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 73.46 73.46 73.20 73.20 299.3K
09:31 73.20 73.29 73.17 73.22 27.5K
09:32 73.01 73.13 72.62 72.83 111.2K
09:33 72.74 72.79 72.60 72.76 63.4K
09:34 72.75 73.02 72.64 73.02 92.8K
09:35 72.98 72.99 72.86 72.98 63.3K
09:36 72.94 73.08 72.94 73.07 38.7K
09:37 73.09 73.11 73.04 73.08 17.4K
09:38 73.11 73.15 72.86 72.88 39.5K
09:39 72.91 72.96 72.74 72.81 70.9K
09:40 72.83 72.83 72.71 72.71 118.3K
09:41 72.71 72.79 72.66 72.69 62.9K
09:42 72.64 72.68 72.59 72.58 72.4K
09:43 72.52 72.55 72.37 72.43 105.3K
09:44 72.45 72.53 72.38 72.41 84.6K
09:45 72.42 72.42 72.26 72.37 112.7K
09:46 72.37 72.61 72.33 72.60 49.6K
09:47 72.69 72.86 72.67 72.83 36.8K
09:48 72.82 72.82 72.63 72.63 29.3K
09:49 72.59 72.71 72.58 72.66 67.3K
09:50 72.67 72.67 72.61 72.63 14.8K
09:51 72.69 73.04 72.69 73.04 32.1K
09:52 72.90 73.04 72.89 73.04 19.3K
09:53 73.03 73.04 73.00 73.02 29.0K
09:54 72.99 73.02 72.93 72.94 18.8K
09:55 72.95 73.01 72.95 73.01 10.4K
09:56 73.00 73.00 72.93 72.97 29.5K
09:57 72.94 73.01 72.92 72.93 25.8K
09:58 72.92 72.94 72.88 72.91 12.9K
09:59 72.91 72.91 72.86 72.91 39.4K
10:00 72.90 72.93 72.78 72.86 20.8K
10:01 72.86 72.88 72.78 72.86 22.8K
10:02 72.86 72.91 72.82 72.91 46.0K
10:03 72.91 73.01 72.91 72.99 60.8K
10:04 73.02 73.08 73.02 73.08 28.6K
10:05 73.08 73.10 73.04 73.09 45.2K
10:06 73.12 73.27 73.12 73.27 32.6K
10:07 73.30 73.37 73.30 73.32 43.6K
10:08 73.31 73.31 73.24 73.31 67.4K
10:09 73.31 73.35 73.24 73.25 77.3K
10:10 73.21 73.25 73.17 73.23 22.4K
10:11 73.25 73.25 73.13 73.14 19.5K
10:12 73.14 73.19 73.11 73.19 36.0K
10:13 73.14 73.16 73.11 73.16 17.3K
10:14 73.16 73.22 73.15 73.15 64.0K
10:15 73.17 73.17 73.08 73.10 51.3K
10:16 73.10 73.14 73.03 73.14 26.9K
10:17 73.14 73.22 73.12 73.12 25.2K
10:18 73.14 73.24 73.14 73.22 16.8K
10:19 73.21 73.27 73.21 73.23 142.9K
10:20 73.23 73.23 73.15 73.16 18.6K
10:21 73.23 73.25 73.14 73.21 87.2K
10:22 73.27 73.29 73.20 73.21 28.2K
10:23 73.18 73.33 73.18 73.33 109.9K
10:24 73.33 73.37 73.31 73.36 28.2K
10:25 73.39 73.39 73.31 73.32 15.4K
10:26 73.32 73.34 73.26 73.31 42.4K
10:27 73.33 73.36 73.31 73.35 21.4K
10:28 73.36 73.36 73.21 73.23 162.9K
10:29 73.23 73.23 73.10 73.10 18.0K
10:30 73.07 73.21 73.07 73.18 43.0K
10:31 73.16 73.16 73.01 73.06 54.5K
10:32 73.06 73.06 73.03 73.05 21.7K
10:33 73.06 73.06 72.96 72.96 64.7K
10:34 72.91 72.95 72.91 72.94 93.0K
