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 66.02 66.02 65.92 65.93 55.0K
09:31 65.88 65.89 65.87 65.88 11.7K
09:32 65.87 66.07 65.87 66.07 51.6K
09:33 66.04 66.08 66.01 66.01 22.0K
09:34 65.94 65.99 65.94 65.95 19.9K
09:35 66.00 66.00 65.94 65.94 29.3K
09:36 65.94 66.02 65.94 65.99 17.7K
09:37 65.97 66.01 65.97 65.99 20.2K
09:38 65.97 66.02 65.93 66.00 25.7K
09:39 66.01 66.04 66.01 66.03 14.0K
09:40 66.01 66.02 65.92 65.93 28.8K
09:41 65.94 66.06 65.94 66.04 16.3K
09:42 66.04 66.04 65.95 65.96 51.1K
09:43 65.95 66.02 65.95 66.00 13.3K
09:44 66.02 66.04 65.99 66.04 20.0K
09:45 66.05 66.09 66.04 66.07 9.7K
09:46 66.05 66.05 66.01 66.04 19.2K
09:47 66.04 66.11 66.03 66.07 27.5K
09:48 66.12 66.16 66.11 66.14 22.4K
09:49 66.14 66.17 66.12 66.16 18.2K
09:50 66.15 66.15 66.10 66.11 41.8K
09:51 66.11 66.14 66.08 66.08 45.5K
09:52 66.09 66.13 66.04 66.04 45.5K
09:53 66.04 66.09 66.04 66.07 24.8K
09:54 66.05 66.08 65.99 66.08 39.9K
09:55 66.08 66.08 65.98 65.99 21.0K
09:56 66.00 66.01 65.95 65.98 56.9K
09:57 65.98 66.00 65.94 65.94 54.8K
09:58 65.97 66.00 65.91 65.98 83.2K
09:59 66.00 66.00 65.89 65.94 23.6K
10:00 65.95 65.95 65.85 65.89 38.8K
10:01 65.89 65.94 65.89 65.89 25.5K
10:02 65.89 65.91 65.86 65.86 31.8K
10:03 65.87 65.91 65.85 65.89 12.5K
10:04 65.89 65.89 65.84 65.88 14.9K
10:05 65.87 65.92 65.87 65.92 19.5K
10:06 65.92 65.99 65.92 65.99 14.2K
10:07 66.00 66.03 65.89 65.89 34.4K
10:08 65.91 65.93 65.89 65.93 9.4K
10:09 65.93 65.93 65.90 65.92 18.6K
10:10 65.88 65.91 65.82 65.83 20.1K
10:11 65.81 65.87 65.81 65.86 17.9K
10:12 65.85 65.91 65.85 65.91 17.8K
10:13 65.93 65.97 65.93 65.97 24.8K
10:14 65.97 65.98 65.96 65.97 21.9K
10:15 65.97 65.97 65.89 65.89 37.5K
10:16 65.89 65.91 65.88 65.89 26.3K
10:17 65.91 65.92 65.90 65.92 11.4K
10:18 65.92 65.93 65.90 65.92 35.8K
10:19 65.93 65.99 65.93 65.98 13.2K
10:20 65.99 66.00 65.99 65.99 40.7K
10:21 65.97 65.98 65.93 65.94 17.4K
10:22 65.94 65.97 65.93 65.93 19.6K
10:23 65.94 65.94 65.91 65.93 9.5K
10:24 65.93 65.96 65.91 65.91 18.2K
10:25 65.92 65.97 65.92 65.97 51.0K
10:26 65.98 65.98 65.96 65.96 15.6K
10:27 65.94 65.99 65.94 65.99 15.7K
10:28 65.99 66.05 65.98 66.05 28.0K
10:29 66.03 66.03 65.98 66.01 14.9K
10:30 66.02 66.05 66.02 66.04 19.0K
10:31 66.03 66.03 65.99 66.01 37.6K
10:32 66.02 66.04 66.02 66.04 14.4K
10:33 66.02 66.02 65.97 66.01 38.2K
