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 72.19 72.22 71.66 71.75 157.5K
09:31 71.73 72.03 71.63 72.01 51.9K
09:32 72.03 72.28 72.03 72.18 49.5K
09:33 72.10 72.54 71.81 72.52 89.7K
09:34 72.55 72.60 72.31 72.45 39.3K
09:35 72.43 72.78 72.43 72.76 47.9K
09:36 72.70 73.24 72.70 73.24 86.3K
09:37 73.18 73.19 73.05 73.07 63.6K
09:38 73.07 73.14 73.05 73.08 53.9K
09:39 73.04 73.15 73.04 73.15 25.0K
09:40 73.10 73.10 72.68 72.68 31.2K
09:41 72.68 72.85 72.63 72.78 47.9K
09:42 72.78 72.78 72.61 72.69 27.2K
09:43 72.64 72.70 72.60 72.61 23.1K
09:44 72.61 72.61 72.51 72.51 16.0K
09:45 72.52 72.56 72.40 72.50 19.5K
09:46 72.53 72.66 72.51 72.66 29.3K
09:47 72.64 72.68 72.59 72.68 24.4K
09:48 72.64 72.69 72.53 72.53 36.0K
09:49 72.56 72.66 72.56 72.61 20.4K
09:50 72.60 72.60 72.50 72.60 31.0K
09:51 72.57 72.69 72.57 72.64 16.7K
09:52 72.61 72.77 72.61 72.77 17.8K
09:53 72.80 72.87 72.76 72.81 19.3K
09:54 72.82 72.86 72.78 72.81 18.2K
09:55 72.84 72.89 72.76 72.79 15.9K
09:56 72.82 72.86 72.75 72.85 32.4K
09:57 72.84 72.88 72.81 72.85 7.6K
09:58 72.88 72.93 72.86 72.91 18.2K
09:59 72.86 72.86 72.76 72.76 14.1K
10:00 72.77 72.77 72.62 72.64 38.4K
10:01 72.66 72.67 72.59 72.67 25.6K
10:02 72.72 72.72 72.60 72.67 38.9K
10:03 72.66 72.77 72.66 72.77 20.6K
10:04 72.76 72.81 72.76 72.79 17.9K
10:05 72.79 72.88 72.79 72.82 40.3K
10:06 72.82 72.85 72.78 72.80 14.3K
10:07 72.80 72.93 72.80 72.87 25.2K
10:08 72.89 73.00 72.89 72.98 38.0K
10:09 72.99 73.09 72.99 73.03 23.5K
10:10 73.03 73.03 72.97 72.99 17.3K
10:11 72.99 73.02 72.98 73.01 31.5K
10:12 73.11 73.12 73.08 73.12 22.1K
10:13 73.12 73.19 73.12 73.16 15.7K
10:14 73.19 73.25 73.19 73.22 36.1K
10:15 73.20 73.25 73.15 73.19 77.7K
10:16 73.20 73.23 73.20 73.22 24.2K
10:17 73.22 73.26 73.16 73.22 28.9K
10:18 73.28 73.38 73.26 73.36 20.9K
10:19 73.37 73.46 73.37 73.44 55.5K
10:20 73.46 73.54 73.41 73.54 28.6K
10:21 73.56 73.56 73.50 73.50 31.7K
10:22 73.50 73.58 73.49 73.57 29.3K
10:23 73.56 73.56 73.41 73.47 23.4K
10:24 73.47 73.61 73.47 73.61 28.2K
10:25 73.61 73.69 73.57 73.60 37.5K
10:26 73.56 73.68 73.56 73.66 39.8K
10:27 73.66 73.72 73.62 73.70 29.4K
10:28 73.71 73.71 73.63 73.69 37.8K
10:29 73.70 73.78 73.70 73.73 30.9K
10:30 73.73 73.73 73.64 73.64 50.5K
10:31 73.64 73.75 73.64 73.75 22.7K
10:32 73.76 73.85 73.75 73.82 27.8K
10:33 73.85 73.92 73.83 73.92 33.9K
