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
09:30 65.15 65.22 65.05 65.14 75.9K
09:31 65.14 65.16 65.09 65.10 12.4K
09:32 65.10 65.10 64.89 64.89 25.5K
09:33 64.89 64.91 64.81 64.84 14.9K
09:34 64.84 64.84 64.73 64.75 13.7K
09:35 64.77 64.96 64.77 64.85 25.7K
09:36 64.85 65.00 64.82 64.99 50.5K
09:37 65.00 65.02 64.97 65.01 16.1K
09:38 64.96 64.96 64.75 64.78 23.1K
09:39 64.81 64.81 64.72 64.74 10.2K
09:40 64.73 64.77 64.73 64.76 14.0K
09:41 64.77 64.80 64.71 64.80 8.7K
09:42 64.82 64.88 64.82 64.86 13.2K
09:43 64.85 64.94 64.85 64.89 22.7K
09:44 64.91 64.97 64.91 64.95 8.0K
09:45 64.97 64.97 64.87 64.87 9.4K
09:46 64.86 64.88 64.83 64.83 7.6K
09:47 64.78 64.78 64.69 64.70 6.9K
09:48 64.72 64.74 64.69 64.69 16.1K
09:49 64.78 64.78 64.73 64.73 9.5K
09:50 64.74 64.75 64.67 64.70 33.7K
09:51 64.69 64.70 64.68 64.69 20.7K
09:52 64.75 64.80 64.75 64.77 8.1K
09:53 64.80 64.83 64.80 64.81 12.0K
09:54 64.86 64.96 64.86 64.93 10.5K
09:55 64.93 64.95 64.80 64.82 12.6K
09:56 64.82 64.84 64.77 64.77 5.4K
09:57 64.78 64.82 64.78 64.79 10.4K
09:58 64.78 64.78 64.75 64.75 8.1K
09:59 64.69 64.76 64.69 64.75 23.9K
10:00 64.77 64.77 64.65 64.65 14.6K
10:01 64.66 64.69 64.60 64.60 10.0K
10:02 64.58 64.60 64.57 64.57 10.0K
10:03 64.60 64.61 64.59 64.60 14.1K
10:04 64.60 64.65 64.58 64.63 10.5K
10:05 64.59 64.70 64.59 64.67 38.1K
10:06 64.67 64.67 64.57 64.60 9.0K
10:07 64.58 64.62 64.52 64.52 20.9K
10:08 64.51 64.53 64.47 64.53 7.1K
10:09 64.58 64.69 64.58 64.69 26.3K
10:10 64.66 64.68 64.64 64.67 15.1K
10:11 64.69 64.69 64.65 64.66 20.2K
10:12 64.65 64.65 64.64 64.64 27.9K
10:13 64.65 64.71 64.65 64.71 5.6K
10:14 64.69 64.72 64.69 64.69 7.4K
10:15 64.70 64.70 64.64 64.66 6.2K
10:16 64.67 64.70 64.65 64.68 7.6K
10:17 64.66 64.70 64.66 64.70 7.6K
10:18 64.70 64.77 64.70 64.71 8.9K
10:19 64.73 64.73 64.70 64.70 6.5K
10:20 64.71 64.77 64.71 64.77 7.2K
10:21 64.76 64.76 64.73 64.73 10.7K
10:22 64.72 64.72 64.69 64.69 22.0K
10:23 64.71 64.76 64.71 64.76 12.5K
10:24 64.76 64.76 64.73 64.75 9.2K
10:25 64.74 64.81 64.74 64.81 8.8K
10:26 64.84 64.85 64.82 64.84 16.7K
10:27 64.84 64.84 64.79 64.79 7.9K
10:28 64.80 64.83 64.78 64.79 14.7K
10:29 64.79 64.83 64.79 64.82 8.8K
10:30 64.80 64.80 64.78 64.79 8.4K
10:31 64.77 64.79 64.72 64.72 26.7K
10:32 64.70 64.72 64.70 64.72 13.8K
10:33 64.74 64.74 64.67 64.67 5.0K
