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 65.63 65.65 65.35 65.37 140.8K
09:31 65.42 65.62 65.41 65.50 12.6K
09:32 65.53 65.73 65.53 65.66 12.1K
09:33 65.73 65.87 65.69 65.81 17.7K
09:34 65.81 65.85 65.77 65.81 11.0K
09:35 65.80 65.90 65.80 65.82 8.9K
09:36 65.82 65.89 65.78 65.86 7.9K
09:37 65.89 65.90 65.87 65.87 7.1K
09:38 65.83 65.83 65.77 65.80 32.8K
09:39 65.80 65.88 65.80 65.83 18.6K
09:40 65.83 65.96 65.83 65.95 19.1K
09:41 65.91 65.97 65.91 65.92 17.1K
09:42 65.94 66.06 65.93 66.05 17.3K
09:43 66.05 66.07 66.04 66.06 8.8K
09:44 66.08 66.09 66.02 66.02 9.9K
09:45 66.05 66.05 66.00 66.04 10.9K
09:46 66.03 66.08 66.03 66.03 30.0K
09:47 66.03 66.03 65.93 65.93 18.9K
09:48 65.93 65.97 65.90 65.94 11.5K
09:49 65.94 66.01 65.92 65.98 11.1K
09:50 65.98 65.99 65.93 65.99 10.0K
09:51 65.94 65.94 65.81 65.81 46.7K
09:52 65.80 65.87 65.80 65.85 14.1K
09:53 65.84 65.88 65.82 65.88 29.7K
09:54 65.91 65.94 65.89 65.94 7.4K
09:55 65.95 65.96 65.92 65.92 10.4K
09:56 65.94 65.96 65.89 65.89 8.5K
09:57 65.92 65.94 65.89 65.94 10.5K
09:58 65.97 66.03 65.97 66.01 8.8K
09:59 66.03 66.12 66.03 66.12 16.3K
10:00 66.12 66.18 66.10 66.18 27.2K
10:01 66.18 66.21 66.15 66.15 10.1K
10:02 66.17 66.17 66.08 66.11 12.6K
10:03 66.13 66.18 66.13 66.15 7.3K
10:04 66.16 66.17 66.08 66.08 8.8K
10:05 66.09 66.22 66.09 66.21 15.1K
10:06 66.21 66.24 66.20 66.20 9.2K
10:07 66.20 66.22 66.15 66.22 12.3K
10:08 66.22 66.22 66.13 66.18 8.1K
10:09 66.19 66.26 66.17 66.22 11.5K
10:10 66.24 66.24 66.17 66.17 7.7K
10:11 66.13 66.13 66.08 66.09 8.3K
10:12 66.11 66.18 66.09 66.17 15.6K
10:13 66.18 66.18 66.11 66.17 14.5K
10:14 66.18 66.22 66.18 66.21 8.9K
10:15 66.20 66.23 66.15 66.15 52.8K
10:16 66.16 66.21 66.15 66.19 18.3K
10:17 66.23 66.24 66.16 66.19 24.6K
10:18 66.19 66.20 66.16 66.18 12.4K
10:19 66.18 66.18 66.10 66.12 11.7K
10:20 66.14 66.18 66.11 66.11 13.9K
10:21 66.13 66.13 66.02 66.05 11.0K
10:22 66.06 66.13 66.06 66.12 13.7K
10:23 66.13 66.13 66.08 66.10 11.9K
10:24 66.10 66.12 66.09 66.09 8.1K
10:25 66.09 66.14 66.09 66.12 9.2K
10:26 66.12 66.12 66.12 66.11 10.6K
10:27 66.11 66.15 66.11 66.14 13.7K
10:28 66.16 66.21 66.15 66.19 36.8K
10:29 66.21 66.21 66.17 66.17 13.0K
10:30 66.18 66.20 66.18 66.18 16.1K
10:31 66.17 66.19 66.14 66.14 9.7K
10:32 66.17 66.22 66.16 66.16 13.5K
10:33 66.18 66.18 66.11 66.13 10.0K