10:35 72.93 72.94 72.88 72.88 29.9K
10:36 72.90 72.91 72.85 72.89 28.8K
10:37 72.89 72.90 72.88 72.88 11.6K
10:38 72.88 72.99 72.87 72.97 81.4K
10:39 72.94 72.94 72.80 72.81 9.7K
10:40 72.83 72.84 72.79 72.83 46.7K
10:41 72.80 72.82 72.78 72.78 30.9K
10:42 72.77 72.77 72.71 72.74 16.8K
10:43 72.73 72.80 72.72 72.80 18.1K
10:44 72.81 72.81 72.77 72.78 10.1K
10:45 72.78 72.88 72.78 72.88 9.0K
10:46 72.86 72.86 72.77 72.79 16.1K
10:47 72.78 72.81 72.78 72.80 9.0K
10:48 72.80 72.93 72.80 72.93 19.0K
10:49 72.96 73.01 72.96 73.01 49.3K
10:50 72.99 73.02 72.99 72.99 43.0K
10:51 72.98 72.99 72.93 72.93 23.9K
10:52 72.93 72.93 72.81 72.82 35.0K
10:53 72.82 72.83 72.75 72.75 24.4K
10:54 72.71 72.81 72.69 72.81 17.9K
10:55 72.80 72.88 72.80 72.88 6.6K
10:56 72.85 72.85 72.74 72.74 18.1K
10:57 72.73 72.85 72.72 72.85 48.8K
10:58 72.87 72.87 72.73 72.72 10.8K
10:59 72.70 72.89 72.70 72.89 18.0K
11:00 72.93 72.93 72.91 72.91 9.3K
11:01 72.95 72.96 72.91 72.91 13.4K
11:02 72.90 72.90 72.88 72.89 18.4K
11:03 72.90 72.90 72.86 72.88 27.5K
11:04 72.88 72.93 72.88 72.91 32.0K
11:05 72.98 73.00 72.98 73.00 59.8K
11:06 73.03 73.03 72.98 72.99 69.2K
11:07 73.00 73.03 72.99 73.00 26.5K
11:08 73.00 73.03 73.00 73.00 7.4K
11:09 73.00 73.00 72.98 72.99 94.9K
11:10 72.99 73.01 72.99 73.00 8.4K
11:11 73.00 73.04 73.00 73.03 8.6K
11:12 73.07 73.09 73.01 73.01 16.1K
11:13 72.98 73.02 72.97 73.02 17.0K
11:14 73.01 73.03 73.01 73.01 14.7K
11:15 73.06 73.12 73.03 73.11 74.4K
11:16 73.14 73.20 73.14 73.18 11.4K
11:17 73.18 73.18 73.13 73.14 12.5K
11:18 73.13 73.16 73.13 73.16 19.8K
11:19 73.17 73.17 73.12 73.12 5.5K
11:20 73.14 73.15 73.12 73.12 13.7K
11:21 73.12 73.12 73.06 73.06 9.9K
11:22 73.06 73.07 72.99 72.99 16.6K
11:23 72.96 73.00 72.96 72.98 19.7K
11:24 72.98 72.98 72.91 72.97 17.7K
11:25 72.97 73.02 72.97 73.01 13.0K
11:26 73.01 73.02 72.99 73.00 20.2K
11:27 73.00 73.03 73.00 73.03 16.6K
11:28 73.06 73.09 73.03 73.08 12.2K
11:29 73.09 73.11 73.09 73.09 11.3K
11:30 73.09 73.13 72.99 73.01 22.3K
11:31 73.01 73.05 73.01 73.04 9.2K
11:32 73.05 73.05 73.04 73.04 4.6K
11:33 73.04 73.12 73.03 73.11 12.5K
11:34 73.14 73.15 73.11 73.15 10.6K
11:35 73.15 73.16 73.13 73.15 14.0K
11:36 73.18 73.19 73.16 73.18 6.8K
11:37 73.19 73.19 73.11 73.13 14.4K
11:38 73.11 73.12 73.07 73.07 15.7K
11:39 73.06 73.10 73.05 73.05 13.8K
11:40 73.06 73.08 73.04 73.04 9.7K
11:41 73.02 73.06 73.02 73.06 16.4K