10:34 64.67 64.68 64.63 64.63 10.1K
10:35 64.60 64.60 64.56 64.60 9.2K
10:36 64.62 64.68 64.62 64.67 9.1K
10:37 64.67 64.72 64.66 64.72 5.5K
10:38 64.70 64.75 64.70 64.72 11.8K
10:39 64.73 64.73 64.70 64.70 3.7K
10:40 64.71 64.74 64.70 64.74 11.9K
10:41 64.75 64.76 64.70 64.69 15.3K
10:42 64.69 64.72 64.69 64.71 7.3K
10:43 64.75 64.78 64.75 64.77 16.4K
10:44 64.80 64.81 64.78 64.80 8.2K
10:45 64.79 64.79 64.76 64.78 10.3K
10:46 64.79 64.88 64.77 64.87 62.7K
10:47 64.88 64.88 64.82 64.82 7.9K
10:48 64.87 64.89 64.84 64.84 7.7K
10:49 64.86 64.86 64.80 64.83 30.0K
10:50 64.88 64.88 64.81 64.81 12.3K
10:51 64.83 64.86 64.83 64.86 6.6K
10:52 64.87 64.88 64.85 64.86 6.4K
10:53 64.85 64.92 64.85 64.92 12.5K
10:54 64.92 64.92 64.90 64.91 24.1K
10:55 64.87 64.90 64.87 64.87 12.2K
10:56 64.90 64.94 64.89 64.93 10.4K
10:57 64.93 64.98 64.93 64.98 9.6K
10:58 64.96 64.97 64.95 64.95 8.3K
10:59 64.95 64.95 64.92 64.94 10.7K
11:00 64.95 64.98 64.93 64.93 13.5K
11:01 64.94 64.94 64.88 64.88 20.2K
11:02 64.88 64.88 64.85 64.86 11.4K
11:03 64.86 64.86 64.82 64.83 7.9K
11:04 64.82 64.84 64.82 64.84 7.1K
11:05 64.82 64.86 64.82 64.85 5.2K
11:06 64.86 64.87 64.85 64.87 11.8K
11:07 64.88 64.88 64.87 64.87 7.6K
11:08 64.86 64.88 64.86 64.88 7.7K
11:09 64.89 64.90 64.88 64.88 4.0K
11:10 64.88 64.89 64.87 64.87 9.7K
11:11 64.87 64.87 64.82 64.84 10.9K
11:12 64.83 64.88 64.83 64.88 8.4K
11:13 64.88 64.88 64.83 64.83 27.7K
11:14 64.82 64.87 64.82 64.87 5.8K
11:15 64.88 64.89 64.87 64.88 6.8K
11:16 64.87 64.92 64.87 64.92 7.0K
11:17 64.94 64.95 64.94 64.94 8.7K
11:18 64.96 64.96 64.95 64.96 10.8K
11:19 64.95 64.96 64.93 64.93 6.4K
11:20 64.93 64.93 64.92 64.92 5.9K
11:21 64.89 64.89 64.84 64.84 7.4K
11:22 64.86 64.86 64.80 64.80 4.8K
11:23 64.81 64.82 64.80 64.81 11.6K
11:24 64.82 64.82 64.81 64.81 4.6K
11:25 64.80 64.85 64.80 64.84 6.2K
11:26 64.87 64.95 64.87 64.95 6.2K
11:27 64.94 64.95 64.92 64.95 13.9K
11:28 64.93 64.98 64.93 64.96 11.8K
11:29 64.96 64.99 64.94 64.99 4.9K
11:30 64.99 65.01 64.99 65.00 10.5K
11:31 65.00 65.00 64.95 64.96 6.6K
11:32 64.93 64.94 64.89 64.92 15.3K
11:33 64.91 64.91 64.88 64.90 6.0K
11:34 64.89 64.90 64.87 64.88 5.7K
11:35 64.90 64.91 64.87 64.90 9.8K
11:36 64.90 64.93 64.89 64.93 8.3K
11:37 64.93 64.94 64.91 64.94 6.4K
11:38 64.94 64.95 64.92 64.93 6.3K