10:34 66.11 66.13 66.10 66.10 11.4K
10:35 66.10 66.10 66.07 66.07 12.1K
10:36 66.05 66.06 65.99 65.99 12.8K
10:37 66.01 66.02 65.93 65.93 11.1K
10:38 65.92 65.97 65.92 65.97 17.1K
10:39 65.96 66.01 65.95 66.01 13.2K
10:40 65.99 66.00 65.97 65.97 9.3K
10:41 65.97 65.98 65.95 65.95 11.4K
10:42 65.95 65.98 65.95 65.98 11.0K
10:43 65.97 66.06 65.97 66.06 13.1K
10:44 66.07 66.08 66.05 66.06 9.7K
10:45 66.03 66.07 66.03 66.07 10.0K
10:46 66.04 66.08 66.04 66.08 10.0K
10:47 66.09 66.11 66.09 66.09 10.3K
10:48 66.10 66.10 66.06 66.07 11.1K
10:49 66.07 66.07 66.02 66.06 13.0K
10:50 66.07 66.07 66.01 66.01 12.8K
10:51 66.02 66.03 65.99 65.99 14.8K
10:52 66.00 66.00 65.97 65.98 11.5K
10:53 65.98 65.98 65.95 65.95 11.4K
10:54 65.96 65.97 65.94 65.96 37.6K
10:55 65.97 66.00 65.95 66.00 12.8K
10:56 65.99 66.03 65.98 65.98 10.6K
10:57 66.00 66.02 66.00 66.01 9.3K
10:58 66.00 66.03 66.00 66.02 10.2K
10:59 66.04 66.06 66.03 66.06 10.3K
11:00 66.02 66.04 66.00 66.00 12.8K
11:01 66.02 66.03 66.00 66.01 9.8K
11:02 66.00 66.00 65.97 65.98 8.3K
11:03 65.98 65.98 65.92 65.92 8.8K
11:04 65.93 65.93 65.88 65.88 11.0K
11:05 65.88 65.89 65.87 65.86 11.4K
11:06 65.84 65.88 65.84 65.88 13.2K
11:07 65.87 65.87 65.84 65.84 10.2K
11:08 65.84 65.84 65.81 65.81 17.8K
11:09 65.78 65.80 65.78 65.78 9.5K
11:10 65.74 65.74 65.70 65.72 17.5K
11:11 65.74 65.75 65.72 65.72 18.5K
11:12 65.75 65.80 65.75 65.80 15.3K
11:13 65.79 65.80 65.76 65.80 16.8K
11:14 65.78 65.81 65.75 65.80 13.3K
11:15 65.82 65.83 65.80 65.83 12.6K
11:16 65.85 65.85 65.83 65.83 13.5K
11:17 65.81 65.81 65.78 65.79 19.7K
11:18 65.79 65.83 65.78 65.83 9.5K
11:19 65.83 65.83 65.79 65.81 10.1K
11:20 65.83 65.84 65.81 65.82 11.2K
11:21 65.81 65.84 65.81 65.84 5.8K
11:22 65.83 65.86 65.81 65.86 17.8K
11:23 65.87 65.87 65.82 65.82 12.1K
11:24 65.82 65.82 65.78 65.80 10.8K
11:25 65.81 65.83 65.76 65.76 13.0K
11:26 65.76 65.77 65.74 65.77 11.2K
11:27 65.78 65.80 65.77 65.78 7.2K
11:28 65.78 65.80 65.74 65.76 17.0K
11:29 65.77 65.79 65.77 65.79 13.4K
11:30 65.77 65.78 65.76 65.76 10.2K
11:31 65.75 65.80 65.75 65.80 7.8K
11:32 65.80 65.80 65.76 65.78 10.1K
11:33 65.78 65.83 65.78 65.83 7.4K
11:34 65.83 65.84 65.82 65.83 12.2K
11:35 65.83 65.83 65.82 65.82 15.4K
11:36 65.79 65.79 65.77 65.77 13.5K
11:37 65.77 65.77 65.74 65.74 9.5K
11:38 65.75 65.79 65.75 65.79 12.6K