10:34 66.01 66.03 66.00 66.03 23.9K
10:35 66.03 66.04 65.99 66.00 21.5K
10:36 66.00 66.01 65.99 66.01 15.9K
10:37 66.01 66.03 66.01 66.02 15.8K
10:38 66.02 66.02 65.99 65.99 16.4K
10:39 65.98 66.05 65.97 66.05 84.3K
10:40 66.04 66.10 66.02 66.10 45.5K
10:41 66.09 66.09 66.06 66.08 16.3K
10:42 66.09 66.11 66.06 66.08 14.6K
10:43 66.07 66.08 66.06 66.08 10.4K
10:44 66.08 66.08 66.06 66.07 33.2K
10:45 66.02 66.02 65.96 65.97 48.2K
10:46 65.99 66.06 65.99 65.99 49.0K
10:47 66.02 66.05 66.02 66.05 8.5K
10:48 66.04 66.10 66.04 66.10 33.0K
10:49 66.10 66.10 66.08 66.08 11.7K
10:50 66.05 66.09 66.05 66.08 24.0K
10:51 66.07 66.07 66.02 66.05 20.5K
10:52 66.04 66.05 66.02 66.02 16.7K
10:53 66.02 66.06 66.02 66.06 14.6K
10:54 66.06 66.11 66.06 66.11 27.3K
10:55 66.11 66.11 66.08 66.09 13.6K
10:56 66.09 66.12 66.08 66.12 9.7K
10:57 66.13 66.15 66.13 66.13 11.9K
10:58 66.14 66.16 66.14 66.15 23.0K
10:59 66.14 66.14 66.07 66.08 37.7K
11:00 66.07 66.07 66.02 66.02 6.4K
11:01 66.00 66.00 65.96 65.97 20.9K
11:02 65.96 65.96 65.92 65.94 11.2K
11:03 65.94 65.96 65.92 65.96 6.6K
11:04 65.97 66.02 65.97 66.00 10.9K
11:05 66.01 66.02 65.98 65.98 5.7K
11:06 65.99 65.99 65.97 65.98 7.0K
11:07 65.96 65.96 65.95 65.96 4.4K
11:08 65.95 65.98 65.93 65.98 50.1K
11:09 65.98 65.98 65.94 65.94 8.7K
11:10 65.92 65.94 65.92 65.94 6.4K
11:11 65.94 65.95 65.93 65.93 5.0K
11:12 65.92 65.92 65.90 65.90 11.2K
11:13 65.87 65.87 65.69 65.69 65.0K
11:14 65.69 65.70 65.67 65.69 15.6K
11:15 65.70 65.76 65.70 65.70 16.2K
11:16 65.70 65.70 65.68 65.70 7.1K
11:17 65.70 65.72 65.70 65.71 13.9K
11:18 65.69 65.69 65.59 65.58 17.5K
11:19 65.61 65.64 65.56 65.57 27.8K
11:20 65.57 65.57 65.44 65.46 54.2K
11:21 65.44 65.44 65.39 65.42 90.8K
11:22 65.45 65.50 65.39 65.41 15.5K
11:23 65.41 65.41 65.35 65.38 27.6K
11:24 65.38 65.38 65.33 65.37 26.1K
11:25 65.42 65.49 65.42 65.47 26.2K
11:26 65.45 65.46 65.42 65.42 15.1K
11:27 65.43 65.47 65.40 65.46 17.3K
11:28 65.42 65.42 65.38 65.38 6.5K
11:29 65.38 65.38 65.35 65.36 11.2K
11:30 65.36 65.39 65.34 65.38 38.1K
11:31 65.38 65.43 65.36 65.43 32.7K
11:32 65.44 65.49 65.44 65.49 10.6K
11:33 65.50 65.51 65.46 65.46 9.8K
11:34 65.47 65.52 65.47 65.52 9.9K
11:35 65.51 65.53 65.47 65.47 17.6K
11:36 65.47 65.47 65.45 65.45 26.0K
11:37 65.47 65.50 65.47 65.50 52.2K
11:38 65.49 65.50 65.46 65.50 9.1K