11:39 64.91 64.92 64.91 64.92 5.2K
11:40 64.93 64.94 64.93 64.93 6.6K
11:41 64.93 64.95 64.92 64.94 11.6K
11:42 64.94 64.96 64.94 64.95 4.0K
11:43 64.95 64.95 64.92 64.93 4.4K
11:44 64.93 64.93 64.91 64.92 6.3K
11:45 64.94 64.96 64.94 64.96 4.3K
11:46 64.98 64.99 64.98 64.99 2.8K
11:47 64.99 64.99 64.98 64.98 4.2K
11:48 64.98 64.98 64.94 64.94 8.0K
11:49 64.95 64.99 64.95 64.97 16.2K
11:50 64.98 64.98 64.91 64.91 4.6K
11:51 64.93 64.95 64.93 64.93 6.8K
11:52 64.93 64.94 64.92 64.94 13.4K
11:53 64.96 64.98 64.95 64.96 7.7K
11:54 64.96 64.98 64.96 64.98 6.7K
11:55 64.97 65.01 64.97 65.01 7.9K
11:56 65.00 65.00 64.98 64.98 13.0K
11:57 64.96 64.96 64.92 64.93 9.5K
11:58 64.96 64.96 64.92 64.93 8.2K
11:59 64.95 64.95 64.93 64.93 6.3K
12:00 64.93 64.93 64.88 64.88 8.1K
12:01 64.88 64.88 64.83 64.83 5.2K
12:02 64.82 64.82 64.80 64.81 6.7K
12:03 64.81 64.81 64.80 64.80 5.1K
12:04 64.79 64.81 64.79 64.80 10.7K
12:05 64.81 64.83 64.80 64.80 6.9K
12:06 64.82 64.85 64.82 64.85 9.1K
12:07 64.84 64.84 64.80 64.81 10.0K
12:08 64.81 64.85 64.81 64.85 9.9K
12:09 64.88 64.88 64.87 64.88 6.2K
12:10 64.89 64.90 64.87 64.88 5.6K
12:11 64.87 64.89 64.87 64.88 4.9K
12:12 64.88 64.88 64.84 64.85 4.9K
12:13 64.85 64.85 64.83 64.83 8.1K
12:14 64.81 64.82 64.81 64.82 3.2K
12:15 64.83 64.85 64.83 64.84 4.5K
12:16 64.86 64.87 64.86 64.87 5.5K
12:17 64.88 64.89 64.87 64.88 6.2K
12:18 64.87 64.88 64.87 64.88 4.2K
12:19 64.89 64.89 64.87 64.87 5.6K
12:20 64.85 64.85 64.85 64.85 2.6K
12:21 64.85 64.87 64.85 64.85 9.2K
12:22 64.85 64.85 64.82 64.82 7.6K
12:23 64.82 64.84 64.82 64.82 5.6K
12:24 64.81 64.81 64.80 64.81 5.7K
12:25 64.82 64.82 64.80 64.80 4.5K
12:26 64.80 64.80 64.78 64.78 4.5K
12:27 64.79 64.79 64.79 64.79 6.0K
12:28 64.79 64.80 64.79 64.80 5.3K
12:29 64.81 64.81 64.80 64.80 4.9K
12:30 64.81 64.83 64.81 64.82 2.7K
12:31 64.83 64.83 64.81 64.81 5.7K
12:32 64.81 64.81 64.78 64.78 4.4K
12:33 64.80 64.80 64.80 64.80 0.7K
12:34 64.81 64.81 64.80 64.81 6.2K
12:35 64.81 64.81 64.80 64.80 2.9K
12:36 64.80 64.84 64.80 64.84 8.5K
12:37 64.85 64.85 64.81 64.81 9.0K
12:38 64.82 64.85 64.82 64.85 5.1K
12:39 64.84 64.87 64.84 64.87 4.9K
12:40 64.87 64.87 64.85 64.85 3.6K
12:41 64.87 64.88 64.84 64.85 11.7K
12:42 64.85 64.85 64.82 64.85 4.7K
12:43 64.84 64.84 64.84 64.83 3.2K
12:44 64.83 64.87 64.83 64.84 9.8K
12:45 64.86 64.87 64.86 64.87 5.9K
