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 65.32 65.42 65.27 65.42 82.9K
09:31 65.42 65.60 65.37 65.60 20.9K
09:32 65.65 65.65 65.48 65.54 24.8K
09:33 65.53 65.66 65.53 65.62 52.2K
09:34 65.72 65.72 65.67 65.70 19.1K
09:35 65.73 65.77 65.72 65.73 29.8K
09:36 65.73 65.78 65.73 65.77 18.2K
09:37 65.83 65.88 65.80 65.87 27.0K
09:38 65.85 65.92 65.85 65.92 17.1K
09:39 65.90 65.90 65.84 65.90 15.9K
09:40 65.90 65.90 65.68 65.70 20.4K
09:41 65.72 65.72 65.63 65.65 9.8K
09:42 65.66 65.71 65.65 65.67 9.4K
09:43 65.67 65.70 65.59 65.61 9.5K
09:44 65.61 65.63 65.58 65.62 9.9K
09:45 65.61 65.68 65.61 65.68 10.6K
09:46 65.67 65.71 65.67 65.71 9.7K
09:47 65.72 65.75 65.62 65.62 19.3K
09:48 65.62 65.63 65.52 65.52 25.4K
09:49 65.51 65.52 65.46 65.52 10.8K
09:50 65.58 65.58 65.51 65.51 19.6K
09:51 65.51 65.55 65.50 65.55 7.4K
09:52 65.56 65.68 65.56 65.68 12.8K
09:53 65.66 65.74 65.66 65.71 13.8K
09:54 65.73 65.76 65.73 65.76 20.5K
09:55 65.79 65.79 65.72 65.74 12.6K
09:56 65.75 65.77 65.67 65.69 33.3K
09:57 65.69 65.69 65.66 65.66 14.4K
09:58 65.67 65.71 65.65 65.69 8.1K
09:59 65.71 65.71 65.59 65.59 17.7K
10:00 65.56 65.62 65.56 65.58 13.9K
10:01 65.57 65.66 65.57 65.66 15.5K
10:02 65.63 65.81 65.60 65.81 23.3K
10:03 65.82 65.97 65.82 65.94 30.9K
10:04 65.95 65.95 65.90 65.94 45.7K
10:05 65.93 66.02 65.91 66.01 28.5K
10:06 66.01 66.02 65.97 66.00 13.8K
10:07 66.02 66.03 65.97 66.00 19.3K
10:08 65.97 65.99 65.91 65.91 48.4K
10:09 65.86 65.91 65.85 65.91 15.8K
10:10 65.93 65.99 65.93 65.97 11.0K
10:11 65.97 66.00 65.95 65.98 37.9K
10:12 65.99 66.02 65.97 65.98 26.3K
10:13 65.98 65.98 65.86 65.86 25.8K
10:14 65.87 65.93 65.84 65.93 102.5K
10:15 65.93 65.97 65.90 65.90 30.2K
10:16 65.88 65.90 65.88 65.88 54.4K
10:17 65.86 65.92 65.83 65.89 30.1K
10:18 65.90 65.98 65.90 65.98 33.7K
10:19 65.98 65.98 65.83 65.84 43.1K
10:20 65.84 65.87 65.81 65.87 31.5K
10:21 65.88 65.94 65.87 65.88 23.2K
10:22 65.88 65.90 65.85 65.90 76.7K
10:23 65.90 65.92 65.87 65.87 14.3K
10:24 65.89 65.89 65.81 65.81 13.1K
10:25 65.81 65.82 65.72 65.74 65.4K
10:26 65.74 65.74 65.69 65.69 25.3K
10:27 65.69 65.77 65.69 65.73 16.5K
10:28 65.73 65.80 65.73 65.80 25.6K
10:29 65.80 65.80 65.78 65.79 8.2K
10:30 65.79 65.85 65.79 65.84 8.7K
10:31 65.86 65.90 65.82 65.90 23.3K
10:32 65.91 65.91 65.85 65.87 6.0K
