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 68.03 68.22 67.58 68.22 1,123.2K
09:31 68.15 69.37 68.15 69.32 138.2K
09:32 69.32 69.32 68.60 69.16 157.5K
09:33 69.14 69.14 68.80 68.94 108.3K
09:34 68.98 69.46 68.89 69.46 77.6K
09:35 69.49 70.07 69.49 70.00 197.0K
09:36 69.95 69.95 69.71 69.77 79.3K
09:37 69.77 69.99 69.76 69.98 90.1K
09:38 69.96 70.28 69.83 69.83 162.6K
09:39 69.79 69.79 69.42 69.48 58.5K
09:40 69.48 69.53 69.21 69.28 78.4K
09:41 69.28 69.28 69.13 69.13 61.2K
09:42 69.17 69.23 69.05 69.08 107.0K
09:43 69.06 69.40 69.06 69.40 33.7K
09:44 69.42 69.53 69.35 69.35 40.7K
09:45 69.40 69.41 69.23 69.23 62.3K
09:46 69.38 69.53 69.27 69.42 141.5K
09:47 69.44 69.53 69.36 69.37 61.3K
09:48 69.37 69.37 69.26 69.26 46.6K
09:49 69.26 69.27 69.21 69.26 24.2K
09:50 69.25 69.25 69.09 69.11 43.4K
09:51 69.10 69.40 69.10 69.40 102.4K
09:52 69.34 69.38 69.32 69.38 52.6K
09:53 69.36 69.39 69.27 69.31 48.6K
09:54 69.30 69.34 69.25 69.27 29.2K
09:55 69.19 69.22 69.06 69.15 76.8K
09:56 69.17 69.30 69.14 69.26 57.1K
09:57 69.27 69.29 69.23 69.26 62.5K
09:58 69.25 69.41 69.21 69.39 44.5K
09:59 69.39 69.45 69.38 69.44 99.8K
10:00 69.43 69.50 69.38 69.40 59.3K
10:01 69.39 69.79 69.32 69.74 112.8K
10:02 69.75 69.75 69.33 69.33 51.9K
10:03 69.33 69.37 69.22 69.25 73.3K
10:04 69.30 69.55 69.26 69.44 55.3K
10:05 69.48 69.54 69.46 69.50 73.7K
10:06 69.54 69.70 69.54 69.70 27.1K
10:07 69.73 69.82 69.73 69.79 103.6K
10:08 69.80 70.02 69.76 70.02 79.9K
10:09 70.05 70.08 69.92 69.92 45.3K
10:10 69.94 70.00 69.90 69.98 55.1K
10:11 69.96 70.13 69.93 70.05 81.8K
10:12 70.00 70.06 69.94 70.06 38.8K
10:13 70.07 70.17 70.07 70.15 37.1K
10:14 70.11 70.14 70.06 70.07 38.9K
10:15 70.06 70.08 69.96 70.06 95.7K
10:16 70.05 70.09 70.02 70.04 79.4K
10:17 70.05 70.18 70.05 70.14 78.3K
10:18 70.15 70.16 69.83 69.94 65.3K
10:19 69.95 70.05 69.95 69.95 44.5K
10:20 69.98 70.06 69.96 70.06 22.8K
10:21 70.04 70.18 70.04 70.08 48.3K
10:22 70.08 70.11 70.01 70.10 38.6K
10:23 70.17 70.22 70.09 70.14 100.2K
10:24 70.14 70.15 70.06 70.11 34.6K
10:25 70.05 70.07 70.00 70.06 45.8K
10:26 70.03 70.08 70.00 70.04 49.8K
10:27 70.08 70.13 70.04 70.13 45.4K
10:28 70.23 70.37 70.23 70.31 88.9K
10:29 70.31 70.31 70.13 70.13 43.1K
10:30 70.01 70.06 69.93 70.05 51.4K
10:31 70.06 70.22 70.03 70.22 57.8K
10:32 70.31 70.34 70.26 70.30 45.8K
10:33 70.32 70.33 70.24 70.33 52.5K