12:46 64.86 64.86 64.84 64.84 4.1K
12:47 64.85 64.86 64.85 64.85 7.1K
12:48 64.85 64.85 64.84 64.84 4.3K
12:49 64.84 64.89 64.84 64.89 7.4K
12:50 64.89 64.89 64.89 64.89 2.0K
12:51 64.88 64.88 64.85 64.85 3.9K
12:52 64.83 64.84 64.83 64.83 5.6K
12:53 64.82 64.82 64.81 64.81 2.7K
12:54 64.81 64.81 64.81 64.81 3.9K
12:55 64.79 64.85 64.79 64.85 8.4K
12:56 64.83 64.83 64.78 64.78 14.3K
12:57 64.78 64.78 64.70 64.70 47.6K
12:58 64.70 64.72 64.68 64.72 15.0K
12:59 64.72 64.73 64.69 64.70 4.5K
13:00 64.70 64.77 64.70 64.77 7.2K
13:01 64.76 64.78 64.75 64.76 7.5K
13:02 64.78 64.78 64.75 64.76 11.4K
13:03 64.76 64.76 64.73 64.73 7.5K
13:04 64.72 64.72 64.68 64.68 6.3K
13:05 64.69 64.71 64.69 64.71 8.1K
13:06 64.73 64.73 64.68 64.71 7.4K
13:07 64.69 64.70 64.68 64.70 7.8K
13:08 64.71 64.73 64.71 64.72 3.4K
13:09 64.73 64.74 64.73 64.74 8.0K
13:10 64.75 64.76 64.74 64.75 7.3K
13:11 64.73 64.75 64.72 64.72 5.9K
13:12 64.72 64.73 64.72 64.72 3.4K
13:13 64.73 64.77 64.73 64.77 3.9K
13:14 64.77 64.78 64.76 64.77 4.4K
13:15 64.78 64.78 64.77 64.77 3.8K
13:16 64.77 64.77 64.75 64.75 10.2K
13:17 64.75 64.78 64.75 64.78 5.4K
13:18 64.78 64.79 64.78 64.78 4.4K
13:19 64.79 64.81 64.78 64.81 7.1K
13:20 64.82 64.82 64.80 64.81 6.0K
13:21 64.81 64.81 64.81 64.81 2.7K
13:22 64.81 64.83 64.81 64.81 9.8K
13:23 64.82 64.82 64.80 64.80 7.8K
13:24 64.80 64.80 64.79 64.79 3.6K
13:25 64.79 64.80 64.79 64.80 1.8K
13:26 64.80 64.83 64.79 64.83 13.5K
13:27 64.83 64.85 64.83 64.83 6.2K
13:28 64.83 64.83 64.80 64.81 5.4K
13:29 64.82 64.83 64.81 64.82 5.3K
13:30 64.83 64.83 64.82 64.83 3.3K
13:31 64.85 64.85 64.84 64.85 4.4K
13:32 64.84 64.84 64.84 64.83 6.2K
13:33 64.82 64.82 64.80 64.80 7.9K
13:34 64.79 64.81 64.79 64.81 4.3K
13:35 64.78 64.80 64.78 64.80 8.3K
13:36 64.80 64.80 64.79 64.79 10.5K
13:37 64.78 64.78 64.77 64.78 8.5K
13:38 64.78 64.79 64.77 64.79 4.2K
13:39 64.80 64.81 64.79 64.81 9.5K
13:40 64.83 64.83 64.81 64.81 3.4K
13:41 64.81 64.82 64.81 64.82 8.4K
13:42 64.83 64.83 64.82 64.82 5.8K
13:43 64.81 64.81 64.80 64.81 4.6K
13:44 64.80 64.81 64.80 64.81 5.9K
13:45 64.82 64.83 64.82 64.82 5.5K
13:46 64.82 64.82 64.80 64.80 6.5K
13:47 64.81 64.82 64.74 64.75 25.2K
13:48 64.74 64.75 64.73 64.74 8.1K
13:49 64.74 64.74 64.72 64.72 5.0K
13:50 64.72 64.72 64.71 64.72 5.7K
13:51 64.74 64.74 64.71 64.71 6.7K