10:33 65.86 65.89 65.85 65.87 10.7K
10:34 65.87 65.93 65.87 65.91 8.9K
10:35 65.91 65.93 65.90 65.92 8.4K
10:36 65.89 65.91 65.86 65.89 13.4K
10:37 65.88 65.96 65.88 65.96 12.8K
10:38 65.97 65.99 65.96 65.99 6.6K
10:39 65.99 66.00 65.98 65.99 11.9K
10:40 65.98 66.00 65.98 66.00 8.5K
10:41 65.97 65.99 65.95 65.95 10.6K
10:42 65.97 65.97 65.95 65.95 7.7K
10:43 65.95 65.97 65.95 65.94 7.7K
10:44 65.96 65.99 65.93 65.94 9.1K
10:45 65.94 65.94 65.89 65.90 6.2K
10:46 65.88 65.90 65.86 65.89 11.3K
10:47 65.88 65.90 65.82 65.82 17.1K
10:48 65.85 65.86 65.82 65.83 12.4K
10:49 65.82 65.85 65.82 65.84 8.9K
10:50 65.86 65.86 65.83 65.86 6.9K
10:51 65.86 65.88 65.85 65.88 9.6K
10:52 65.86 65.88 65.86 65.88 7.4K
10:53 65.86 65.86 65.83 65.84 10.6K
10:54 65.89 65.89 65.81 65.83 12.1K
10:55 65.84 65.84 65.75 65.78 10.5K
10:56 65.79 65.83 65.76 65.83 8.9K
10:57 65.86 65.86 65.79 65.79 10.5K
10:58 65.77 65.80 65.72 65.72 7.5K
10:59 65.74 65.74 65.65 65.65 10.5K
11:00 65.69 65.69 65.64 65.64 6.2K
11:01 65.64 65.65 65.63 65.63 7.7K
11:02 65.62 65.62 65.60 65.61 8.7K
11:03 65.60 65.66 65.60 65.64 16.0K
11:04 65.65 65.65 65.59 65.59 8.8K
11:05 65.57 65.57 65.53 65.57 10.7K
11:06 65.55 65.57 65.53 65.53 5.3K
11:07 65.56 65.56 65.53 65.53 10.1K
11:08 65.53 65.54 65.51 65.53 29.3K
11:09 65.54 65.58 65.54 65.55 7.4K
11:10 65.55 65.60 65.55 65.58 10.1K
11:11 65.58 65.60 65.57 65.57 4.1K
11:12 65.58 65.58 65.51 65.57 9.8K
11:13 65.57 65.57 65.54 65.55 8.0K
11:14 65.53 65.56 65.53 65.56 4.3K
11:15 65.57 65.62 65.57 65.60 6.5K
11:16 65.62 65.62 65.60 65.62 6.5K
11:17 65.61 65.61 65.59 65.59 2.5K
11:18 65.58 65.60 65.58 65.60 9.0K
11:19 65.60 65.60 65.59 65.60 7.5K
11:20 65.64 65.68 65.63 65.64 15.5K
11:21 65.64 65.64 65.62 65.62 5.7K
11:22 65.62 65.62 65.56 65.56 15.3K
11:23 65.55 65.55 65.49 65.53 7.0K
11:24 65.53 65.56 65.51 65.52 6.8K
11:25 65.52 65.55 65.52 65.55 9.8K
11:26 65.54 65.61 65.54 65.57 33.9K
11:27 65.55 65.58 65.55 65.58 3.8K
11:28 65.59 65.61 65.58 65.61 7.0K
11:29 65.61 65.63 65.60 65.62 9.1K
11:30 65.63 65.64 65.58 65.58 15.2K
11:31 65.57 65.58 65.55 65.56 6.0K
11:32 65.57 65.57 65.54 65.55 3.2K
11:33 65.56 65.57 65.55 65.56 6.6K
11:34 65.56 65.59 65.56 65.59 7.7K
11:35 65.60 65.61 65.57 65.57 11.0K
11:36 65.56 65.56 65.53 65.55 7.3K
11:37 65.55 65.55 65.48 65.48 6.0K
11:38 65.50 65.51 65.49 65.51 7.1K