11:39 65.52 65.54 65.51 65.53 8.0K
11:40 65.52 65.55 65.52 65.52 16.8K
11:41 65.53 65.56 65.53 65.55 9.2K
11:42 65.55 65.56 65.55 65.55 9.1K
11:43 65.55 65.55 65.48 65.51 65.5K
11:44 65.53 65.60 65.53 65.59 86.6K
11:45 65.60 65.61 65.56 65.58 27.4K
11:46 65.55 65.56 65.54 65.56 15.6K
11:47 65.57 65.58 65.57 65.57 24.9K
11:48 65.55 65.59 65.55 65.59 11.8K
11:49 65.59 65.59 65.58 65.58 5.3K
11:50 65.59 65.60 65.59 65.60 62.8K
11:51 65.61 65.61 65.52 65.56 22.6K
11:52 65.55 65.55 65.54 65.54 6.6K
11:53 65.51 65.54 65.51 65.54 11.7K
11:54 65.51 65.52 65.49 65.50 28.3K
11:55 65.50 65.51 65.50 65.51 9.6K
11:56 65.51 65.53 65.51 65.52 15.9K
11:57 65.54 65.54 65.54 65.54 9.7K
11:58 65.54 65.55 65.54 65.55 10.7K
11:59 65.56 65.56 65.47 65.49 13.4K
12:00 65.50 65.56 65.50 65.56 7.0K
12:01 65.53 65.57 65.53 65.57 52.4K
12:02 65.56 65.60 65.56 65.60 8.1K
12:03 65.57 65.61 65.57 65.60 8.9K
12:04 65.61 65.61 65.60 65.61 9.6K
12:05 65.60 65.67 65.60 65.65 20.4K
12:06 65.65 65.67 65.65 65.67 10.9K
12:07 65.67 65.68 65.60 65.60 7.9K
12:08 65.63 65.63 65.59 65.62 11.4K
12:09 65.62 65.63 65.61 65.61 27.2K
12:10 65.61 65.64 65.61 65.64 14.1K
12:11 65.64 65.65 65.56 65.58 59.8K
12:12 65.61 65.61 65.58 65.59 11.8K
12:13 65.58 65.61 65.56 65.61 13.3K
12:14 65.62 65.64 65.62 65.64 12.3K
12:15 65.64 65.66 65.62 65.63 12.2K
12:16 65.64 65.66 65.60 65.60 14.7K
12:17 65.60 65.62 65.60 65.62 6.5K
12:18 65.63 65.66 65.62 65.62 7.9K
12:19 65.62 65.62 65.62 65.62 2.2K
12:20 65.62 65.63 65.62 65.63 4.9K
12:21 65.64 65.64 65.60 65.60 14.0K
12:22 65.60 65.65 65.60 65.65 13.7K
12:23 65.64 65.67 65.64 65.67 7.1K
12:24 65.66 65.68 65.66 65.68 12.4K
12:25 65.68 65.69 65.64 65.64 11.2K
12:26 65.64 65.64 65.62 65.62 4.4K
12:27 65.63 65.64 65.62 65.64 15.7K
12:28 65.63 65.67 65.63 65.67 10.5K
12:29 65.66 65.66 65.65 65.66 7.8K
12:30 65.65 65.67 65.65 65.67 5.5K
12:31 65.67 65.67 65.66 65.66 4.0K
12:32 65.66 65.66 65.62 65.62 17.0K
12:33 65.61 65.62 65.59 65.62 22.2K
12:34 65.64 65.64 65.63 65.63 5.8K
12:35 65.63 65.64 65.63 65.64 6.5K
12:36 65.64 65.64 65.62 65.63 5.2K
12:37 65.63 65.64 65.60 65.60 7.9K
12:38 65.60 65.61 65.59 65.60 10.0K
12:39 65.61 65.63 65.60 65.61 16.5K
12:40 65.61 65.62 65.61 65.62 6.3K
12:41 65.62 65.64 65.62 65.64 3.8K
12:42 65.64 65.65 65.64 65.65 6.0K
12:43 65.65 65.65 65.62 65.64 12.3K
12:44 65.63 65.63 65.60 65.61 7.3K