11:42 73.06 73.10 73.03 73.08 8.4K
11:43 73.10 73.10 73.02 73.02 8.9K
11:44 73.01 73.04 73.00 73.02 18.6K
11:45 73.02 73.02 73.01 73.01 7.5K
11:46 73.02 73.07 73.02 73.07 10.2K
11:47 73.06 73.07 73.05 73.05 4.6K
11:48 73.06 73.06 73.06 73.06 11.1K
11:49 73.05 73.05 72.98 72.99 13.8K
11:50 73.00 73.00 72.95 72.96 8.2K
11:51 72.98 72.98 72.95 72.96 63.1K
11:52 72.96 72.97 72.96 72.97 12.5K
11:53 72.97 72.98 72.97 72.97 3.7K
11:54 72.98 72.99 72.95 72.96 34.5K
11:55 72.95 72.99 72.95 72.94 21.8K
11:56 72.94 72.98 72.94 72.94 9.8K
11:57 72.97 72.97 72.93 72.93 16.1K
11:58 72.94 72.98 72.94 72.96 7.9K
11:59 72.95 72.98 72.95 72.97 7.6K
12:00 72.97 73.07 72.97 73.07 15.7K
12:01 73.04 73.06 73.02 73.02 11.9K
12:02 73.03 73.05 73.01 73.01 9.8K
12:03 73.01 73.02 72.98 72.98 9.3K
12:04 73.00 73.01 72.99 73.00 15.4K
12:05 73.00 73.00 72.97 72.97 6.3K
12:06 72.97 72.97 72.96 72.96 6.7K
12:07 73.00 73.00 72.97 72.97 9.8K
12:08 72.99 72.99 72.97 72.97 7.0K
12:09 72.98 73.03 72.98 73.03 13.6K
12:10 73.02 73.03 73.02 73.03 6.7K
12:11 73.03 73.03 73.01 73.03 10.8K
12:12 73.07 73.08 73.06 73.08 47.1K
12:13 73.06 73.22 73.05 73.19 18.3K
12:14 73.13 73.15 73.10 73.10 24.1K
12:15 73.09 73.13 73.09 73.10 11.7K
12:16 73.09 73.12 73.09 73.09 9.5K
12:17 73.09 73.09 73.08 73.08 11.3K
12:18 73.07 73.07 73.06 73.06 8.3K
12:19 73.06 73.08 73.06 73.08 15.6K
12:20 73.08 73.08 73.02 73.04 7.8K
12:21 73.04 73.05 73.01 73.05 13.6K
12:22 73.06 73.06 73.05 73.06 2.6K
12:23 73.07 73.07 73.01 73.01 7.0K
12:24 73.01 73.03 73.00 73.03 15.1K
12:25 73.02 73.03 73.00 73.00 7.2K
12:26 72.99 73.06 72.98 73.06 10.6K
12:27 73.08 73.11 73.07 73.11 6.9K
12:28 73.11 73.11 73.09 73.09 5.3K
12:29 73.13 73.15 73.12 73.12 5.0K
12:30 73.13 73.14 73.12 73.12 3.7K
12:31 73.13 73.15 73.13 73.14 12.0K
12:32 73.14 73.14 73.10 73.10 11.6K
12:33 73.12 73.14 73.09 73.13 21.4K
12:34 73.13 73.14 73.12 73.14 6.2K
12:35 73.14 73.14 73.10 73.11 19.4K
12:36 73.11 73.11 73.09 73.09 9.7K
12:37 73.10 73.13 73.10 73.13 8.5K
12:38 73.12 73.15 73.12 73.14 5.9K
12:39 73.13 73.21 73.13 73.21 15.8K
12:40 73.21 73.24 73.21 73.23 31.1K
12:41 73.25 73.26 73.24 73.24 16.0K
12:42 73.23 73.25 73.23 73.25 25.4K
12:43 73.25 73.25 73.21 73.21 8.9K
12:44 73.21 73.23 73.20 73.20 21.4K
12:45 73.21 73.21 73.18 73.18 7.4K
12:46 73.17 73.23 73.16 73.23 22.1K
12:47 73.25 73.27 73.22 73.26 12.1K
12:48 73.26 73.26 73.25 73.26 6.4K
12:49 73.25 73.28 73.25 73.27 8.0K