13:52 64.72 64.72 64.72 64.72 9.2K
13:53 64.73 64.73 64.71 64.72 3.0K
13:54 64.72 64.73 64.71 64.73 9.9K
13:55 64.73 64.73 64.73 64.72 5.3K
13:56 64.72 64.72 64.70 64.71 6.0K
13:57 64.70 64.72 64.68 64.69 16.5K
13:58 64.69 64.71 64.69 64.70 5.1K
13:59 64.71 64.75 64.71 64.72 13.1K
14:00 64.73 64.76 64.73 64.76 16.7K
14:01 64.78 64.79 64.78 64.78 4.0K
14:02 64.78 64.78 64.78 64.78 7.1K
14:03 64.77 64.77 64.77 64.77 0.4K
14:04 64.76 64.77 64.74 64.74 6.4K
14:05 64.74 64.76 64.74 64.76 8.9K
14:06 64.77 64.79 64.77 64.78 10.0K
14:07 64.78 64.78 64.76 64.76 4.2K
14:08 64.76 64.78 64.76 64.78 4.7K
14:09 64.78 64.78 64.77 64.77 1.2K
14:10 64.77 64.79 64.77 64.79 5.0K
14:11 64.80 64.80 64.78 64.78 7.2K
14:12 64.79 64.82 64.79 64.81 8.6K
14:13 64.82 64.90 64.82 64.90 43.5K
14:14 64.90 64.90 64.87 64.90 20.2K
14:15 64.90 64.92 64.89 64.89 6.5K
14:16 64.90 64.92 64.89 64.89 3.8K
14:17 64.89 64.89 64.89 64.89 4.9K
14:18 64.89 64.91 64.89 64.89 8.3K
14:19 64.90 64.90 64.88 64.88 6.9K
14:20 64.89 64.91 64.89 64.90 5.4K
14:21 64.93 64.93 64.92 64.92 8.2K
14:22 64.92 64.94 64.92 64.93 5.3K
14:23 64.94 64.94 64.93 64.93 4.0K
14:24 64.94 64.94 64.89 64.89 12.0K
14:25 64.90 64.90 64.89 64.89 7.0K
14:26 64.90 64.93 64.89 64.93 11.0K
14:27 64.94 64.95 64.94 64.94 3.8K
14:28 64.96 64.96 64.94 64.96 8.9K
14:29 64.96 64.97 64.96 64.97 3.0K
14:30 64.96 64.96 64.94 64.94 5.4K
14:31 64.93 64.94 64.93 64.94 3.4K
14:32 64.94 64.94 64.93 64.94 5.9K
14:33 64.94 64.96 64.94 64.94 3.7K
14:34 64.96 64.96 64.93 64.94 10.2K
14:35 64.95 64.95 64.93 64.94 10.8K
14:36 64.95 64.99 64.95 64.99 18.0K
14:37 64.98 64.99 64.98 64.99 6.0K
14:38 64.98 64.98 64.96 64.96 5.5K
14:39 64.96 64.98 64.95 64.98 15.4K
14:40 64.99 64.99 64.99 64.99 2.0K
14:41 65.01 65.01 64.99 65.01 14.4K
14:42 65.00 65.01 64.99 65.00 2.5K
14:43 65.00 65.00 64.98 64.99 4.9K
14:44 64.99 64.99 64.98 64.98 2.4K
14:45 64.98 64.98 64.98 64.97 5.6K
14:46 64.96 64.98 64.96 64.98 5.6K
14:47 64.97 64.98 64.97 64.98 5.3K
14:48 64.99 64.99 64.98 64.99 6.3K
14:49 64.99 65.00 64.97 64.99 6.3K
14:50 65.00 65.01 64.99 65.01 11.9K
14:51 65.00 65.00 64.98 64.98 17.5K
14:52 64.97 64.97 64.96 64.96 1.3K
14:53 64.96 64.96 64.94 64.95 5.0K
14:54 64.94 64.94 64.94 64.94 13.1K
14:55 64.94 64.94 64.93 64.94 8.8K
14:56 64.93 64.95 64.91 64.95 10.8K
14:57 64.95 64.95 64.94 64.95 5.3K