12:45 65.62 65.64 65.60 65.64 10.4K
12:46 65.63 65.63 65.62 65.62 9.2K
12:47 65.62 65.62 65.62 65.61 19.0K
12:48 65.61 65.61 65.59 65.60 24.0K
12:49 65.59 65.60 65.59 65.60 5.5K
12:50 65.59 65.60 65.59 65.60 7.6K
12:51 65.62 65.63 65.62 65.62 5.7K
12:52 65.62 65.62 65.58 65.58 21.6K
12:53 65.58 65.59 65.56 65.57 6.2K
12:54 65.58 65.59 65.57 65.58 15.0K
12:55 65.58 65.59 65.58 65.58 11.5K
12:56 65.56 65.58 65.56 65.57 38.0K
12:57 65.57 65.57 65.56 65.57 12.5K
12:58 65.56 65.58 65.56 65.58 48.7K
12:59 65.57 65.59 65.57 65.58 11.0K
13:00 65.58 65.60 65.58 65.60 8.1K
13:01 65.60 65.60 65.60 65.60 5.1K
13:02 65.60 65.61 65.59 65.61 18.6K
13:03 65.61 65.61 65.61 65.61 7.8K
13:04 65.61 65.63 65.61 65.63 9.4K
13:05 65.62 65.63 65.62 65.63 7.1K
13:06 65.63 65.67 65.63 65.67 23.8K
13:07 65.67 65.67 65.67 65.67 5.7K
13:08 65.67 65.68 65.67 65.67 15.2K
13:09 65.68 65.68 65.65 65.66 11.9K
13:10 65.66 65.69 65.66 65.69 11.2K
13:11 65.70 65.72 65.70 65.71 8.4K
13:12 65.69 65.70 65.68 65.69 11.7K
13:13 65.69 65.71 65.68 65.71 11.9K
13:14 65.71 65.71 65.69 65.69 9.0K
13:15 65.69 65.69 65.67 65.68 14.8K
13:16 65.68 65.68 65.64 65.66 14.8K
13:17 65.66 65.67 65.65 65.65 10.7K
13:18 65.65 65.67 65.65 65.66 7.5K
13:19 65.67 65.71 65.64 65.71 14.9K
13:20 65.72 65.72 65.71 65.71 12.3K
13:21 65.71 65.71 65.67 65.68 10.4K
13:22 65.67 65.67 65.65 65.65 9.4K
13:23 65.64 65.65 65.61 65.62 17.2K
13:24 65.62 65.65 65.61 65.63 19.9K
13:25 65.61 65.64 65.61 65.64 15.6K
13:26 65.65 65.65 65.65 65.65 5.3K
13:27 65.67 65.69 65.67 65.70 13.7K
13:28 65.70 65.70 65.70 65.70 14.7K
13:29 65.70 65.70 65.61 65.61 19.3K
13:30 65.60 65.60 65.56 65.56 10.7K
13:31 65.56 65.58 65.56 65.57 40.8K
13:32 65.57 65.58 65.56 65.56 13.9K
13:33 65.56 65.57 65.51 65.51 26.9K
13:34 65.50 65.51 65.49 65.49 6.9K
13:35 65.48 65.48 65.41 65.41 18.0K
13:36 65.39 65.40 65.39 65.40 12.0K
13:37 65.42 65.42 65.41 65.41 10.0K
13:38 65.42 65.44 65.40 65.40 15.2K
13:39 65.42 65.42 65.38 65.40 6.7K
13:40 65.41 65.47 65.41 65.47 18.5K
13:41 65.47 65.55 65.47 65.55 10.8K
13:42 65.55 65.58 65.54 65.58 13.5K
13:43 65.58 65.58 65.56 65.56 6.5K
13:44 65.57 65.58 65.51 65.51 13.8K
13:45 65.53 65.53 65.53 65.53 12.1K
13:46 65.54 65.55 65.54 65.54 6.2K
13:47 65.55 65.55 65.54 65.55 10.0K
13:48 65.56 65.58 65.55 65.58 13.7K
13:49 65.58 65.58 65.54 65.54 7.4K
13:50 65.54 65.54 65.50 65.51 9.1K