12:50 73.26 73.28 73.26 73.28 13.5K
12:51 73.29 73.29 73.28 73.28 7.8K
12:52 73.29 73.29 73.27 73.27 5.8K
12:53 73.27 73.28 73.26 73.26 11.0K
12:54 73.26 73.26 73.23 73.24 8.3K
12:55 73.27 73.33 73.26 73.31 13.3K
12:56 73.36 73.36 73.34 73.34 8.3K
12:57 73.35 73.36 73.34 73.35 6.8K
12:58 73.34 73.35 73.32 73.35 11.6K
12:59 73.34 73.35 73.34 73.35 3.9K
13:00 73.35 73.39 73.35 73.38 10.2K
13:01 73.39 73.39 73.36 73.36 4.6K
13:02 73.38 73.44 73.38 73.44 10.4K
13:03 73.44 73.44 73.43 73.44 10.1K
13:04 73.43 73.44 73.43 73.45 5.8K
13:05 73.44 73.52 73.44 73.52 12.5K
13:06 73.52 73.54 73.51 73.51 11.5K
13:07 73.51 73.51 73.45 73.47 12.6K
13:08 73.48 73.51 73.47 73.49 13.4K
13:09 73.50 73.50 73.45 73.48 13.0K
13:10 73.47 73.48 73.47 73.48 1.9K
13:11 73.48 73.49 73.47 73.48 8.4K
13:12 73.48 73.48 73.46 73.47 8.0K
13:13 73.47 73.47 73.46 73.46 9.6K
13:14 73.46 73.47 73.40 73.42 21.4K
13:15 73.43 73.44 73.42 73.43 7.9K
13:16 73.43 73.45 73.43 73.44 6.6K
13:17 73.44 73.44 73.41 73.44 8.1K
13:18 73.43 73.43 73.39 73.39 5.7K
13:19 73.41 73.44 73.40 73.44 12.1K
13:20 73.44 73.44 73.40 73.40 7.3K
13:21 73.42 73.45 73.42 73.44 13.8K
13:22 73.45 73.45 73.36 73.36 13.5K
13:23 73.36 73.37 73.32 73.34 43.3K
13:24 73.35 73.43 73.34 73.39 39.7K
13:25 73.44 73.45 73.39 73.39 11.6K
13:26 73.41 73.44 73.41 73.44 14.3K
13:27 73.42 73.42 73.39 73.39 8.8K
13:28 73.39 73.41 73.39 73.40 9.1K
13:29 73.47 73.53 73.47 73.53 17.2K
13:30 73.52 73.54 73.51 73.51 9.2K
13:31 73.50 73.50 73.42 73.43 12.9K
13:32 73.46 73.46 73.45 73.46 7.0K
13:33 73.46 73.48 73.45 73.47 6.5K
13:34 73.47 73.50 73.47 73.49 7.4K
13:35 73.51 73.54 73.49 73.49 12.1K
13:36 73.50 73.50 73.48 73.49 12.6K
13:37 73.49 73.49 73.45 73.44 18.9K
13:38 73.43 73.45 73.43 73.44 15.3K
13:39 73.46 73.46 73.44 73.44 13.8K
13:40 73.46 73.46 73.44 73.45 6.5K
13:41 73.46 73.48 73.46 73.47 4.3K
13:42 73.48 73.50 73.48 73.50 47.8K
13:43 73.49 73.51 73.43 73.51 77.0K
13:44 73.49 73.53 73.49 73.52 6.2K
13:45 73.51 73.63 73.51 73.63 12.7K
13:46 73.63 73.63 73.60 73.60 17.6K
13:47 73.61 73.61 73.57 73.57 4.5K
13:48 73.57 73.57 73.54 73.54 6.1K
13:49 73.54 73.54 73.50 73.50 9.0K
13:50 73.50 73.56 73.50 73.56 11.5K
13:51 73.57 73.61 73.57 73.60 5.0K
13:52 73.60 73.61 73.57 73.58 6.0K
13:53 73.56 73.61 73.56 73.60 6.9K
13:54 73.60 73.63 73.58 73.63 12.3K
13:55 73.62 73.68 73.62 73.68 4.6K
13:56 73.68 73.68 73.62 73.62 27.8K