10:34 70.31 70.31 70.25 70.29 45.5K
10:35 70.28 70.31 70.17 70.29 71.9K
10:36 70.29 70.36 70.15 70.15 503.8K
10:37 70.15 70.15 70.01 70.14 21.2K
10:38 70.14 70.15 70.04 70.04 26.5K
10:39 70.06 70.13 69.96 69.96 67.9K
10:40 69.98 70.06 69.96 70.02 77.5K
10:41 70.05 70.09 69.99 70.04 37.5K
10:42 70.03 70.09 70.03 70.04 57.1K
10:43 70.06 70.23 70.06 70.21 60.3K
10:44 70.20 70.54 70.20 70.54 80.0K
10:45 70.51 70.57 70.41 70.52 413.4K
10:46 70.53 70.58 70.52 70.55 83.6K
10:47 70.55 70.57 70.46 70.48 44.0K
10:48 70.46 70.50 70.42 70.42 45.2K
10:49 70.48 70.55 70.43 70.52 37.9K
10:50 70.52 70.54 70.41 70.47 57.7K
10:51 70.48 70.52 70.48 70.52 101.5K
10:52 70.51 70.51 70.36 70.40 55.8K
10:53 70.50 70.53 70.49 70.51 61.2K
10:54 70.64 70.74 70.62 70.68 78.4K
10:55 70.70 70.77 70.64 70.75 34.9K
10:56 70.73 70.91 70.73 70.85 101.5K
10:57 70.88 70.95 70.82 70.82 78.4K
10:58 70.85 70.90 70.74 70.90 58.1K
10:59 70.90 70.97 70.82 70.94 38.9K
11:00 70.94 70.98 70.84 70.84 66.6K
11:01 70.84 70.89 70.82 70.85 20.3K
11:02 70.86 70.91 70.81 70.90 37.3K
11:03 70.90 70.95 70.90 70.95 17.1K
11:04 71.00 71.03 70.99 71.03 134.4K
11:05 71.04 71.04 70.95 70.99 31.7K
11:06 71.01 71.16 71.01 71.16 47.5K
11:07 71.16 71.17 71.07 71.08 32.9K
11:08 71.05 71.19 71.04 71.19 93.4K
11:09 71.19 71.22 71.07 71.07 33.2K
11:10 71.09 71.29 71.09 71.29 60.7K
11:11 71.32 71.34 71.28 71.28 53.4K
11:12 71.22 71.29 71.18 71.29 29.3K
11:13 71.27 71.27 71.09 71.22 47.9K
11:14 71.25 71.27 71.23 71.27 40.6K
11:15 71.33 71.38 71.31 71.38 33.4K
11:16 71.39 71.51 71.35 71.50 67.6K
11:17 71.48 71.48 71.37 71.37 45.5K
11:18 71.33 71.37 71.26 71.26 39.6K
11:19 71.27 71.38 71.27 71.35 43.3K
11:20 71.33 71.40 71.31 71.40 26.1K
11:21 71.41 71.41 71.35 71.39 24.6K
11:22 71.41 71.43 71.36 71.43 25.9K
11:23 71.42 71.42 71.36 71.39 19.8K
11:24 71.37 71.43 71.37 71.40 27.9K
11:25 71.39 71.59 71.38 71.59 75.0K
11:26 71.59 71.61 71.48 71.52 67.1K
11:27 71.50 71.50 71.37 71.46 48.4K
11:28 71.45 71.59 71.45 71.58 26.9K
11:29 71.63 71.67 71.52 71.56 104.2K
11:30 71.55 71.59 71.54 71.56 41.7K
11:31 71.56 71.68 71.56 71.65 40.0K
11:32 71.67 71.68 71.56 71.60 34.8K
11:33 71.52 71.56 71.51 71.55 39.8K
11:34 71.55 71.55 71.44 71.49 31.9K
11:35 71.47 71.47 71.28 71.31 51.4K
11:36 71.32 71.35 71.30 71.35 32.6K
11:37 71.32 71.34 71.29 71.29 17.4K
11:38 71.28 71.41 71.28 71.31 67.8K