10:34 73.90 73.95 73.90 73.91 22.9K
10:35 73.90 74.02 73.88 73.97 40.9K
10:36 73.99 74.03 73.99 74.02 45.3K
10:37 74.04 74.08 74.03 74.04 34.6K
10:38 74.05 74.10 73.96 73.96 42.7K
10:39 73.96 74.02 73.90 73.91 32.1K
10:40 73.95 74.02 73.92 73.92 33.1K
10:41 73.91 74.00 73.91 74.00 30.3K
10:42 74.00 74.10 74.00 74.07 29.1K
10:43 74.07 74.09 74.03 74.03 22.7K
10:44 74.00 74.07 73.99 74.07 35.2K
10:45 74.08 74.10 73.99 73.99 22.9K
10:46 74.00 74.02 73.93 74.00 38.3K
10:47 73.99 74.01 73.99 73.99 27.3K
10:48 73.99 74.04 73.98 74.00 22.7K
10:49 73.99 74.07 73.99 74.05 18.3K
10:50 74.05 74.07 73.95 73.95 21.7K
10:51 73.91 73.91 73.79 73.80 52.4K
10:52 73.86 73.86 73.76 73.82 32.1K
10:53 73.78 73.85 73.78 73.81 11.5K
10:54 73.81 73.83 73.79 73.80 12.6K
10:55 73.82 73.85 73.68 73.68 46.8K
10:56 73.71 73.75 73.71 73.71 48.3K
10:57 73.75 73.87 73.75 73.87 28.8K
10:58 73.88 73.91 73.83 73.83 19.8K
10:59 73.89 73.89 73.76 73.76 170.1K
11:00 73.74 73.86 73.74 73.82 36.8K
11:01 73.86 73.86 73.82 73.82 14.7K
11:02 73.80 73.90 73.80 73.88 15.1K
11:03 73.89 73.92 73.88 73.91 16.5K
11:04 73.91 73.95 73.84 73.84 48.8K
11:05 73.85 73.90 73.85 73.89 21.9K
11:06 73.89 73.89 73.75 73.80 24.7K
11:07 73.81 73.82 73.79 73.80 11.4K
11:08 73.80 73.83 73.77 73.81 14.1K
11:09 73.81 73.85 73.79 73.82 14.5K
11:10 73.82 73.82 73.79 73.79 6.4K
11:11 73.78 73.78 73.75 73.75 13.3K
11:12 73.77 73.78 73.68 73.68 46.7K
11:13 73.68 73.72 73.65 73.65 17.8K
11:14 73.64 73.82 73.64 73.81 16.9K
11:15 73.80 73.89 73.78 73.89 20.0K
11:16 73.89 73.89 73.78 73.78 29.9K
11:17 73.78 73.85 73.78 73.83 15.5K
11:18 73.84 73.87 73.83 73.83 11.0K
11:19 73.83 73.83 73.77 73.77 19.3K
11:20 73.80 73.85 73.80 73.81 11.2K
11:21 73.78 73.83 73.78 73.82 15.2K
11:22 73.80 73.85 73.80 73.83 13.3K
11:23 73.80 73.81 73.77 73.80 29.2K
11:24 73.81 73.82 73.78 73.78 12.8K
11:25 73.78 73.79 73.72 73.72 32.9K
11:26 73.73 73.76 73.71 73.73 16.6K
11:27 73.72 73.75 73.71 73.73 62.8K
11:28 73.72 73.72 73.70 73.71 29.8K
11:29 73.67 73.71 73.65 73.69 24.0K
11:30 73.67 73.73 73.66 73.72 26.1K
11:31 73.71 73.76 73.71 73.74 13.7K
11:32 73.74 73.75 73.71 73.73 15.1K
11:33 73.75 73.76 73.68 73.68 35.2K
11:34 73.67 73.71 73.65 73.70 21.7K
11:35 73.73 73.75 73.69 73.69 17.0K
11:36 73.68 73.71 73.64 73.69 65.6K
11:37 73.69 73.70 73.66 73.68 8.9K
11:38 73.66 73.71 73.63 73.63 17.2K