11:39 65.81 65.81 65.79 65.79 8.5K
11:40 65.80 65.83 65.80 65.83 10.3K
11:41 65.82 65.82 65.81 65.81 9.1K
11:42 65.81 65.85 65.81 65.85 6.8K
11:43 65.88 65.88 65.81 65.81 11.7K
11:44 65.80 65.81 65.76 65.77 20.5K
11:45 65.79 65.79 65.77 65.78 11.6K
11:46 65.79 65.83 65.79 65.83 10.7K
11:47 65.84 65.84 65.80 65.80 12.7K
11:48 65.80 65.81 65.78 65.79 8.0K
11:49 65.79 65.80 65.75 65.75 9.6K
11:50 65.74 65.74 65.71 65.71 6.4K
11:51 65.70 65.70 65.67 65.68 6.7K
11:52 65.67 65.67 65.63 65.65 13.8K
11:53 65.64 65.67 65.64 65.66 10.7K
11:54 65.65 65.65 65.62 65.62 8.2K
11:55 65.62 65.65 65.62 65.65 12.2K
11:56 65.64 65.64 65.60 65.60 7.7K
11:57 65.61 65.64 65.61 65.64 13.5K
11:58 65.63 65.63 65.58 65.59 14.0K
11:59 65.60 65.63 65.59 65.63 7.3K
12:00 65.64 65.66 65.63 65.65 9.1K
12:01 65.65 65.65 65.62 65.63 10.4K
12:02 65.60 65.63 65.60 65.63 7.7K
12:03 65.62 65.66 65.62 65.66 7.2K
12:04 65.66 65.66 65.63 65.63 7.9K
12:05 65.64 65.65 65.62 65.62 7.9K
12:06 65.62 65.63 65.62 65.63 4.5K
12:07 65.63 65.68 65.63 65.68 11.6K
12:08 65.67 65.68 65.66 65.68 8.8K
12:09 65.69 65.69 65.67 65.68 6.5K
12:10 65.67 65.69 65.67 65.69 5.6K
12:11 65.69 65.69 65.67 65.68 4.8K
12:12 65.67 65.68 65.66 65.68 11.8K
12:13 65.68 65.70 65.67 65.70 9.1K
12:14 65.71 65.71 65.65 65.65 7.6K
12:15 65.66 65.69 65.63 65.68 11.7K
12:16 65.68 65.72 65.68 65.72 5.6K
12:17 65.72 65.75 65.72 65.73 9.9K
12:18 65.74 65.75 65.73 65.73 5.8K
12:19 65.74 65.76 65.74 65.75 8.9K
12:20 65.75 65.79 65.75 65.79 9.1K
12:21 65.79 65.82 65.78 65.81 10.4K
12:22 65.80 65.80 65.79 65.79 5.8K
12:23 65.80 65.82 65.80 65.82 5.9K
12:24 65.81 65.83 65.81 65.83 10.0K
12:25 65.82 65.82 65.80 65.80 7.5K
12:26 65.78 65.79 65.77 65.77 4.9K
12:27 65.78 65.78 65.77 65.78 5.3K
12:28 65.77 65.81 65.77 65.81 11.0K
12:29 65.80 65.81 65.73 65.81 34.5K
12:30 65.80 65.82 65.80 65.81 6.9K
12:31 65.81 65.81 65.80 65.81 7.7K
12:32 65.80 65.81 65.78 65.78 5.0K
12:33 65.78 65.79 65.78 65.79 5.1K
12:34 65.79 65.79 65.76 65.77 12.7K
12:35 65.77 65.81 65.77 65.81 8.0K
12:36 65.81 65.84 65.81 65.84 10.4K
12:37 65.86 65.87 65.86 65.87 7.1K
12:38 65.87 65.87 65.81 65.81 8.4K
12:39 65.82 65.82 65.80 65.80 6.0K
12:40 65.79 65.82 65.79 65.82 10.7K
12:41 65.82 65.82 65.80 65.80 7.6K
12:42 65.81 65.82 65.81 65.82 4.4K
12:43 65.81 65.81 65.79 65.79 14.1K
12:44 65.79 65.79 65.78 65.78 4.7K