13:51 65.52 65.54 65.51 65.53 12.3K
13:52 65.53 65.57 65.52 65.57 6.5K
13:53 65.57 65.61 65.57 65.59 35.0K
13:54 65.57 65.59 65.57 65.57 9.8K
13:55 65.57 65.61 65.57 65.60 10.2K
13:56 65.60 65.60 65.58 65.59 8.3K
13:57 65.59 65.59 65.50 65.50 12.0K
13:58 65.51 65.51 65.47 65.49 10.7K
13:59 65.49 65.49 65.40 65.43 14.2K
14:00 65.44 65.47 65.37 65.39 20.1K
14:01 65.38 65.38 65.27 65.27 17.8K
14:02 65.27 65.27 65.23 65.23 10.9K
14:03 65.24 65.30 65.24 65.30 16.3K
14:04 65.31 65.31 65.28 65.30 7.3K
14:05 65.30 65.37 65.30 65.35 27.5K
14:06 65.35 65.35 65.30 65.31 9.9K
14:07 65.28 65.31 65.28 65.29 14.7K
14:08 65.31 65.31 65.28 65.28 7.0K
14:09 65.27 65.32 65.27 65.28 18.7K
14:10 65.28 65.33 65.27 65.33 15.2K
14:11 65.33 65.35 65.33 65.33 10.7K
14:12 65.34 65.38 65.34 65.38 13.8K
14:13 65.38 65.39 65.37 65.38 14.7K
14:14 65.38 65.40 65.38 65.38 8.2K
14:15 65.37 65.37 65.34 65.34 11.4K
14:16 65.33 65.33 65.31 65.32 11.6K
14:17 65.35 65.41 65.35 65.41 15.4K
14:18 65.40 65.40 65.36 65.38 14.9K
14:19 65.37 65.37 65.35 65.35 7.9K
14:20 65.35 65.36 65.34 65.35 20.0K
14:21 65.34 65.34 65.32 65.32 9.8K
14:22 65.30 65.33 65.30 65.33 16.4K
14:23 65.34 65.34 65.31 65.32 15.0K
14:24 65.34 65.36 65.34 65.33 12.6K
14:25 65.32 65.34 65.31 65.31 13.4K
14:26 65.31 65.31 65.28 65.29 10.8K
14:27 65.29 65.29 65.28 65.29 10.2K
14:28 65.29 65.33 65.29 65.33 14.0K
14:29 65.33 65.36 65.33 65.35 10.1K
14:30 65.35 65.40 65.35 65.39 14.9K
14:31 65.39 65.41 65.39 65.41 9.6K
14:32 65.41 65.43 65.41 65.43 15.9K
14:33 65.44 65.44 65.42 65.42 11.7K
14:34 65.42 65.46 65.41 65.46 18.0K
14:35 65.46 65.46 65.39 65.39 14.0K
14:36 65.40 65.43 65.40 65.43 14.4K
14:37 65.42 65.45 65.41 65.44 53.3K
14:38 65.43 65.45 65.43 65.44 24.0K
14:39 65.46 65.46 65.44 65.44 19.8K
14:40 65.44 65.46 65.44 65.45 12.7K
14:41 65.45 65.50 65.45 65.50 15.2K
14:42 65.51 65.53 65.50 65.52 16.4K
14:43 65.52 65.52 65.51 65.51 7.3K
14:44 65.52 65.58 65.52 65.55 32.1K
14:45 65.53 65.53 65.49 65.49 13.3K
14:46 65.49 65.55 65.48 65.55 11.8K
14:47 65.55 65.56 65.55 65.56 15.4K
14:48 65.55 65.57 65.55 65.56 10.6K
14:49 65.56 65.56 65.53 65.53 12.8K
14:50 65.53 65.56 65.53 65.56 17.6K
14:51 65.55 65.59 65.55 65.56 16.9K
14:52 65.56 65.60 65.56 65.60 14.5K
14:53 65.60 65.62 65.55 65.56 57.0K
14:54 65.56 65.58 65.56 65.58 12.7K
14:55 65.61 65.61 65.54 65.54 29.0K
14:56 65.51 65.51 65.45 65.50 24.2K