11:39 73.64 73.72 73.64 73.69 14.7K
11:40 73.70 73.72 73.63 73.63 42.5K
11:41 73.65 73.66 73.59 73.64 18.3K
11:42 73.65 73.71 73.63 73.63 16.5K
11:43 73.65 73.68 73.65 73.68 10.5K
11:44 73.68 73.71 73.56 73.58 23.8K
11:45 73.53 73.53 73.46 73.46 22.3K
11:46 73.52 73.55 73.51 73.51 13.1K
11:47 73.51 73.65 73.51 73.60 34.5K
11:48 73.60 73.60 73.59 73.58 6.5K
11:49 73.64 73.64 73.58 73.60 26.8K
11:50 73.60 73.60 73.49 73.49 39.9K
11:51 73.49 73.49 73.41 73.43 14.6K
11:52 73.40 73.54 73.40 73.53 21.9K
11:53 73.51 73.52 73.50 73.50 13.6K
11:54 73.51 73.56 73.51 73.55 10.2K
11:55 73.54 73.55 73.53 73.53 9.1K
11:56 73.53 73.55 73.50 73.54 14.3K
11:57 73.54 73.54 73.42 73.42 11.4K
11:58 73.43 73.45 73.35 73.36 25.4K
11:59 73.36 73.36 73.34 73.36 10.9K
12:00 73.36 73.36 73.29 73.30 10.9K
12:01 73.30 73.30 73.29 73.29 15.7K
12:02 73.26 73.26 73.23 73.23 12.7K
12:03 73.18 73.25 73.18 73.20 19.5K
12:04 73.20 73.38 73.20 73.38 31.9K
12:05 73.37 73.37 73.34 73.36 9.1K
12:06 73.36 73.39 73.33 73.33 9.5K
12:07 73.41 73.41 73.38 73.41 12.2K
12:08 73.41 73.44 73.41 73.45 8.3K
12:09 73.46 73.51 73.46 73.51 14.7K
12:10 73.51 73.55 73.50 73.50 9.9K
12:11 73.50 73.52 73.50 73.50 24.1K
12:12 73.46 73.51 73.45 73.51 52.5K
12:13 73.51 73.53 73.41 73.42 22.0K
12:14 73.45 73.51 73.45 73.47 28.6K
12:15 73.46 73.48 73.42 73.45 31.7K
12:16 73.45 73.56 73.45 73.51 37.5K
12:17 73.50 73.52 73.50 73.51 16.8K
12:18 73.52 73.57 73.52 73.54 21.2K
12:19 73.56 73.60 73.56 73.57 30.8K
12:20 73.57 73.65 73.57 73.64 15.5K
12:21 73.65 73.69 73.64 73.69 8.9K
12:22 73.70 73.83 73.70 73.83 117.2K
12:23 73.84 73.87 73.82 73.83 37.4K
12:24 73.83 73.83 73.79 73.80 20.1K
12:25 73.80 73.80 73.70 73.70 23.3K
12:26 73.75 73.78 73.72 73.74 25.0K
12:27 73.74 73.75 73.70 73.72 16.5K
12:28 73.74 73.75 73.73 73.72 18.0K
12:29 73.73 73.73 73.69 73.70 24.0K
12:30 73.71 73.73 73.69 73.73 13.4K
12:31 73.72 73.73 73.70 73.73 11.7K
12:32 73.72 73.79 73.72 73.79 14.6K
12:33 73.79 73.85 73.79 73.85 16.7K
12:34 73.85 73.88 73.80 73.80 22.0K
12:35 73.80 73.81 73.76 73.81 14.6K
12:36 73.82 73.84 73.78 73.83 12.0K
12:37 73.82 73.87 73.80 73.86 15.3K
12:38 73.86 73.89 73.84 73.88 18.6K
12:39 73.89 73.92 73.85 73.90 32.7K
12:40 73.91 73.93 73.89 73.91 14.8K
12:41 73.90 73.91 73.80 73.80 19.7K
12:42 73.81 73.81 73.77 73.77 14.1K
12:43 73.78 73.80 73.66 73.66 79.3K
12:44 73.66 73.66 73.53 73.53 19.2K
