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 66.07 66.10 65.97 66.00 77.8K
09:31 66.00 66.17 66.00 66.16 22.7K
09:32 66.16 66.33 66.16 66.32 15.5K
09:33 66.22 66.22 66.17 66.17 40.4K
09:34 66.17 66.17 66.04 66.04 7.6K
09:35 66.05 66.05 65.93 65.93 17.6K
09:36 65.96 65.97 65.88 65.90 18.1K
09:37 65.90 65.97 65.90 65.94 10.9K
09:38 65.98 66.02 65.95 65.95 9.9K
09:39 66.00 66.02 65.89 65.89 12.4K
09:40 65.88 65.93 65.86 65.91 12.3K
09:41 65.91 65.91 65.77 65.78 12.9K
09:42 65.77 65.83 65.72 65.83 21.6K
09:43 65.84 65.90 65.84 65.86 8.1K
09:44 65.87 65.88 65.82 65.84 11.2K
09:45 65.86 65.88 65.86 65.88 13.3K
09:46 65.87 65.92 65.87 65.92 20.1K
09:47 65.88 65.93 65.81 65.90 48.9K
09:48 65.90 66.01 65.90 66.01 17.1K
09:49 66.01 66.01 65.89 65.91 18.4K
09:50 65.90 65.90 65.78 65.86 23.6K
09:51 65.86 65.88 65.85 65.88 10.9K
09:52 65.83 65.89 65.81 65.89 11.3K
09:53 65.93 65.94 65.92 65.94 8.1K
09:54 65.92 65.92 65.84 65.84 11.4K
09:55 65.84 65.86 65.75 65.75 8.4K
09:56 65.75 65.75 65.68 65.68 13.4K
09:57 65.70 65.75 65.70 65.69 12.5K
09:58 65.69 65.69 65.64 65.65 5.3K
09:59 65.67 65.68 65.64 65.64 13.4K
10:00 65.67 65.82 65.67 65.82 17.0K
10:01 65.82 65.82 65.73 65.73 21.3K
10:02 65.70 65.73 65.67 65.69 8.8K
10:03 65.66 65.66 65.63 65.66 13.5K
10:04 65.66 65.79 65.66 65.76 11.1K
10:05 65.74 65.85 65.74 65.85 8.9K
10:06 65.87 65.90 65.87 65.87 10.6K
10:07 65.89 65.94 65.87 65.87 9.9K
10:08 65.86 65.86 65.80 65.80 8.3K
10:09 65.83 65.83 65.79 65.81 15.8K
10:10 65.79 65.79 65.77 65.77 15.5K
10:11 65.79 65.79 65.73 65.79 14.1K
10:12 65.82 65.82 65.78 65.79 8.3K
10:13 65.79 65.83 65.77 65.83 16.6K
10:14 65.84 65.89 65.82 65.85 11.8K
10:15 65.87 65.87 65.81 65.83 10.6K
10:16 65.83 65.84 65.82 65.82 16.2K
10:17 65.81 65.81 65.79 65.81 4.9K
10:18 65.82 65.83 65.79 65.83 12.0K
10:19 65.83 65.83 65.81 65.83 9.6K
10:20 65.85 65.89 65.85 65.87 8.8K
10:21 65.89 65.90 65.86 65.86 15.6K
10:22 65.86 65.91 65.86 65.91 9.7K
10:23 65.92 65.92 65.86 65.86 9.7K
10:24 65.86 65.88 65.86 65.88 6.6K
10:25 65.84 65.85 65.83 65.84 13.2K
10:26 65.84 65.85 65.84 65.84 8.5K
10:27 65.86 65.86 65.84 65.85 6.0K
10:28 65.84 65.89 65.84 65.86 15.6K
10:29 65.86 65.88 65.86 65.88 2.9K
10:30 65.88 65.92 65.88 65.92 47.2K
10:31 65.92 65.95 65.89 65.95 10.3K
10:32 65.92 65.92 65.89 65.91 11.3K
10:33 65.92 65.94 65.90 65.90 12.3K