12:45 65.78 65.79 65.78 65.78 8.7K
12:46 65.77 65.80 65.77 65.80 10.1K
12:47 65.79 65.79 65.76 65.76 6.3K
12:48 65.75 65.75 65.73 65.75 15.3K
12:49 65.76 65.76 65.75 65.75 4.8K
12:50 65.75 65.75 65.74 65.75 9.1K
12:51 65.74 65.77 65.74 65.77 8.9K
12:52 65.75 65.76 65.72 65.76 13.5K
12:53 65.73 65.73 65.73 65.73 2.8K
12:54 65.70 65.75 65.69 65.75 12.2K
12:55 65.73 65.73 65.73 65.73 8.9K
12:56 65.73 65.74 65.72 65.73 10.0K
12:57 65.73 65.74 65.72 65.74 6.2K
12:58 65.73 65.74 65.73 65.73 7.8K
12:59 65.72 65.72 65.70 65.71 5.9K
13:00 65.71 65.72 65.71 65.71 7.1K
13:01 65.69 65.69 65.67 65.67 6.0K
13:02 65.68 65.69 65.62 65.62 16.6K
13:03 65.63 65.64 65.63 65.63 5.7K
13:04 65.65 65.70 65.65 65.70 30.6K
13:05 65.70 65.70 65.68 65.68 5.3K
13:06 65.69 65.71 65.68 65.71 6.6K
13:07 65.71 65.72 65.71 65.71 8.1K
13:08 65.70 65.73 65.70 65.72 10.3K
13:09 65.74 65.74 65.72 65.72 7.8K
13:10 65.72 65.73 65.71 65.72 5.1K
13:11 65.73 65.73 65.69 65.69 9.2K
13:12 65.69 65.70 65.69 65.69 2.5K
13:13 65.70 65.70 65.70 65.69 12.9K
13:14 65.69 65.70 65.67 65.69 13.2K
13:15 65.69 65.69 65.68 65.68 7.3K
13:16 65.68 65.69 65.64 65.65 4.7K
13:17 65.65 65.68 65.65 65.68 8.3K
13:18 65.69 65.72 65.69 65.72 7.1K
13:19 65.72 65.72 65.72 65.72 8.7K
13:20 65.72 65.72 65.71 65.71 8.6K
13:21 65.71 65.71 65.70 65.69 15.0K
13:22 65.70 65.71 65.70 65.69 8.7K
13:23 65.70 65.71 65.70 65.70 6.9K
13:24 65.70 65.71 65.70 65.71 5.1K
13:25 65.71 65.72 65.71 65.71 12.1K
13:26 65.72 65.74 65.71 65.74 6.9K
13:27 65.75 65.80 65.75 65.80 13.0K
13:28 65.81 65.84 65.81 65.84 27.0K
13:29 65.81 65.82 65.81 65.82 29.7K
13:30 65.82 65.83 65.82 65.83 8.7K
13:31 65.83 65.83 65.80 65.81 8.9K
13:32 65.83 65.85 65.83 65.83 9.1K
13:33 65.79 65.81 65.79 65.81 10.8K
13:34 65.80 65.82 65.80 65.81 7.6K
13:35 65.80 65.80 65.79 65.80 6.2K
13:36 65.79 65.80 65.79 65.79 11.0K
13:37 65.79 65.82 65.79 65.81 8.3K
13:38 65.81 65.82 65.81 65.82 6.3K
13:39 65.83 65.83 65.82 65.82 7.5K
13:40 65.83 65.84 65.83 65.84 6.6K
13:41 65.84 65.85 65.84 65.84 8.1K
13:42 65.84 65.85 65.82 65.82 5.5K
13:43 65.83 65.84 65.83 65.83 5.5K
13:44 65.83 65.83 65.82 65.82 6.5K
13:45 65.82 65.82 65.80 65.80 4.6K
13:46 65.79 65.79 65.78 65.79 8.5K
13:47 65.78 65.81 65.78 65.81 9.5K
13:48 65.81 65.81 65.80 65.81 6.9K
13:49 65.80 65.81 65.78 65.78 6.3K
13:50 65.76 65.79 65.76 65.79 7.5K