11:39 65.48 65.48 65.46 65.48 4.7K
11:40 65.48 65.53 65.48 65.51 7.4K
11:41 65.51 65.57 65.51 65.57 4.5K
11:42 65.58 65.63 65.58 65.61 10.2K
11:43 65.61 65.61 65.60 65.61 5.6K
11:44 65.60 65.60 65.59 65.60 4.1K
11:45 65.57 65.57 65.56 65.56 6.0K
11:46 65.56 65.60 65.56 65.60 6.0K
11:47 65.60 65.60 65.57 65.58 6.2K
11:48 65.59 65.60 65.57 65.57 5.3K
11:49 65.57 65.58 65.57 65.58 3.8K
11:50 65.59 65.63 65.59 65.63 8.5K
11:51 65.62 65.62 65.62 65.61 6.2K
11:52 65.62 65.62 65.59 65.58 6.2K
11:53 65.59 65.59 65.56 65.58 9.1K
11:54 65.59 65.59 65.54 65.58 22.5K
11:55 65.56 65.56 65.54 65.54 8.3K
11:56 65.54 65.55 65.53 65.55 7.4K
11:57 65.57 65.61 65.57 65.59 6.2K
11:58 65.61 65.61 65.59 65.61 4.9K
11:59 65.61 65.62 65.60 65.60 8.2K
12:00 65.59 65.60 65.55 65.56 7.8K
12:01 65.57 65.57 65.53 65.53 4.9K
12:02 65.54 65.55 65.49 65.49 13.7K
12:03 65.51 65.54 65.50 65.53 6.2K
12:04 65.53 65.53 65.51 65.51 11.5K
12:05 65.52 65.53 65.49 65.50 7.8K
12:06 65.51 65.52 65.50 65.51 3.9K
12:07 65.51 65.53 65.51 65.51 7.5K
12:08 65.51 65.51 65.50 65.50 2.1K
12:09 65.50 65.50 65.45 65.45 9.1K
12:10 65.47 65.47 65.47 65.47 4.9K
12:11 65.47 65.48 65.45 65.45 4.9K
12:12 65.45 65.45 65.43 65.43 6.3K
12:13 65.44 65.44 65.37 65.37 18.5K
12:14 65.37 65.37 65.37 65.37 2.1K
12:15 65.36 65.39 65.35 65.35 15.2K
12:16 65.35 65.40 65.33 65.40 58.7K
12:17 65.39 65.42 65.39 65.39 5.9K
12:18 65.39 65.40 65.38 65.40 8.5K
12:19 65.41 65.44 65.41 65.43 4.5K
12:20 65.46 65.47 65.45 65.47 6.5K
12:21 65.46 65.49 65.45 65.45 6.7K
12:22 65.46 65.46 65.46 65.46 2.4K
12:23 65.47 65.48 65.40 65.40 12.3K
12:24 65.38 65.40 65.38 65.40 25.5K
12:25 65.39 65.41 65.38 65.40 5.9K
12:26 65.40 65.41 65.34 65.37 5.3K
12:27 65.35 65.36 65.34 65.34 9.5K
12:28 65.37 65.37 65.36 65.36 3.5K
12:29 65.37 65.40 65.37 65.39 7.4K
12:30 65.43 65.44 65.43 65.44 7.0K
12:31 65.45 65.47 65.45 65.47 7.4K
12:32 65.48 65.48 65.41 65.41 4.9K
12:33 65.39 65.41 65.39 65.39 8.7K
12:34 65.42 65.44 65.41 65.41 4.9K
12:35 65.41 65.43 65.39 65.39 6.6K
12:36 65.39 65.39 65.36 65.37 5.0K
12:37 65.39 65.40 65.37 65.40 4.5K
12:38 65.42 65.42 65.37 65.40 6.4K
12:39 65.39 65.39 65.37 65.37 4.4K
12:40 65.37 65.39 65.37 65.39 4.8K
12:41 65.39 65.40 65.38 65.38 7.2K
12:42 65.38 65.38 65.34 65.34 4.9K
12:43 65.33 65.33 65.30 65.30 4.3K
12:44 65.31 65.32 65.30 65.32 4.7K