12:45 73.51 73.54 73.49 73.49 15.4K
12:46 73.54 73.54 73.47 73.49 24.0K
12:47 73.51 73.52 73.50 73.50 15.4K
12:48 73.47 73.54 73.45 73.54 12.8K
12:49 73.54 73.61 73.54 73.56 16.6K
12:50 73.53 73.60 73.53 73.60 18.0K
12:51 73.56 73.60 73.56 73.56 20.3K
12:52 73.56 73.57 73.55 73.55 9.6K
12:53 73.57 73.64 73.56 73.64 14.6K
12:54 73.65 73.69 73.62 73.62 25.7K
12:55 73.62 73.62 73.54 73.54 14.8K
12:56 73.54 73.57 73.51 73.57 12.0K
12:57 73.55 73.55 73.54 73.54 5.6K
12:58 73.54 73.57 73.54 73.55 8.4K
12:59 73.53 73.57 73.48 73.56 22.2K
13:00 73.56 73.56 73.53 73.53 36.3K
13:01 73.52 73.52 73.43 73.44 26.7K
13:02 73.46 73.53 73.46 73.53 20.1K
13:03 73.51 73.52 73.46 73.46 7.4K
13:04 73.45 73.54 73.45 73.53 15.3K
13:05 73.56 73.59 73.55 73.59 20.4K
13:06 73.60 73.64 73.60 73.64 14.4K
13:07 73.65 73.67 73.64 73.66 19.4K
13:08 73.66 73.68 73.66 73.68 17.7K
13:09 73.66 73.68 73.65 73.66 29.2K
13:10 73.66 73.66 73.58 73.58 16.3K
13:11 73.59 73.63 73.59 73.62 11.5K
13:12 73.63 73.64 73.61 73.63 12.6K
13:13 73.63 73.67 73.63 73.67 10.4K
13:14 73.67 73.74 73.67 73.67 16.8K
13:15 73.68 73.72 73.68 73.72 18.8K
13:16 73.71 73.71 73.61 73.63 10.9K
13:17 73.65 73.65 73.64 73.64 8.0K
13:18 73.64 73.66 73.64 73.66 10.5K
13:19 73.65 73.67 73.65 73.66 8.9K
13:20 73.67 73.68 73.65 73.67 12.0K
13:21 73.67 73.67 73.63 73.63 9.2K
13:22 73.63 73.63 73.52 73.54 20.0K
13:23 73.52 73.56 73.52 73.56 23.8K
13:24 73.59 73.63 73.59 73.62 17.3K
13:25 73.62 73.66 73.62 73.63 17.3K
13:26 73.63 73.69 73.62 73.69 8.3K
13:27 73.69 73.70 73.64 73.64 11.5K
13:28 73.65 73.67 73.64 73.66 11.4K
13:29 73.65 73.65 73.62 73.62 7.7K
13:30 73.62 73.67 73.62 73.67 20.7K
13:31 73.68 73.70 73.63 73.70 56.9K
13:32 73.70 73.70 73.68 73.70 7.7K
13:33 73.68 73.75 73.68 73.74 13.2K
13:34 73.77 73.90 73.76 73.85 73.0K
13:35 73.86 73.91 73.86 73.87 13.9K
13:36 73.87 73.96 73.87 73.96 26.9K
13:37 73.96 73.96 73.88 73.88 29.5K
13:38 73.88 73.88 73.84 73.86 12.8K
13:39 73.87 73.87 73.81 73.81 12.0K
13:40 73.83 73.86 73.81 73.81 8.3K
13:41 73.84 73.86 73.81 73.84 14.3K
13:42 73.84 73.85 73.82 73.85 8.9K
13:43 73.84 73.84 73.83 73.83 5.6K
13:44 73.81 73.83 73.81 73.82 9.7K
13:45 73.83 73.85 73.83 73.83 10.1K
13:46 73.82 73.85 73.82 73.85 11.0K
13:47 73.85 73.88 73.84 73.88 15.1K
13:48 73.91 73.95 73.89 73.94 23.8K
13:49 73.94 73.94 73.92 73.92 11.3K
13:50 73.92 73.92 73.88 73.91 21.4K