10:34 65.91 65.94 65.90 65.93 8.9K
10:35 65.93 65.94 65.91 65.92 16.1K
10:36 65.92 65.97 65.92 65.95 52.4K
10:37 65.95 65.98 65.95 65.98 7.2K
10:38 65.99 66.01 65.98 66.01 16.9K
10:39 66.01 66.04 66.00 66.03 18.9K
10:40 66.05 66.05 66.04 66.05 10.1K
10:41 66.05 66.05 66.03 66.04 10.5K
10:42 66.04 66.06 66.04 66.06 8.3K
10:43 66.05 66.08 66.05 66.05 13.4K
10:44 66.05 66.05 66.01 66.04 11.2K
10:45 66.04 66.07 66.03 66.07 13.2K
10:46 66.08 66.14 66.06 66.14 15.6K
10:47 66.12 66.15 66.12 66.15 11.7K
10:48 66.16 66.16 66.13 66.13 5.8K
10:49 66.13 66.17 66.13 66.17 14.6K
10:50 66.16 66.16 66.11 66.15 9.7K
10:51 66.15 66.17 66.09 66.10 21.9K
10:52 66.10 66.11 66.10 66.10 2.3K
10:53 66.10 66.13 66.10 66.13 17.6K
10:54 66.12 66.13 66.10 66.10 5.3K
10:55 66.11 66.17 66.11 66.14 23.2K
10:56 66.15 66.16 66.14 66.16 6.4K
10:57 66.16 66.16 66.14 66.16 9.8K
10:58 66.16 66.18 66.16 66.18 15.1K
10:59 66.18 66.19 66.18 66.18 14.1K
11:00 66.12 66.13 66.10 66.10 17.9K
11:01 66.11 66.11 66.09 66.08 12.4K
11:02 66.06 66.06 66.06 66.06 3.2K
11:03 66.07 66.12 66.07 66.11 10.9K
11:04 66.12 66.15 66.12 66.14 12.5K
11:05 66.16 66.19 66.16 66.19 5.4K
11:06 66.19 66.19 66.17 66.17 9.6K
11:07 66.17 66.21 66.17 66.21 15.5K
11:08 66.23 66.25 66.22 66.25 9.2K
11:09 66.27 66.28 66.27 66.28 10.1K
11:10 66.27 66.31 66.27 66.31 12.1K
11:11 66.32 66.32 66.31 66.31 8.5K
11:12 66.33 66.33 66.32 66.32 14.8K
11:13 66.32 66.33 66.29 66.33 19.3K
11:14 66.36 66.36 66.34 66.35 14.9K
11:15 66.36 66.36 66.30 66.30 14.4K
11:16 66.30 66.31 66.30 66.31 7.1K
11:17 66.30 66.30 66.27 66.27 7.2K
11:18 66.28 66.28 66.26 66.28 22.8K
11:19 66.28 66.32 66.28 66.31 22.8K
11:20 66.31 66.31 66.29 66.29 2.8K
11:21 66.29 66.31 66.28 66.30 12.4K
11:22 66.30 66.30 66.25 66.25 34.3K
11:23 66.26 66.27 66.26 66.27 7.0K
11:24 66.27 66.27 66.24 66.24 11.0K
11:25 66.24 66.24 66.23 66.24 6.8K
11:26 66.23 66.25 66.23 66.22 14.8K
11:27 66.22 66.22 66.22 66.22 2.4K
11:28 66.23 66.23 66.21 66.22 13.6K
11:29 66.19 66.19 66.18 66.18 10.3K
11:30 66.18 66.21 66.18 66.21 13.1K
11:31 66.21 66.21 66.20 66.20 6.3K
11:32 66.20 66.20 66.19 66.19 9.1K
11:33 66.19 66.21 66.19 66.18 13.5K
11:34 66.19 66.19 66.18 66.18 6.8K
11:35 66.17 66.21 66.17 66.21 8.9K
11:36 66.21 66.27 66.21 66.27 9.3K
11:37 66.27 66.28 66.26 66.26 12.8K
11:38 66.25 66.25 66.22 66.22 11.8K