12:45 65.31 65.32 65.31 65.31 7.2K
12:46 65.30 65.35 65.30 65.31 8.9K
12:47 65.31 65.31 65.29 65.30 6.0K
12:48 65.31 65.31 65.29 65.30 3.5K
12:49 65.27 65.29 65.27 65.29 6.5K
12:50 65.29 65.29 65.28 65.28 5.7K
12:51 65.28 65.30 65.27 65.30 4.3K
12:52 65.30 65.31 65.30 65.31 8.8K
12:53 65.30 65.33 65.30 65.33 5.6K
12:54 65.32 65.32 65.32 65.32 2.8K
12:55 65.33 65.33 65.29 65.29 9.2K
12:56 65.29 65.31 65.29 65.31 3.4K
12:57 65.31 65.33 65.31 65.33 3.7K
12:58 65.32 65.32 65.30 65.30 6.9K
12:59 65.28 65.29 65.28 65.29 4.8K
13:00 65.27 65.29 65.27 65.29 6.7K
13:01 65.29 65.33 65.29 65.33 5.9K
13:02 65.34 65.34 65.29 65.29 10.1K
13:03 65.28 65.28 65.26 65.26 6.4K
13:04 65.25 65.27 65.25 65.27 5.2K
13:05 65.26 65.26 65.25 65.25 3.1K
13:06 65.26 65.27 65.25 65.25 5.0K
13:07 65.24 65.25 65.24 65.25 3.3K
13:08 65.24 65.25 65.24 65.24 4.7K
13:09 65.23 65.24 65.23 65.24 4.2K
13:10 65.24 65.24 65.20 65.20 4.5K
13:11 65.21 65.22 65.19 65.21 8.5K
13:12 65.21 65.24 65.21 65.24 3.4K
13:13 65.26 65.26 65.25 65.25 3.5K
13:14 65.25 65.26 65.24 65.24 7.0K
13:15 65.24 65.24 65.21 65.21 4.3K
13:16 65.19 65.20 65.17 65.19 7.3K
13:17 65.20 65.21 65.19 65.21 6.0K
13:18 65.23 65.23 65.21 65.21 4.6K
13:19 65.21 65.23 65.21 65.23 2.6K
13:20 65.22 65.22 65.21 65.21 5.3K
13:21 65.21 65.23 65.21 65.23 7.1K
13:22 65.23 65.23 65.20 65.21 9.4K
13:23 65.22 65.23 65.22 65.23 3.8K
13:24 65.22 65.24 65.22 65.24 3.9K
13:25 65.24 65.28 65.24 65.28 4.3K
13:26 65.26 65.27 65.26 65.27 6.6K
13:27 65.28 65.28 65.26 65.28 6.3K
13:28 65.27 65.27 65.26 65.26 4.0K
13:29 65.27 65.27 65.26 65.26 0.7K
13:30 65.26 65.28 65.26 65.26 4.5K
13:31 65.27 65.27 65.25 65.26 3.8K
13:32 65.25 65.27 65.23 65.27 6.5K
13:33 65.25 65.27 65.25 65.27 6.9K
13:34 65.27 65.28 65.26 65.28 5.1K
13:35 65.27 65.28 65.27 65.28 6.5K
13:36 65.29 65.29 65.24 65.24 7.0K
13:37 65.24 65.26 65.24 65.26 7.7K
13:38 65.26 65.26 65.23 65.23 6.3K
13:39 65.23 65.25 65.23 65.24 5.0K
13:40 65.23 65.26 65.23 65.26 4.6K
13:41 65.26 65.26 65.25 65.25 4.5K
13:42 65.22 65.22 65.19 65.19 6.4K
13:43 65.20 65.21 65.20 65.21 5.3K
13:44 65.21 65.21 65.19 65.21 4.6K
13:45 65.23 65.26 65.22 65.22 4.7K
13:46 65.22 65.25 65.22 65.25 5.2K
13:47 65.25 65.25 65.23 65.23 2.9K
13:48 65.23 65.24 65.23 65.23 5.0K
13:49 65.24 65.26 65.24 65.26 2.6K
13:50 65.24 65.26 65.24 65.26 5.5K