11:39 71.33 71.45 71.33 71.41 36.0K
11:40 71.45 71.49 71.45 71.47 33.4K
11:41 71.47 71.53 71.47 71.53 38.7K
11:42 71.53 71.55 71.39 71.39 46.6K
11:43 71.34 71.35 71.32 71.35 22.0K
11:44 71.33 71.37 71.27 71.28 31.3K
11:45 71.28 71.39 71.24 71.36 30.8K
11:46 71.28 71.29 71.22 71.24 60.0K
11:47 71.22 71.25 71.14 71.18 54.0K
11:48 71.17 71.23 71.12 71.21 26.0K
11:49 71.21 71.26 71.21 71.23 20.3K
11:50 71.24 71.28 71.18 71.18 17.2K
11:51 71.18 71.26 71.17 71.17 71.9K
11:52 71.17 71.33 71.16 71.33 33.6K
11:53 71.35 71.35 71.29 71.33 30.4K
11:54 71.34 71.41 71.31 71.41 28.6K
11:55 71.40 71.53 71.40 71.53 34.2K
11:56 71.53 71.54 71.48 71.50 27.3K
11:57 71.50 71.51 71.43 71.44 23.4K
11:58 71.51 71.54 71.51 71.54 34.8K
11:59 71.56 71.58 71.36 71.40 68.3K
12:00 71.47 71.51 71.42 71.51 24.1K
12:01 71.51 71.53 71.45 71.46 37.1K
12:02 71.45 71.45 71.32 71.37 22.0K
12:03 71.37 71.44 71.37 71.38 16.8K
12:04 71.38 71.50 71.38 71.50 24.5K
12:05 71.50 71.58 71.43 71.56 38.4K
12:06 71.56 71.64 71.54 71.63 32.3K
12:07 71.60 71.65 71.60 71.63 43.3K
12:08 71.64 71.64 71.57 71.60 25.6K
12:09 71.60 71.68 71.57 71.60 54.6K
12:10 71.60 71.66 71.59 71.66 33.4K
12:11 71.65 71.71 71.65 71.71 39.8K
12:12 71.70 71.75 71.70 71.74 24.7K
12:13 71.75 71.75 71.69 71.69 20.8K
12:14 71.66 71.67 71.63 71.63 19.7K
12:15 71.68 71.69 71.64 71.65 13.6K
12:16 71.66 71.66 71.56 71.56 41.5K
12:17 71.54 71.57 71.49 71.57 30.2K
12:18 71.55 71.55 71.43 71.46 36.2K
12:19 71.44 71.55 71.44 71.55 22.5K
12:20 71.56 71.63 71.55 71.60 23.6K
12:21 71.64 71.72 71.62 71.64 27.0K
12:22 71.64 71.68 71.64 71.65 14.7K
12:23 71.68 71.68 71.61 71.64 23.2K
12:24 71.66 71.73 71.64 71.71 26.8K
12:25 71.70 71.71 71.67 71.68 13.0K
12:26 71.64 71.73 71.58 71.71 27.5K
12:27 71.74 71.77 71.71 71.75 17.8K
12:28 71.77 71.77 71.72 71.73 16.7K
12:29 71.71 71.73 71.68 71.72 28.1K
12:30 71.78 71.78 71.75 71.78 14.0K
12:31 71.78 71.84 71.78 71.83 32.3K
12:32 71.87 71.94 71.85 71.93 32.4K
12:33 71.92 72.00 71.88 71.89 191.2K
12:34 71.88 71.96 71.86 71.94 22.4K
12:35 71.96 72.10 71.96 72.10 38.3K
12:36 72.09 72.10 71.98 72.01 25.8K
12:37 72.00 72.15 72.00 72.15 19.1K
12:38 72.13 72.13 72.01 72.01 18.1K
12:39 72.02 72.04 71.99 71.99 31.5K
12:40 72.01 72.02 71.97 71.98 16.8K
12:41 72.01 72.07 72.01 72.02 18.8K
12:42 72.02 72.04 72.01 72.02 16.3K
12:43 72.01 72.07 72.00 72.07 22.8K
12:44 72.00 72.00 71.94 71.96 31.8K