11:39 66.23 66.23 66.23 66.23 5.9K
11:40 66.24 66.26 66.24 66.26 8.6K
11:41 66.26 66.26 66.24 66.25 12.6K
11:42 66.25 66.25 66.23 66.23 6.5K
11:43 66.24 66.24 66.22 66.24 31.6K
11:44 66.24 66.25 66.23 66.25 5.5K
11:45 66.25 66.26 66.24 66.24 8.3K
11:46 66.24 66.24 66.24 66.24 1.5K
11:47 66.25 66.27 66.23 66.27 15.9K
11:48 66.30 66.30 66.28 66.29 11.5K
11:49 66.28 66.31 66.28 66.30 6.6K
11:50 66.30 66.31 66.28 66.28 13.5K
11:51 66.28 66.28 66.25 66.25 9.3K
11:52 66.25 66.26 66.21 66.22 16.2K
11:53 66.22 66.26 66.22 66.26 17.1K
11:54 66.25 66.26 66.25 66.26 15.0K
11:55 66.25 66.26 66.24 66.25 77.7K
11:56 66.22 66.24 66.22 66.24 10.9K
11:57 66.25 66.25 66.23 66.23 8.9K
11:58 66.25 66.25 66.24 66.24 5.6K
11:59 66.24 66.24 66.23 66.22 5.4K
12:00 66.24 66.26 66.24 66.24 15.8K
12:01 66.24 66.25 66.24 66.25 6.5K
12:02 66.25 66.25 66.19 66.19 13.9K
12:03 66.18 66.18 66.17 66.17 3.8K
12:04 66.17 66.19 66.17 66.17 6.6K
12:05 66.16 66.17 66.13 66.14 9.1K
12:06 66.15 66.15 66.11 66.11 7.1K
12:07 66.12 66.14 66.12 66.14 7.9K
12:08 66.13 66.17 66.13 66.17 12.2K
12:09 66.17 66.17 66.15 66.17 11.5K
12:10 66.18 66.20 66.18 66.20 3.5K
12:11 66.20 66.22 66.20 66.21 9.4K
12:12 66.20 66.20 66.18 66.19 7.7K
12:13 66.18 66.18 66.15 66.15 8.1K
12:14 66.17 66.17 66.16 66.16 8.2K
12:15 66.16 66.16 66.15 66.16 2.0K
12:16 66.15 66.16 66.14 66.16 9.3K
12:17 66.17 66.18 66.17 66.18 17.4K
12:18 66.18 66.19 66.18 66.19 9.8K
12:19 66.17 66.17 66.17 66.17 6.0K
12:20 66.17 66.17 66.16 66.17 3.0K
12:21 66.17 66.17 66.16 66.17 5.7K
12:22 66.18 66.19 66.17 66.18 19.4K
12:23 66.19 66.22 66.19 66.21 7.3K
12:24 66.23 66.23 66.21 66.22 9.7K
12:25 66.21 66.21 66.20 66.21 3.2K
12:26 66.21 66.21 66.21 66.21 2.9K
12:27 66.22 66.22 66.20 66.20 6.4K
12:28 66.21 66.22 66.21 66.21 9.6K
12:29 66.19 66.20 66.19 66.20 3.4K
12:30 66.18 66.19 66.18 66.19 4.7K
12:31 66.17 66.17 66.16 66.16 12.0K
12:32 66.16 66.20 66.16 66.19 8.0K
12:33 66.21 66.21 66.20 66.19 7.9K
12:34 66.20 66.20 66.20 66.19 1.9K
12:35 66.20 66.20 66.20 66.20 2.1K
12:36 66.20 66.21 66.19 66.19 14.8K
12:37 66.17 66.17 66.15 66.16 14.6K
12:38 66.16 66.18 66.16 66.18 7.4K
12:39 66.18 66.18 66.16 66.16 5.0K
12:40 66.17 66.18 66.17 66.17 5.3K
12:41 66.17 66.17 66.16 66.17 5.7K
12:42 66.17 66.18 66.17 66.17 7.3K
12:43 66.17 66.20 66.17 66.19 9.9K
12:44 66.20 66.21 66.17 66.17 14.6K