13:51 65.27 65.30 65.27 65.28 3.4K
13:52 65.29 65.32 65.29 65.31 10.7K
13:53 65.32 65.32 65.31 65.31 2.2K
13:54 65.30 65.31 65.30 65.30 1.9K
13:55 65.31 65.32 65.30 65.30 6.4K
13:56 65.31 65.31 65.30 65.30 3.6K
13:57 65.31 65.32 65.31 65.32 3.3K
13:58 65.32 65.33 65.31 65.33 6.1K
13:59 65.34 65.34 65.31 65.31 4.8K
14:00 65.32 65.36 65.32 65.36 4.0K
14:01 65.35 65.38 65.35 65.38 6.9K
14:02 65.36 65.38 65.36 65.36 3.0K
14:03 65.37 65.38 65.36 65.37 6.6K
14:04 65.34 65.34 65.31 65.34 4.0K
14:05 65.34 65.36 65.31 65.31 5.9K
14:06 65.32 65.35 65.31 65.34 35.5K
14:07 65.35 65.37 65.33 65.37 6.6K
14:08 65.37 65.39 65.37 65.38 5.9K
14:09 65.40 65.40 65.39 65.40 5.1K
14:10 65.41 65.41 65.39 65.41 6.8K
14:11 65.41 65.45 65.41 65.45 4.4K
14:12 65.48 65.48 65.46 65.47 6.0K
14:13 65.46 65.47 65.45 65.46 5.7K
14:14 65.44 65.47 65.44 65.45 7.2K
14:15 65.45 65.45 65.42 65.42 7.3K
14:16 65.42 65.43 65.41 65.42 3.8K
14:17 65.43 65.46 65.42 65.46 8.8K
14:18 65.46 65.51 65.46 65.51 10.2K
14:19 65.51 65.51 65.50 65.51 8.4K
14:20 65.51 65.51 65.49 65.49 8.1K
14:21 65.50 65.50 65.48 65.48 6.2K
14:22 65.47 65.47 65.45 65.45 5.4K
14:23 65.44 65.47 65.44 65.46 6.4K
14:24 65.46 65.46 65.43 65.44 7.1K
14:25 65.43 65.44 65.43 65.44 6.5K
14:26 65.44 65.46 65.43 65.45 6.6K
14:27 65.45 65.48 65.43 65.48 9.0K
14:28 65.48 65.49 65.46 65.46 3.8K
14:29 65.49 65.49 65.48 65.48 5.8K
14:30 65.50 65.50 65.47 65.47 7.9K
14:31 65.47 65.50 65.47 65.50 3.9K
14:32 65.50 65.51 65.47 65.47 8.4K
14:33 65.47 65.49 65.47 65.49 10.0K
14:34 65.50 65.52 65.50 65.50 4.4K
14:35 65.51 65.53 65.51 65.53 5.7K
14:36 65.52 65.58 65.52 65.58 15.7K
14:37 65.57 65.57 65.51 65.53 8.6K
14:38 65.52 65.52 65.51 65.51 446.5K
14:39 65.53 65.55 65.53 65.55 6.3K
14:40 65.55 65.56 65.54 65.55 5.8K
14:41 65.55 65.57 65.55 65.56 8.5K
14:42 65.55 65.55 65.54 65.54 4.3K
14:43 65.53 65.54 65.52 65.54 5.8K
14:44 65.54 65.55 65.54 65.54 6.1K
14:45 65.55 65.56 65.55 65.55 8.0K
14:46 65.54 65.56 65.54 65.55 2.3K
14:47 65.55 65.56 65.53 65.53 8.0K
14:48 65.52 65.52 65.51 65.51 5.4K
14:49 65.51 65.51 65.50 65.51 5.4K
14:50 65.49 65.49 65.46 65.49 13.0K
14:51 65.49 65.50 65.48 65.49 5.6K
14:52 65.49 65.51 65.49 65.51 5.3K
14:53 65.50 65.51 65.49 65.51 8.5K
14:54 65.51 65.52 65.50 65.52 7.8K
14:55 65.52 65.52 65.48 65.47 7.4K
14:56 65.48 65.52 65.48 65.51 6.5K