12:45 71.96 71.96 71.89 71.89 16.7K
12:46 71.90 71.98 71.90 71.97 26.3K
12:47 71.97 72.00 71.95 72.00 20.6K
12:48 72.02 72.02 71.94 71.98 52.1K
12:49 71.97 71.97 71.91 71.97 20.2K
12:50 71.97 72.07 71.97 72.05 24.2K
12:51 72.05 72.08 72.03 72.04 19.7K
12:52 72.06 72.08 72.03 72.04 29.5K
12:53 72.09 72.11 72.08 72.11 12.1K
12:54 72.12 72.14 72.12 72.13 19.3K
12:55 72.13 72.14 72.11 72.14 13.0K
12:56 72.16 72.16 72.08 72.08 26.2K
12:57 72.07 72.11 72.07 72.11 10.0K
12:58 72.11 72.13 72.07 72.10 64.7K
12:59 72.10 72.16 72.05 72.11 23.5K
13:00 72.13 72.22 72.13 72.22 23.9K
13:01 72.20 72.23 72.19 72.21 15.5K
13:02 72.20 72.22 72.17 72.19 22.4K
13:03 72.16 72.16 72.11 72.15 28.6K
13:04 72.13 72.13 72.09 72.11 19.5K
13:05 72.11 72.16 72.11 72.16 14.5K
13:06 72.16 72.16 72.05 72.05 11.9K
13:07 72.04 72.07 71.92 71.97 39.1K
13:08 71.97 71.97 71.95 71.96 22.5K
13:09 71.95 72.02 71.95 72.02 28.7K
13:10 72.03 72.03 71.87 71.87 18.3K
13:11 71.89 71.90 71.70 71.70 27.6K
13:12 71.71 71.71 71.63 71.66 48.7K
13:13 71.68 71.70 71.61 71.65 34.6K
13:14 71.66 71.68 71.65 71.68 22.6K
13:15 71.75 71.76 71.70 71.70 29.1K
13:16 71.70 71.77 71.70 71.74 21.7K
13:17 71.72 71.72 71.69 71.69 22.1K
13:18 71.67 71.68 71.65 71.66 21.8K
13:19 71.71 71.77 71.69 71.76 20.9K
13:20 71.75 71.79 71.71 71.79 41.6K
13:21 71.76 71.77 71.73 71.73 23.5K
13:22 71.72 71.72 71.68 71.68 28.0K
13:23 71.62 71.62 71.54 71.59 34.5K
13:24 71.56 71.59 71.54 71.54 29.1K
13:25 71.55 71.59 71.54 71.55 17.1K
13:26 71.55 71.55 71.42 71.43 49.6K
13:27 71.42 71.54 71.42 71.54 42.6K
13:28 71.52 71.61 71.52 71.59 43.2K
13:29 71.60 71.62 71.57 71.62 21.8K
13:30 71.59 71.64 71.59 71.64 22.6K
13:31 71.63 71.66 71.59 71.64 38.1K
13:32 71.66 71.72 71.63 71.68 36.1K
13:33 71.68 71.75 71.68 71.71 19.7K
13:34 71.69 71.71 71.69 71.70 25.0K
13:35 71.69 71.69 71.49 71.51 37.7K
13:36 71.50 71.51 71.47 71.47 24.8K
13:37 71.46 71.52 71.45 71.51 25.4K
13:38 71.52 71.60 71.51 71.55 36.7K
13:39 71.55 71.55 71.49 71.53 21.4K
13:40 71.50 71.50 71.43 71.48 32.5K
13:41 71.48 71.54 71.47 71.48 39.5K
13:42 71.49 71.50 71.46 71.47 25.6K
13:43 71.46 71.46 71.40 71.40 19.8K
13:44 71.40 71.41 71.36 71.36 49.3K
13:45 71.36 71.40 71.35 71.35 26.7K
13:46 71.35 71.40 71.33 71.39 30.4K
13:47 71.36 71.36 71.32 71.32 37.6K
13:48 71.32 71.32 71.25 71.27 41.9K
13:49 71.27 71.27 71.22 71.24 20.9K
13:50 71.26 71.32 71.26 71.32 28.1K