14:58 64.95 64.95 64.93 64.94 5.6K
14:59 64.94 64.94 64.92 64.94 4.7K
15:00 64.91 64.91 64.91 64.91 6.9K
15:01 64.89 64.91 64.89 64.91 10.5K
15:02 64.90 64.94 64.90 64.94 8.1K
15:03 64.95 64.95 64.93 64.93 6.6K
15:04 64.93 64.93 64.92 64.92 2.8K
15:05 64.93 64.93 64.92 64.92 3.8K
15:06 64.92 64.93 64.92 64.92 7.2K
15:07 64.91 64.94 64.91 64.92 9.4K
15:08 64.91 64.91 64.90 64.91 5.2K
15:09 64.90 64.91 64.89 64.90 4.0K
15:10 64.91 64.92 64.91 64.92 6.6K
15:11 64.91 64.93 64.91 64.93 15.2K
15:12 64.93 64.93 64.90 64.91 13.0K
15:13 64.92 64.92 64.91 64.92 4.7K
15:14 64.91 64.92 64.91 64.91 6.0K
15:15 64.90 64.92 64.90 64.92 6.5K
15:16 64.92 64.93 64.92 64.93 13.2K
15:17 64.93 64.93 64.92 64.93 10.8K
15:18 64.93 64.93 64.91 64.92 9.8K
15:19 64.91 64.92 64.90 64.91 7.4K
15:20 64.92 64.92 64.91 64.91 8.0K
15:21 64.91 64.92 64.90 64.92 11.4K
15:22 64.91 64.92 64.91 64.91 6.7K
15:23 64.91 64.91 64.88 64.89 13.0K
15:24 64.88 64.89 64.88 64.89 5.7K
15:25 64.89 64.89 64.88 64.89 7.4K
15:26 64.89 64.90 64.89 64.89 16.0K
15:27 64.89 64.90 64.89 64.90 15.3K
15:28 64.90 64.90 64.89 64.90 6.1K
15:29 64.90 64.90 64.88 64.88 7.5K
15:30 64.88 64.89 64.88 64.88 4.3K
15:31 64.88 64.90 64.88 64.88 19.1K
15:32 64.88 64.89 64.87 64.89 14.8K
15:33 64.89 64.89 64.87 64.87 6.5K
15:34 64.87 64.91 64.87 64.91 9.9K
15:35 64.91 64.91 64.90 64.91 5.1K
15:36 64.91 64.94 64.91 64.94 30.8K
15:37 64.94 64.96 64.93 64.96 14.0K
15:38 64.96 64.96 64.93 64.94 10.6K
15:39 64.94 64.96 64.90 64.90 21.6K
15:40 64.91 64.91 64.89 64.89 12.1K
15:41 64.90 64.93 64.90 64.92 18.9K
15:42 64.92 64.93 64.92 64.93 16.1K
15:43 64.94 64.94 64.92 64.93 16.3K
15:44 64.92 64.92 64.90 64.91 13.0K
15:45 64.90 64.90 64.86 64.88 33.1K
15:46 64.90 64.90 64.89 64.90 13.1K
15:47 64.92 64.92 64.89 64.90 29.2K
15:48 64.90 64.93 64.90 64.93 17.0K
15:49 64.94 64.95 64.94 64.94 20.9K
15:50 64.93 65.01 64.93 65.01 41.6K
15:51 65.01 65.04 65.00 65.03 31.9K
15:52 65.03 65.05 65.03 65.03 27.5K
15:53 65.05 65.05 65.04 65.04 30.1K
15:54 65.04 65.05 64.98 64.99 50.5K
15:55 65.01 65.07 64.99 65.06 67.7K
15:56 65.07 65.08 65.02 65.06 75.9K
15:57 65.07 65.11 65.07 65.10 67.9K
15:58 65.11 65.11 65.07 65.08 117.8K
15:59 65.08 65.08 65.04 65.06 1,169.9K
16:00 65.08 65.08 65.06 65.06 1,175.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available