51 64.54 64.55 64.54 64.54 5.7K
13:52 64.57 64.58 64.56 64.56 6.2K
13:53 64.56 64.60 64.56 64.59 9.5K
13:54 64.59 64.60 64.58 64.58 6.5K
13:55 64.58 64.60 64.58 64.60 5.3K
13:56 64.60 64.61 64.60 64.60 7.2K
13:57 64.59 64.59 64.58 64.58 8.1K
13:58 64.57 64.58 64.57 64.58 16.1K
13:59 64.58 64.58 64.57 64.58 12.2K
14:00 64.59 64.60 64.59 64.60 8.3K
14:01 64.62 64.63 64.62 64.63 10.8K
14:02 64.63 64.63 64.60 64.60 9.6K
14:03 64.59 64.59 64.57 64.59 14.8K
14:04 64.58 64.58 64.56 64.56 8.9K
14:05 64.55 64.58 64.55 64.58 12.2K
14:06 64.60 64.60 64.59 64.60 8.0K
14:07 64.59 64.59 64.57 64.57 6.5K
14:08 64.58 64.58 64.55 64.55 5.0K
14:09 64.57 64.59 64.57 64.59 9.3K
14:10 64.60 64.61 64.60 64.60 5.2K
14:11 64.61 64.61 64.60 64.60 7.2K
14:12 64.60 64.61 64.59 64.61 6.9K
14:13 64.60 64.60 64.58 64.58 8.8K
14:14 64.58 64.60 64.58 64.59 7.4K
14:15 64.59 64.59 64.52 64.52 13.3K
14:16 64.51 64.52 64.50 64.51 7.2K
14:17 64.47 64.49 64.47 64.47 24.5K
14:18 64.47 64.50 64.47 64.50 11.5K
14:19 64.50 64.51 64.50 64.51 3.5K
14:20 64.49 64.52 64.49 64.51 9.1K
14:21 64.53 64.55 64.52 64.55 9.3K
14:22 64.57 64.60 64.56 64.58 9.3K
14:23 64.58 64.58 64.56 64.56 5.7K
14:24 64.57 64.58 64.57 64.58 3.5K
14:25 64.58 64.59 64.57 64.57 9.4K
14:26 64.56 64.56 64.53 64.54 7.2K
14:27 64.54 64.54 64.51 64.51 4.0K
14:28 64.51 64.52 64.50 64.50 14.6K
14:29 64.50 64.50 64.48 64.50 9.3K
14:30 64.50 64.51 64.50 64.51 8.1K
14:31 64.54 64.54 64.51 64.51 5.8K
14:32 64.50 64.51 64.50 64.51 8.1K
14:33 64.51 64.52 64.50 64.50 10.1K
14:34 64.50 64.50 64.49 64.49 5.9K
14:35 64.48 64.48 64.46 64.47 3.6K
14:36 64.46 64.48 64.46 64.48 8.7K
14:37 64.49 64.51 64.49 64.50 15.4K
14:38 64.49 64.52 64.49 64.52 9.7K
14:39 64.51 64.51 64.51 64.51 7.8K
14:40 64.52 64.53 64.51 64.53 5.8K
14:41 64.53 64.54 64.52 64.53 10.5K
14:42 64.54 64.56 64.54 64.56 6.4K
14:43 64.56 64.57 64.55 64.56 16.4K
14:44 64.57 64.57 64.57 64.57 6.0K
14:45 64.56 64.56 64.54 64.55 6.5K
14:46 64.56 64.58 64.56 64.57 5.7K
14:47 64.57 64.58 64.57 64.57 5.5K
14:48 64.58 64.58 64.54 64.54 10.7K
14:49 64.53 64.54 64.53 64.53 8.4K
14:50 64.54 64.55 64.54 64.55 6.6K
14:51 64.54 64.55 64.54 64.54 4.1K
14:52 64.56 64.56 64.55 64.55 9.2K
14:53 64.54 64.54 64.51 64.52 14.4K
14:54 64.52 64.53 64.47 64.47 25.9K
14:55 64.47 64.47 64.45 64.45 4.2K
14:56 64.45 64.45 64.44 64.44 10.2K