12:45 66.18 66.20 66.18 66.18 7.4K
12:46 66.20 66.22 66.20 66.22 6.1K
12:47 66.22 66.22 66.20 66.20 4.2K
12:48 66.21 66.21 66.20 66.20 4.5K
12:49 66.21 66.22 66.21 66.21 12.7K
12:50 66.22 66.23 66.22 66.23 4.7K
12:51 66.23 66.25 66.23 66.25 9.1K
12:52 66.26 66.26 66.25 66.25 6.0K
12:53 66.24 66.25 66.24 66.25 1.5K
12:54 66.26 66.26 66.25 66.26 6.8K
12:55 66.27 66.27 66.27 66.27 7.8K
12:56 66.26 66.27 66.26 66.27 3.5K
12:57 66.27 66.28 66.25 66.25 15.6K
12:58 66.25 66.25 66.25 66.25 5.6K
12:59 66.24 66.26 66.23 66.26 3.5K
13:00 66.26 66.26 66.25 66.26 9.5K
13:01 66.26 66.27 66.26 66.27 6.2K
13:02 66.27 66.28 66.27 66.27 6.5K
13:03 66.28 66.30 66.28 66.30 14.0K
13:04 66.30 66.30 66.28 66.28 5.6K
13:05 66.25 66.27 66.25 66.26 14.3K
13:06 66.25 66.26 66.25 66.26 3.0K
13:07 66.26 66.31 66.26 66.31 13.5K
13:08 66.32 66.33 66.29 66.29 12.7K
13:09 66.28 66.28 66.26 66.26 6.3K
13:10 66.27 66.30 66.27 66.30 6.7K
13:11 66.29 66.29 66.26 66.26 6.2K
13:12 66.27 66.27 66.25 66.26 6.3K
13:13 66.25 66.26 66.25 66.26 6.1K
13:14 66.26 66.26 66.24 66.24 4.5K
13:15 66.26 66.27 66.24 66.26 7.6K
13:16 66.25 66.25 66.23 66.24 11.9K
13:17 66.24 66.25 66.23 66.23 3.8K
13:18 66.19 66.21 66.19 66.21 8.9K
13:19 66.20 66.21 66.19 66.19 4.5K
13:20 66.19 66.19 66.14 66.14 15.0K
13:21 66.13 66.13 66.10 66.10 11.7K
13:22 66.11 66.11 66.03 66.04 50.3K
13:23 66.04 66.07 66.04 66.06 9.5K
13:24 66.06 66.06 66.02 66.03 9.4K
13:25 66.03 66.03 66.02 66.02 4.7K
13:26 66.02 66.03 66.01 66.03 14.4K
13:27 66.04 66.04 66.03 66.03 1.8K
13:28 66.03 66.03 66.01 66.02 7.2K
13:29 66.02 66.04 66.02 66.04 13.6K
13:30 66.04 66.05 66.03 66.04 18.0K
13:31 66.04 66.04 65.98 65.99 11.2K
13:32 66.00 66.04 66.00 66.04 8.3K
13:33 66.05 66.08 66.05 66.08 7.4K
13:34 66.07 66.07 66.07 66.07 2.6K
13:35 66.05 66.06 66.02 66.03 22.5K
13:36 66.03 66.04 66.03 66.04 9.9K
13:37 66.04 66.08 66.04 66.06 10.4K
13:38 66.05 66.05 66.00 66.00 10.3K
13:39 65.99 66.00 65.99 65.99 13.2K
13:40 65.99 65.99 65.99 65.99 1.9K
13:41 65.98 66.03 65.98 66.03 9.6K
13:42 66.02 66.02 66.00 66.00 15.3K
13:43 65.99 65.99 65.99 65.99 10.4K
13:44 65.98 65.99 65.96 65.96 6.0K
13:45 65.94 65.95 65.94 65.95 6.3K
13:46 65.94 65.94 65.91 65.93 15.3K
13:47 65.93 65.93 65.91 65.91 7.0K
13:48 65.91 65.93 65.91 65.93 7.6K
13:49 65.94 65.96 65.93 65.95 12.5K
13:50 65.96 65.97 65.95 65.95 6.4K