13:51 65.79 65.79 65.77 65.77 5.3K
13:52 65.77 65.79 65.77 65.79 10.5K
13:53 65.79 65.79 65.79 65.79 5.6K
13:54 65.79 65.79 65.77 65.77 8.6K
13:55 65.76 65.77 65.75 65.77 7.1K
13:56 65.77 65.77 65.75 65.75 10.2K
13:57 65.75 65.75 65.74 65.75 3.0K
13:58 65.75 65.79 65.75 65.77 14.0K
13:59 65.75 65.76 65.75 65.76 8.0K
14:00 65.76 65.76 65.76 65.76 5.3K
14:01 65.77 65.77 65.76 65.76 6.8K
14:02 65.76 65.77 65.75 65.76 9.6K
14:03 65.76 65.79 65.76 65.78 7.9K
14:04 65.78 65.79 65.77 65.78 20.0K
14:05 65.79 65.80 65.79 65.80 6.7K
14:06 65.80 65.81 65.79 65.80 9.7K
14:07 65.80 65.80 65.78 65.78 7.9K
14:08 65.78 65.80 65.78 65.79 9.2K
14:09 65.80 65.82 65.80 65.82 6.3K
14:10 65.82 65.82 65.80 65.81 9.6K
14:11 65.81 65.81 65.80 65.81 8.1K
14:12 65.81 65.82 65.80 65.80 12.0K
14:13 65.81 65.82 65.80 65.82 6.9K
14:14 65.82 65.83 65.82 65.83 5.3K
14:15 65.83 65.85 65.83 65.83 11.6K
14:16 65.83 65.83 65.81 65.82 5.8K
14:17 65.82 65.83 65.81 65.82 11.1K
14:18 65.82 65.83 65.82 65.83 10.4K
14:19 65.83 65.83 65.81 65.82 6.5K
14:20 65.83 65.86 65.83 65.86 9.8K
14:21 65.86 65.86 65.85 65.85 5.1K
14:22 65.85 65.85 65.84 65.84 7.1K
14:23 65.85 65.89 65.85 65.89 7.3K
14:24 65.89 65.89 65.88 65.88 6.8K
14:25 65.89 65.92 65.89 65.92 9.3K
14:26 65.92 65.94 65.92 65.94 7.4K
14:27 65.95 65.96 65.93 65.94 9.4K
14:28 65.94 65.94 65.94 65.94 4.3K
14:29 65.94 65.94 65.93 65.94 9.4K
14:30 65.94 65.96 65.93 65.94 11.4K
14:31 65.94 65.95 65.94 65.95 5.5K
14:32 65.95 65.96 65.95 65.94 15.2K
14:33 65.96 65.96 65.95 65.96 5.8K
14:34 65.95 65.96 65.95 65.94 8.8K
14:35 65.95 65.97 65.95 65.96 16.3K
14:36 65.95 65.97 65.95 65.96 7.8K
14:37 65.96 65.97 65.95 65.96 6.9K
14:38 65.96 65.99 65.96 65.99 9.9K
14:39 65.97 65.99 65.96 65.99 10.1K
14:40 65.99 66.03 65.99 66.01 19.9K
14:41 66.01 66.02 66.00 66.01 7.5K
14:42 66.01 66.01 66.00 66.00 6.4K
14:43 66.00 66.01 65.99 66.01 12.2K
14:44 66.01 66.03 66.01 66.03 17.3K
14:45 66.03 66.05 66.03 66.05 5.2K
14:46 66.05 66.06 66.05 66.06 10.2K
14:47 66.06 66.06 66.05 66.06 10.2K
14:48 66.06 66.06 66.06 66.06 7.9K
14:49 66.06 66.07 66.05 66.07 11.3K
14:50 66.07 66.07 66.06 66.06 11.7K
14:51 66.06 66.06 66.05 66.05 14.9K
14:52 66.06 66.06 66.05 66.06 15.0K
14:53 66.06 66.06 66.03 66.03 51.8K
14:54 66.03 66.07 66.03 66.07 22.4K
14:55 66.09 66.09 66.07 66.07 23.5K
14:56 66.02 66.04 66.01 66.04 77.6K