14:57 64.44 64.46 64.44 64.44 11.3K
14:58 64.46 64.49 64.46 64.49 20.8K
14:59 64.50 64.50 64.48 64.48 7.4K
15:00 64.46 64.46 64.44 64.44 16.5K
15:01 64.45 64.47 64.43 64.43 15.4K
15:02 64.44 64.46 64.44 64.46 5.5K
15:03 64.46 64.48 64.46 64.47 9.7K
15:04 64.47 64.47 64.46 64.46 10.9K
15:05 64.46 64.47 64.42 64.42 23.7K
15:06 64.43 64.43 64.41 64.41 12.8K
15:07 64.39 64.39 64.36 64.36 8.2K
15:08 64.37 64.37 64.36 64.37 21.9K
15:09 64.37 64.38 64.36 64.38 11.9K
15:10 64.38 64.41 64.38 64.41 12.4K
15:11 64.40 64.42 64.40 64.40 13.2K
15:12 64.44 64.46 64.44 64.45 15.4K
15:13 64.45 64.47 64.45 64.47 10.7K
15:14 64.47 64.48 64.46 64.48 9.1K
15:15 64.47 64.47 64.45 64.46 12.0K
15:16 64.46 64.46 64.45 64.45 7.9K
15:17 64.45 64.46 64.45 64.45 19.7K
15:18 64.46 64.48 64.46 64.48 11.3K
15:19 64.47 64.51 64.47 64.50 20.8K
15:20 64.47 64.47 64.45 64.45 19.9K
15:21 64.45 64.45 64.38 64.38 13.6K
15:22 64.43 64.45 64.43 64.45 21.6K
15:23 64.46 64.46 64.46 64.46 7.6K
15:24 64.48 64.48 64.43 64.43 25.4K
15:25 64.43 64.43 64.41 64.43 17.7K
15:26 64.42 64.46 64.42 64.44 13.7K
15:27 64.43 64.43 64.39 64.41 14.0K
15:28 64.39 64.39 64.36 64.36 9.1K
15:29 64.37 64.39 64.36 64.37 16.2K
15:30 64.37 64.37 64.34 64.34 4.7K
15:31 64.34 64.37 64.34 64.37 21.2K
15:32 64.37 64.39 64.37 64.37 15.3K
15:33 64.39 64.39 64.37 64.37 11.0K
15:34 64.37 64.37 64.33 64.33 9.4K
15:35 64.33 64.34 64.31 64.34 25.0K
15:36 64.36 64.36 64.34 64.36 28.9K
15:37 64.36 64.42 64.36 64.41 29.3K
15:38 64.41 64.42 64.41 64.42 22.4K
15:39 64.40 64.43 64.40 64.42 20.3K
15:40 64.43 64.44 64.43 64.43 13.6K
15:41 64.42 64.45 64.42 64.45 38.1K
15:42 64.44 64.45 64.44 64.44 14.7K
15:43 64.43 64.46 64.43 64.45 33.5K
15:44 64.47 64.47 64.43 64.45 52.3K
15:45 64.45 64.48 64.45 64.47 35.4K
15:46 64.48 64.50 64.48 64.50 73.6K
15:47 64.47 64.48 64.47 64.48 20.8K
15:48 64.47 64.47 64.44 64.44 23.4K
15:49 64.44 64.46 64.44 64.44 24.1K
15:50 64.42 64.42 64.40 64.40 34.8K
15:51 64.40 64.45 64.40 64.43 50.1K
15:52 64.44 64.44 64.43 64.43 36.6K
15:53 64.46 64.50 64.46 64.50 54.2K
15:54 64.51 64.53 64.48 64.50 55.9K
15:55 64.51 64.53 64.45 64.45 50.6K
15:56 64.45 64.47 64.45 64.47 65.1K
15:57 64.49 64.51 64.48 64.48 88.4K
15:58 64.51 64.51 64.47 64.47 102.8K
15:59 64.47 64.53 64.47 64.53 107.5K
16:00 64.56 64.62 64.30 64.62 1,697.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available