13:51 65.94 65.94 65.92 65.92 12.1K
13:52 65.90 65.94 65.90 65.91 8.3K
13:53 65.93 65.96 65.93 65.96 9.1K
13:54 65.96 65.98 65.95 65.98 7.6K
13:55 65.99 65.99 65.99 65.99 8.2K
13:56 65.99 65.99 65.95 65.97 8.6K
13:57 65.97 65.97 65.97 65.97 7.3K
13:58 65.98 65.98 65.95 65.95 6.1K
13:59 65.95 65.95 65.93 65.94 12.5K
14:00 65.96 65.98 65.95 65.95 52.5K
14:01 65.94 65.94 65.92 65.93 11.5K
14:02 65.92 65.95 65.92 65.95 11.8K
14:03 65.95 65.95 65.94 65.94 7.7K
14:04 65.95 65.96 65.95 65.95 15.2K
14:05 65.97 65.97 65.96 65.97 9.9K
14:06 65.98 66.00 65.98 65.98 18.0K
14:07 65.98 66.00 65.98 66.00 36.9K
14:08 66.00 66.00 65.98 65.99 14.5K
14:09 65.98 65.98 65.95 65.97 10.4K
14:10 65.97 65.97 65.93 65.94 12.1K
14:11 65.94 65.95 65.94 65.94 4.4K
14:12 65.94 65.94 65.93 65.93 7.1K
14:13 65.91 65.93 65.91 65.93 7.6K
14:14 65.92 65.93 65.91 65.91 8.5K
14:15 65.91 65.92 65.90 65.91 4.5K
14:16 65.91 65.93 65.91 65.93 8.6K
14:17 65.93 65.95 65.92 65.95 13.2K
14:18 65.95 65.95 65.93 65.93 7.4K
14:19 65.93 65.93 65.93 65.93 2.8K
14:20 65.93 65.93 65.91 65.92 21.0K
14:21 65.94 65.96 65.93 65.96 11.8K
14:22 65.94 65.94 65.93 65.93 7.7K
14:23 65.93 65.93 65.90 65.91 12.9K
14:24 65.91 65.93 65.91 65.93 8.4K
14:25 65.94 65.96 65.93 65.95 12.3K
14:26 65.95 65.97 65.93 65.93 11.9K
14:27 65.93 65.93 65.90 65.92 11.4K
14:28 65.93 65.94 65.92 65.94 11.1K
14:29 65.95 65.96 65.95 65.96 4.8K
14:30 65.96 65.96 65.93 65.93 10.8K
14:31 65.94 65.94 65.93 65.93 5.9K
14:32 65.93 65.93 65.91 65.92 7.6K
14:33 65.92 65.93 65.92 65.92 9.9K
14:34 65.92 65.92 65.92 65.92 4.3K
14:35 65.93 65.94 65.93 65.94 9.8K
14:36 65.95 65.95 65.93 65.93 10.9K
14:37 65.93 65.94 65.92 65.92 7.8K
14:38 65.93 65.94 65.93 65.93 12.6K
14:39 65.92 65.93 65.89 65.92 11.0K
14:40 65.93 65.93 65.89 65.90 6.9K
14:41 65.90 65.92 65.90 65.91 5.3K
14:42 65.91 65.95 65.91 65.95 11.5K
14:43 65.94 66.00 65.94 66.00 8.2K
14:44 65.99 66.00 65.99 65.99 12.0K
14:45 65.99 65.99 65.97 65.97 7.1K
14:46 65.98 65.99 65.98 65.99 12.0K
14:47 65.98 65.98 65.96 65.97 13.8K
14:48 65.96 65.96 65.94 65.95 7.8K
14:49 65.95 65.95 65.95 65.95 5.9K
14:50 65.95 65.95 65.93 65.93 7.3K
14:51 65.94 65.94 65.88 65.93 51.3K
14:52 65.94 65.96 65.94 65.96 11.3K
14:53 65.95 65.98 65.95 65.98 12.0K
14:54 65.98 65.98 65.95 65.97 8.5K
14:55 65.97 66.01 65.97 66.01 27.5K
14:56 66.01 66.01 65.99 65.99 13.7K