13:51 73.89 73.89 73.85 73.87 25.1K
13:52 73.87 73.87 73.85 73.86 9.5K
13:53 73.89 73.89 73.86 73.89 14.1K
13:54 73.88 73.89 73.85 73.85 11.8K
13:55 73.84 73.90 73.84 73.86 13.0K
13:56 73.86 73.91 73.86 73.91 17.1K
13:57 73.91 73.97 73.91 73.97 11.5K
13:58 73.97 74.00 73.96 73.97 28.2K
13:59 73.97 74.02 73.97 74.00 25.9K
14:00 73.98 74.01 73.93 73.94 36.9K
14:01 73.94 73.94 73.89 73.92 16.3K
14:02 73.91 73.93 73.91 73.92 11.3K
14:03 73.93 73.94 73.92 73.94 13.1K
14:04 73.94 73.94 73.87 73.87 37.0K
14:05 73.85 73.89 73.80 73.89 55.0K
14:06 73.89 73.90 73.88 73.89 8.1K
14:07 73.90 73.90 73.84 73.86 20.4K
14:08 73.88 73.90 73.88 73.88 13.5K
14:09 73.91 73.96 73.88 73.94 15.0K
14:10 73.95 73.96 73.92 73.92 13.7K
14:11 73.92 73.92 73.87 73.88 10.8K
14:12 73.87 73.88 73.82 73.82 13.6K
14:13 73.81 73.89 73.81 73.89 19.0K
14:14 73.90 73.92 73.89 73.90 13.9K
14:15 73.90 73.92 73.90 73.90 9.9K
14:16 73.90 73.90 73.88 73.88 7.9K
14:17 73.88 73.93 73.88 73.92 8.3K
14:18 73.94 73.94 73.89 73.89 12.8K
14:19 73.90 73.91 73.89 73.89 8.8K
14:20 73.90 73.93 73.90 73.91 10.5K
14:21 73.91 73.91 73.90 73.90 7.1K
14:22 73.88 73.89 73.87 73.87 8.0K
14:23 73.87 73.90 73.86 73.89 18.1K
14:24 73.89 73.93 73.89 73.91 13.2K
14:25 73.92 73.93 73.90 73.93 11.4K
14:26 73.91 73.94 73.91 73.94 8.1K
14:27 73.95 73.97 73.95 73.96 17.1K
14:28 73.96 73.97 73.96 73.97 5.8K
14:29 73.98 74.04 73.98 73.99 22.6K
14:30 73.99 74.00 73.93 73.93 15.4K
14:31 73.93 73.93 73.90 73.92 11.6K
14:32 73.92 73.92 73.90 73.90 6.1K
14:33 73.90 73.93 73.88 73.88 10.8K
14:34 73.88 73.92 73.88 73.92 15.7K
14:35 73.92 73.92 73.87 73.87 6.0K
14:36 73.85 73.85 73.84 73.85 10.5K
14:37 73.85 73.91 73.85 73.90 24.5K
14:38 73.90 73.91 73.89 73.89 8.3K
14:39 73.90 73.91 73.88 73.89 27.4K
14:40 73.90 73.91 73.88 73.89 27.4K
14:41 73.90 73.92 73.89 73.91 13.3K
14:42 73.91 73.94 73.91 73.91 10.7K
14:43 73.91 73.91 73.85 73.85 8.1K
14:44 73.85 73.86 73.82 73.85 33.6K
14:45 73.86 73.87 73.85 73.87 22.6K
14:46 73.87 73.88 73.87 73.88 10.1K
14:47 73.88 73.88 73.81 73.81 21.2K
14:48 73.81 73.82 73.81 73.82 8.2K
14:49 73.81 73.81 73.77 73.77 11.4K
14:50 73.77 73.78 73.68 73.69 23.4K
14:51 73.69 73.69 73.58 73.58 23.8K
14:52 73.59 73.64 73.59 73.61 22.7K
14:53 73.62 73.68 73.60 73.68 18.3K
14:54 73.68 73.72 73.68 73.72 7.3K
14:55 73.73 73.73 73.70 73.70 9.9K