14:57 65.50 65.50 65.48 65.47 11.3K
14:58 65.48 65.50 65.48 65.49 5.5K
14:59 65.50 65.50 65.47 65.49 12.9K
15:00 65.49 65.49 65.46 65.46 14.9K
15:01 65.45 65.45 65.42 65.44 5.0K
15:02 65.43 65.45 65.42 65.44 11.6K
15:03 65.44 65.46 65.44 65.46 5.9K
15:04 65.45 65.47 65.44 65.44 13.8K
15:05 65.43 65.43 65.41 65.42 9.2K
15:06 65.42 65.44 65.41 65.44 8.8K
15:07 65.46 65.48 65.45 65.46 6.8K
15:08 65.48 65.52 65.48 65.52 4.6K
15:09 65.52 65.53 65.51 65.51 10.0K
15:10 65.51 65.53 65.50 65.52 9.4K
15:11 65.52 65.54 65.51 65.54 7.4K
15:12 65.54 65.54 65.51 65.52 9.1K
15:13 65.52 65.53 65.51 65.51 16.6K
15:14 65.51 65.54 65.51 65.54 7.6K
15:15 65.54 65.54 65.50 65.50 12.2K
15:16 65.50 65.50 65.49 65.50 5.8K
15:17 65.50 65.50 65.46 65.48 5.6K
15:18 65.45 65.49 65.45 65.48 11.3K
15:19 65.49 65.50 65.47 65.50 9.4K
15:20 65.50 65.52 65.49 65.49 13.4K
15:21 65.51 65.53 65.51 65.51 11.7K
15:22 65.50 65.53 65.50 65.53 7.1K
15:23 65.53 65.56 65.53 65.56 7.3K
15:24 65.55 65.56 65.50 65.51 11.5K
15:25 65.51 65.53 65.51 65.53 8.8K
15:26 65.53 65.56 65.53 65.56 8.8K
15:27 65.56 65.56 65.53 65.53 11.3K
15:28 65.55 65.56 65.54 65.54 9.7K
15:29 65.54 65.54 65.48 65.49 172.7K
15:30 65.48 65.52 65.48 65.51 12.3K
15:31 65.52 65.55 65.52 65.53 10.7K
15:32 65.52 65.52 65.51 65.52 12.2K
15:33 65.52 65.52 65.49 65.49 15.1K
15:34 65.49 65.50 65.46 65.47 10.9K
15:35 65.47 65.47 65.46 65.46 9.0K
15:36 65.46 65.46 65.46 65.46 14.2K
15:37 65.47 65.48 65.45 65.44 13.8K
15:38 65.44 65.44 65.38 65.38 15.0K
15:39 65.40 65.42 65.40 65.42 19.1K
15:40 65.42 65.44 65.41 65.44 18.3K
15:41 65.44 65.49 65.44 65.48 25.0K
15:42 65.49 65.49 65.45 65.45 16.8K
15:43 65.45 65.47 65.44 65.46 14.8K
15:44 65.47 65.48 65.45 65.46 15.2K
15:45 65.45 65.45 65.37 65.38 16.1K
15:46 65.39 65.42 65.39 65.42 19.4K
15:47 65.42 65.44 65.40 65.40 20.0K
15:48 65.41 65.41 65.36 65.36 22.8K
15:49 65.36 65.39 65.35 65.37 20.2K
15:50 65.38 65.39 65.36 65.36 21.7K
15:51 65.36 65.38 65.35 65.35 25.8K
15:52 65.35 65.43 65.32 65.32 36.3K
15:53 65.32 65.38 65.31 65.35 96.5K
15:54 65.37 65.44 65.37 65.42 37.7K
15:55 65.40 65.44 65.38 65.39 50.6K
15:56 65.41 65.53 65.41 65.51 75.1K
15:57 65.50 65.50 65.45 65.47 56.3K
15:58 65.49 65.53 65.49 65.52 97.3K
15:59 65.51 65.58 65.51 65.56 1,223.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available