13:51 71.29 71.36 71.29 71.36 26.5K
13:52 71.40 71.42 71.36 71.36 20.3K
13:53 71.35 71.42 71.35 71.42 22.8K
13:54 71.43 71.43 71.23 71.23 25.7K
13:55 71.24 71.27 71.23 71.25 21.3K
13:56 71.26 71.37 71.26 71.32 33.8K
13:57 71.30 71.31 71.28 71.31 43.3K
13:58 71.32 71.32 71.26 71.29 23.5K
13:59 71.29 71.34 71.26 71.34 21.8K
14:00 71.35 71.35 71.32 71.35 14.6K
14:01 71.33 71.37 71.31 71.35 28.2K
14:02 71.36 71.43 71.36 71.40 15.9K
14:03 71.40 71.40 71.37 71.38 10.0K
14:04 71.37 71.44 71.35 71.44 48.2K
14:05 71.45 71.45 71.41 71.41 12.6K
14:06 71.43 71.48 71.39 71.46 32.2K
14:07 71.44 71.48 71.42 71.47 22.0K
14:08 71.45 71.45 71.36 71.36 16.1K
14:09 71.36 71.36 71.31 71.34 22.3K
14:10 71.27 71.30 71.24 71.26 27.8K
14:11 71.26 71.26 71.17 71.20 25.6K
14:12 71.21 71.22 71.15 71.16 18.1K
14:13 71.19 71.23 71.19 71.23 19.0K
14:14 71.29 71.36 71.29 71.33 24.9K
14:15 71.32 71.38 71.29 71.34 36.7K
14:16 71.34 71.45 71.34 71.40 21.3K
14:17 71.40 71.40 71.32 71.34 31.6K
14:18 71.34 71.34 71.25 71.31 20.9K
14:19 71.29 71.39 71.28 71.39 13.4K
14:20 71.41 71.41 71.32 71.32 20.0K
14:21 71.32 71.32 71.27 71.27 19.4K
14:22 71.31 71.34 71.29 71.33 33.5K
14:23 71.33 71.36 71.32 71.36 12.1K
14:24 71.38 71.38 71.31 71.32 22.2K
14:25 71.34 71.35 71.31 71.32 22.3K
14:26 71.34 71.34 71.30 71.30 37.5K
14:27 71.31 71.31 71.29 71.29 8.3K
14:28 71.28 71.30 71.25 71.26 23.5K
14:29 71.25 71.28 71.24 71.26 34.7K
14:30 71.24 71.28 71.21 71.28 25.7K
14:31 71.27 71.27 71.21 71.26 22.7K
14:32 71.32 71.42 71.30 71.42 41.5K
14:33 71.43 71.43 71.40 71.40 25.7K
14:34 71.41 71.46 71.40 71.44 33.9K
14:35 71.45 71.45 71.38 71.40 31.0K
14:36 71.40 71.40 71.36 71.38 39.0K
14:37 71.33 71.34 71.32 71.34 20.2K
14:38 71.33 71.34 71.31 71.33 24.8K
14:39 71.30 71.32 71.27 71.27 25.5K
14:40 71.26 71.28 71.25 71.27 24.6K
14:41 71.27 71.28 71.26 71.27 27.1K
14:42 71.26 71.26 71.23 71.25 19.9K
14:43 71.25 71.31 71.24 71.31 20.0K
14:44 71.32 71.33 71.30 71.31 17.7K
14:45 71.30 71.33 71.28 71.29 24.5K
14:46 71.29 71.33 71.27 71.33 18.7K
14:47 71.32 71.32 71.22 71.26 38.2K
14:48 71.27 71.27 71.22 71.22 27.3K
14:49 71.23 71.26 71.22 71.26 15.0K
14:50 71.28 71.28 71.25 71.27 18.4K
14:51 71.26 71.27 71.18 71.20 46.1K
14:52 71.23 71.28 71.14 71.14 38.7K
14:53 71.13 71.19 71.13 71.17 24.1K
14:54 71.13 71.24 71.13 71.24 35.8K
14:55 71.24 71.30 71.24 71.27 35.8K