14:56 73.70 73.70 73.66 73.68 34.2K
14:57 73.69 73.75 73.69 73.75 23.0K
14:58 73.76 73.77 73.74 73.75 13.6K
14:59 73.76 73.78 73.73 73.75 15.5K
15:00 73.76 73.77 73.74 73.76 19.3K
15:01 73.76 73.77 73.74 73.77 16.0K
15:02 73.76 73.77 73.76 73.76 7.3K
15:03 73.75 73.79 73.73 73.79 20.2K
15:04 73.79 73.83 73.79 73.82 18.0K
15:05 73.82 73.85 73.81 73.82 17.5K
15:06 73.79 73.79 73.76 73.77 46.7K
15:07 73.76 73.77 73.74 73.74 23.1K
15:08 73.73 73.73 73.63 73.63 19.6K
15:09 73.64 73.69 73.64 73.69 18.7K
15:10 73.68 73.75 73.68 73.74 17.6K
15:11 73.74 73.78 73.72 73.78 32.7K
15:12 73.78 73.78 73.74 73.75 22.8K
15:13 73.79 73.82 73.78 73.81 12.3K
15:14 73.81 73.82 73.79 73.81 18.0K
15:15 73.81 73.83 73.81 73.83 13.5K
15:16 73.83 73.83 73.75 73.75 19.8K
15:17 73.76 73.77 73.73 73.75 19.9K
15:18 73.74 73.78 73.73 73.73 16.9K
15:19 73.73 73.75 73.73 73.75 12.4K
15:20 73.74 73.75 73.69 73.69 16.6K
15:21 73.69 73.70 73.68 73.68 21.3K
15:22 73.68 73.69 73.67 73.69 23.4K
15:23 73.71 73.79 73.70 73.78 32.5K
15:24 73.78 73.82 73.77 73.82 23.8K
15:25 73.82 73.83 73.81 73.83 20.0K
15:26 73.83 73.85 73.83 73.83 27.0K
15:27 73.83 73.83 73.78 73.78 12.6K
15:28 73.76 73.77 73.75 73.75 12.2K
15:29 73.75 73.82 73.73 73.80 28.2K
15:30 73.80 73.81 73.77 73.80 26.7K
15:31 73.80 73.81 73.75 73.75 18.7K
15:32 73.75 73.76 73.73 73.73 21.8K
15:33 73.74 73.77 73.74 73.77 35.4K
15:34 73.78 73.80 73.78 73.79 18.6K
15:35 73.79 73.81 73.78 73.78 17.7K
15:36 73.78 73.79 73.76 73.79 23.4K
15:37 73.79 73.85 73.79 73.85 22.2K
15:38 73.84 73.85 73.81 73.83 22.6K
15:39 73.82 73.87 73.82 73.87 31.1K
15:40 73.91 73.95 73.91 73.92 30.4K
15:41 73.93 74.02 73.92 74.02 36.8K
15:42 74.02 74.02 73.96 73.96 42.2K
15:43 73.95 73.98 73.92 73.94 38.0K
15:44 73.94 74.01 73.94 74.01 43.2K
15:45 74.00 74.00 73.87 73.88 32.5K
15:46 73.88 73.91 73.86 73.86 34.5K
15:47 73.86 73.87 73.84 73.86 30.2K
15:48 73.86 73.86 73.82 73.82 26.0K
15:49 73.82 73.83 73.78 73.81 47.4K
15:50 73.78 73.96 73.76 73.92 73.4K
15:51 73.93 73.96 73.93 73.93 52.4K
15:52 73.95 73.97 73.90 73.90 47.4K
15:53 73.91 73.96 73.90 73.90 65.7K
15:54 73.91 73.91 73.81 73.81 70.9K
15:55 73.83 73.88 73.82 73.87 217.7K
15:56 73.88 73.90 73.85 73.87 145.6K
15:57 73.87 73.94 73.85 73.94 147.0K
15:58 73.95 74.02 73.95 73.98 216.4K
15:59 73.97 74.00 73.93 74.00 2,390.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available