14:57 65.50 65.51 65.47 65.51 13.5K
14:58 65.52 65.55 65.51 65.53 20.1K
14:59 65.52 65.55 65.52 65.54 9.0K
15:00 65.55 65.55 65.48 65.51 29.6K
15:01 65.51 65.57 65.51 65.57 28.3K
15:02 65.57 65.61 65.56 65.60 20.3K
15:03 65.61 65.61 65.57 65.58 21.1K
15:04 65.60 65.60 65.58 65.58 17.5K
15:05 65.58 65.58 65.54 65.55 23.1K
15:06 65.54 65.54 65.50 65.50 22.3K
15:07 65.50 65.50 65.46 65.46 19.7K
15:08 65.46 65.48 65.46 65.47 20.9K
15:09 65.48 65.49 65.46 65.49 13.7K
15:10 65.48 65.48 65.46 65.46 18.8K
15:11 65.45 65.50 65.45 65.49 19.6K
15:12 65.48 65.52 65.48 65.48 21.3K
15:13 65.48 65.54 65.46 65.53 19.4K
15:14 65.53 65.55 65.52 65.52 13.7K
15:15 65.52 65.52 65.49 65.52 22.0K
15:16 65.52 65.53 65.49 65.50 20.8K
15:17 65.50 65.51 65.49 65.50 25.7K
15:18 65.50 65.55 65.50 65.55 13.5K
15:19 65.54 65.55 65.51 65.55 31.6K
15:20 65.55 65.58 65.55 65.55 17.9K
15:21 65.56 65.59 65.56 65.58 17.4K
15:22 65.58 65.59 65.57 65.58 20.3K
15:23 65.59 65.60 65.57 65.57 21.7K
15:24 65.57 65.62 65.57 65.61 44.4K
15:25 65.60 65.61 65.57 65.57 42.2K
15:26 65.57 65.60 65.57 65.60 23.4K
15:27 65.60 65.61 65.57 65.57 24.2K
15:28 65.56 65.56 65.54 65.54 25.1K
15:29 65.56 65.56 65.53 65.55 22.4K
15:30 65.56 65.56 65.52 65.54 54.0K
15:31 65.53 65.53 65.47 65.48 39.4K
15:32 65.49 65.49 65.42 65.46 49.6K
15:33 65.46 65.48 65.46 65.47 22.7K
15:34 65.47 65.51 65.47 65.51 30.5K
15:35 65.48 65.50 65.48 65.50 35.6K
15:36 65.50 65.52 65.50 65.52 26.2K
15:37 65.53 65.53 65.51 65.51 36.0K
15:38 65.51 65.52 65.43 65.43 42.6K
15:39 65.44 65.47 65.43 65.45 63.8K
15:40 65.47 65.49 65.45 65.44 27.5K
15:41 65.46 65.50 65.46 65.50 43.5K
15:42 65.49 65.52 65.47 65.52 45.7K
15:43 65.52 65.52 65.49 65.52 49.7K
15:44 65.52 65.53 65.51 65.52 31.3K
15:45 65.53 65.53 65.51 65.51 49.8K
15:46 65.52 65.56 65.52 65.54 49.3K
15:47 65.54 65.56 65.53 65.53 37.2K
15:48 65.53 65.53 65.50 65.51 45.8K
15:49 65.51 65.51 65.45 65.45 48.3K
15:50 65.44 65.53 65.43 65.50 87.4K
15:51 65.51 65.52 65.47 65.48 58.6K
15:52 65.48 65.48 65.45 65.44 54.2K
15:53 65.44 65.45 65.41 65.44 81.0K
15:54 65.43 65.43 65.37 65.37 66.1K
15:55 65.39 65.40 65.35 65.39 113.4K
15:56 65.42 65.42 65.33 65.35 105.0K
15:57 65.35 65.36 65.32 65.35 148.2K
15:58 65.38 65.39 65.34 65.39 216.3K
15:59 65.39 65.52 65.38 65.52 3,630.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available