14:57 65.99 66.00 65.99 66.00 13.0K
14:58 66.00 66.00 65.99 66.00 9.4K
14:59 66.00 66.00 65.99 66.00 6.8K
15:00 66.00 66.00 65.97 65.97 34.5K
15:01 65.97 65.98 65.97 65.98 7.2K
15:02 65.97 66.00 65.97 66.00 12.5K
15:03 66.00 66.00 65.99 65.99 4.7K
15:04 65.99 66.00 65.99 66.00 7.8K
15:05 66.00 66.00 65.98 65.99 13.5K
15:06 65.98 66.00 65.98 66.00 6.9K
15:07 66.00 66.00 65.98 65.98 27.7K
15:08 65.96 65.99 65.96 65.99 5.8K
15:09 65.98 65.99 65.96 65.96 14.0K
15:10 65.96 65.97 65.96 65.96 6.5K
15:11 65.97 65.99 65.97 65.99 21.3K
15:12 65.99 66.03 65.99 66.03 24.9K
15:13 66.02 66.02 66.01 66.01 23.6K
15:14 66.01 66.04 66.01 66.03 24.6K
15:15 66.04 66.06 66.04 66.05 25.3K
15:16 66.04 66.06 66.03 66.06 15.0K
15:17 66.05 66.05 66.01 66.01 18.3K
15:18 66.00 66.01 65.99 66.00 11.5K
15:19 66.00 66.01 66.00 66.00 12.5K
15:20 65.99 66.00 65.99 66.00 18.1K
15:21 66.00 66.00 66.00 66.00 7.5K
15:22 66.01 66.02 65.99 66.00 29.4K
15:23 66.00 66.02 65.99 66.02 20.7K
15:24 66.02 66.02 65.99 65.99 13.4K
15:25 66.00 66.00 65.98 66.00 16.9K
15:26 66.00 66.00 65.99 65.99 8.0K
15:27 66.00 66.00 65.97 65.97 11.8K
15:28 65.98 65.98 65.95 65.95 15.4K
15:29 65.96 65.96 65.96 65.96 14.9K
15:30 65.94 65.94 65.94 65.94 4.5K
15:31 65.94 65.94 65.93 65.93 13.9K
15:32 65.94 65.94 65.90 65.90 27.2K
15:33 65.90 65.90 65.85 65.87 12.0K
15:34 65.87 65.87 65.87 65.87 15.8K
15:35 65.87 65.89 65.86 65.89 14.8K
15:36 65.89 65.91 65.89 65.91 24.9K
15:37 65.91 65.94 65.91 65.94 12.1K
15:38 65.92 65.92 65.90 65.92 16.4K
15:39 65.92 65.92 65.90 65.90 11.5K
15:40 65.88 65.91 65.88 65.89 21.1K
15:41 65.89 65.89 65.87 65.86 21.7K
15:42 65.87 65.87 65.84 65.84 24.0K
15:43 65.85 65.89 65.85 65.88 22.9K
15:44 65.88 65.89 65.87 65.87 17.5K
15:45 65.87 65.90 65.87 65.89 24.2K
15:46 65.89 65.90 65.87 65.87 20.3K
15:47 65.87 65.91 65.86 65.90 41.8K
15:48 65.90 65.92 65.88 65.92 20.2K
15:49 65.90 65.90 65.87 65.88 26.0K
15:50 65.87 65.90 65.85 65.90 35.3K
15:51 65.89 65.93 65.89 65.93 37.3K
15:52 65.92 65.94 65.92 65.94 31.6K
15:53 65.94 65.99 65.94 65.99 35.0K
15:54 65.98 65.98 65.93 65.93 47.6K
15:55 65.91 65.99 65.91 65.97 79.4K
15:56 65.99 66.00 65.97 66.00 60.7K
15:57 66.00 66.03 65.98 65.97 88.5K
15:58 65.99 66.00 65.97 65.99 110.0K
15:59 65.99 65.99 65.92 65.95 1,797.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available