14:56 71.28 71.32 71.26 71.26 36.8K
14:57 71.23 71.28 71.23 71.28 22.6K
14:58 71.27 71.27 71.24 71.26 17.9K
14:59 71.26 71.29 71.25 71.29 32.5K
15:00 71.29 71.36 71.23 71.36 41.8K
15:01 71.36 71.47 71.35 71.45 34.6K
15:02 71.43 71.43 71.35 71.35 24.9K
15:03 71.38 71.54 71.38 71.47 29.7K
15:04 71.46 71.47 71.44 71.47 19.0K
15:05 71.47 71.51 71.43 71.44 23.3K
15:06 71.45 71.45 71.39 71.42 21.8K
15:07 71.42 71.43 71.36 71.36 34.4K
15:08 71.37 71.40 71.32 71.32 32.1K
15:09 71.33 71.36 71.30 71.36 27.3K
15:10 71.36 71.40 71.36 71.37 26.2K
15:11 71.38 71.42 71.37 71.41 29.7K
15:12 71.41 71.42 71.37 71.42 20.7K
15:13 71.41 71.48 71.41 71.46 26.0K
15:14 71.46 71.47 71.42 71.42 19.6K
15:15 71.42 71.43 71.34 71.35 29.1K
15:16 71.38 71.43 71.38 71.42 30.4K
15:17 71.42 71.51 71.41 71.50 36.5K
15:18 71.52 71.52 71.48 71.48 14.6K
15:19 71.54 71.60 71.51 71.59 56.2K
15:20 71.58 71.65 71.54 71.55 51.1K
15:21 71.53 71.54 71.46 71.54 47.1K
15:22 71.52 71.57 71.52 71.56 31.8K
15:23 71.56 71.56 71.40 71.43 44.2K
15:24 71.43 71.44 71.37 71.41 80.2K
15:25 71.41 71.44 71.41 71.43 23.4K
15:26 71.42 71.44 71.40 71.44 34.6K
15:27 71.41 71.45 71.40 71.45 29.4K
15:28 71.47 71.47 71.44 71.47 40.6K
15:29 71.47 71.50 71.42 71.50 42.0K
15:30 71.50 71.61 71.50 71.55 43.4K
15:31 71.55 71.63 71.54 71.62 37.6K
15:32 71.61 71.61 71.60 71.61 37.9K
15:33 71.61 71.61 71.44 71.49 46.0K
15:34 71.50 71.57 71.50 71.57 38.7K
15:35 71.58 71.69 71.58 71.66 51.2K
15:36 71.67 71.67 71.62 71.61 33.5K
15:37 71.62 71.67 71.60 71.67 36.4K
15:38 71.67 71.68 71.64 71.67 30.2K
15:39 71.65 71.67 71.62 71.62 51.3K
15:40 71.62 71.62 71.45 71.53 88.8K
15:41 71.53 71.57 71.52 71.54 56.3K
15:42 71.53 71.62 71.53 71.62 31.2K
15:43 71.61 71.64 71.61 71.63 37.4K
15:44 71.65 71.68 71.61 71.67 48.3K
15:45 71.66 71.69 71.61 71.67 60.4K
15:46 71.67 71.71 71.67 71.69 42.9K
15:47 71.71 71.88 71.71 71.86 82.4K
15:48 71.87 71.88 71.82 71.85 66.8K
15:49 71.84 71.87 71.80 71.80 52.1K
15:50 71.82 71.97 71.82 71.95 108.7K
15:51 71.96 71.99 71.92 71.98 81.4K
15:52 71.99 71.99 71.90 71.97 99.1K
15:53 71.98 72.05 71.98 72.03 94.3K
15:54 71.98 72.02 71.95 72.00 171.3K
15:55 71.99 72.09 71.99 72.03 185.4K
15:56 72.06 72.09 71.95 71.97 211.0K
15:57 71.98 71.98 71.88 71.90 204.4K
15:58 71.90 71.91 71.79 71.86 320.3K
15:59 71.86 71.97 71.81 71.97 17,368.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available