14:57 66.04 66.05 66.02 66.04 14.9K
14:58 66.04 66.04 66.01 66.01 15.1K
14:59 66.01 66.03 66.00 66.02 26.4K
15:00 66.00 66.02 66.00 66.02 13.0K
15:01 66.02 66.03 66.01 66.01 10.1K
15:02 66.00 66.00 65.99 65.99 10.1K
15:03 65.99 65.99 65.95 65.97 10.2K
15:04 65.96 65.96 65.95 65.95 6.6K
15:05 65.94 65.97 65.94 65.97 13.2K
15:06 65.97 65.98 65.97 65.97 18.8K
15:07 65.98 65.98 65.96 65.97 8.9K
15:08 65.97 65.99 65.97 65.99 9.7K
15:09 65.99 65.99 65.95 65.94 11.5K
15:10 65.94 65.94 65.92 65.94 10.7K
15:11 65.93 65.96 65.91 65.96 15.5K
15:12 65.94 65.96 65.94 65.96 12.5K
15:13 65.96 65.97 65.95 65.96 11.1K
15:14 65.97 65.97 65.93 65.93 9.6K
15:15 65.93 65.94 65.88 65.91 15.9K
15:16 65.91 65.91 65.88 65.89 11.4K
15:17 65.89 65.90 65.88 65.88 7.7K
15:18 65.88 65.88 65.88 65.88 7.3K
15:19 65.88 65.88 65.85 65.87 19.6K
15:20 65.86 65.87 65.85 65.87 11.1K
15:21 65.87 65.90 65.87 65.88 22.7K
15:22 65.88 65.88 65.82 65.82 12.2K
15:23 65.84 65.90 65.84 65.90 15.7K
15:24 65.89 65.89 65.84 65.86 15.5K
15:25 65.86 65.89 65.86 65.87 12.2K
15:26 65.89 65.89 65.88 65.88 13.5K
15:27 65.87 65.88 65.87 65.86 15.9K
15:28 65.87 65.87 65.85 65.85 13.9K
15:29 65.85 65.88 65.85 65.88 13.4K
15:30 65.87 65.93 65.87 65.92 21.6K
15:31 65.94 65.95 65.93 65.94 19.1K
15:32 65.93 65.93 65.89 65.89 16.7K
15:33 65.88 65.89 65.88 65.89 11.5K
15:34 65.88 65.91 65.87 65.88 18.7K
15:35 65.88 65.90 65.87 65.88 15.0K
15:36 65.88 65.89 65.88 65.88 15.1K
15:37 65.89 65.90 65.89 65.89 14.6K
15:38 65.87 65.87 65.84 65.83 17.9K
15:39 65.85 65.86 65.83 65.85 37.3K
15:40 65.85 65.87 65.85 65.86 19.1K
15:41 65.86 65.88 65.84 65.88 18.0K
15:42 65.89 65.91 65.89 65.90 21.5K
15:43 65.90 65.91 65.86 65.86 26.5K
15:44 65.86 65.88 65.85 65.88 14.1K
15:45 65.88 65.91 65.88 65.91 26.7K
15:46 65.89 65.90 65.87 65.88 22.2K
15:47 65.89 65.90 65.88 65.88 80.1K
15:48 65.90 65.91 65.88 65.91 28.2K
15:49 65.91 65.91 65.84 65.85 22.6K
15:50 65.85 65.90 65.85 65.90 27.5K
15:51 65.89 65.96 65.89 65.96 34.8K
15:52 65.96 65.99 65.96 65.99 28.5K
15:53 66.00 66.01 65.99 66.00 31.0K
15:54 65.99 66.02 65.99 66.02 33.5K
15:55 66.03 66.04 66.03 66.03 49.3K
15:56 66.04 66.07 66.04 66.06 70.4K
15:57 66.06 66.06 66.04 66.04 79.2K
15:58 66.03 66.05 66.01 66.01 96.4K
15:59 66.00 66.04 65.97 66.01 1,316.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available