13:57 73.61 73.61 73.56 73.57 5.8K
13:58 73.56 73.62 73.56 73.61 11.5K
13:59 73.63 73.66 73.62 73.63 13.0K
14:00 73.62 73.62 73.60 73.61 7.3K
14:01 73.62 73.62 73.60 73.62 9.9K
14:02 73.62 73.63 73.62 73.62 3.7K
14:03 73.62 73.67 73.62 73.63 11.4K
14:04 73.63 73.63 73.58 73.58 7.2K
14:05 73.58 73.61 73.58 73.59 9.6K
14:06 73.59 73.60 73.53 73.53 17.2K
14:07 73.54 73.55 73.51 73.55 8.9K
14:08 73.56 73.56 73.55 73.55 3.6K
14:09 73.55 73.55 73.53 73.53 8.4K
14:10 73.53 73.55 73.52 73.52 5.1K
14:11 73.52 73.53 73.49 73.53 17.5K
14:12 73.53 73.53 73.50 73.50 6.8K
14:13 73.50 73.52 73.50 73.51 7.1K
14:14 73.53 73.56 73.53 73.56 11.0K
14:15 73.53 73.53 73.52 73.52 4.7K
14:16 73.52 73.53 73.52 73.53 3.9K
14:17 73.53 73.55 73.53 73.54 9.1K
14:18 73.54 73.55 73.53 73.54 9.1K
14:19 73.55 73.55 73.52 73.53 17.9K
14:20 73.54 73.55 73.53 73.54 7.9K
14:21 73.54 73.54 73.49 73.50 10.0K
14:22 73.49 73.49 73.48 73.47 4.8K
14:23 73.48 73.48 73.48 73.47 3.2K
14:24 73.48 73.48 73.43 73.46 20.4K
14:25 73.44 73.51 73.44 73.47 17.2K
14:26 73.48 73.48 73.47 73.47 8.0K
14:27 73.47 73.48 73.47 73.48 9.2K
14:28 73.48 73.48 73.42 73.42 23.6K
14:29 73.45 73.46 73.40 73.40 25.1K
14:30 73.39 73.40 73.38 73.38 17.4K
14:31 73.38 73.40 73.37 73.38 21.8K
14:32 73.38 73.38 73.34 73.37 15.6K
14:33 73.38 73.40 73.38 73.40 9.6K
14:34 73.41 73.41 73.40 73.41 3.6K
14:35 73.41 73.41 73.35 73.36 17.6K
14:36 73.38 73.42 73.38 73.40 13.2K
14:37 73.41 73.47 73.41 73.47 11.1K
14:38 73.47 73.48 73.46 73.47 10.4K
14:39 73.48 73.49 73.47 73.47 4.1K
14:40 73.47 73.48 73.45 73.46 11.1K
14:41 73.43 73.45 73.43 73.44 8.7K
14:42 73.44 73.44 73.39 73.40 14.4K
14:43 73.40 73.40 73.40 73.40 9.8K
14:44 73.40 73.41 73.39 73.40 5.4K
14:45 73.40 73.43 73.40 73.43 25.0K
14:46 73.42 73.42 73.37 73.39 12.7K
14:47 73.40 73.40 73.37 73.38 35.1K
14:48 73.39 73.40 73.38 73.38 9.1K
14:49 73.38 73.38 73.33 73.33 8.8K
14:50 73.31 73.31 73.26 73.26 7.6K
14:51 73.27 73.27 73.22 73.23 13.6K
14:52 73.22 73.29 73.22 73.29 24.9K
14:53 73.28 73.32 73.28 73.31 18.2K
14:54 73.31 73.31 73.29 73.29 6.4K
14:55 73.28 73.28 73.25 73.27 12.6K
14:56 73.27 73.27 73.25 73.26 8.3K
14:57 73.25 73.25 73.23 73.24 16.2K
14:58 73.26 73.29 73.26 73.28 5.6K
14:59 73.29 73.30 73.28 73.28 3.9K
15:00 73.29 73.30 73.27 73.30 21.6K
15:01 73.30 73.30 73.29 73.29 20.4K
15:02 73.29 73.32 73.29 73.32 7.4K
15:03 73.33 73.33 73.24 73.27 15.5K
15:04 73.26 73.26 73.20 73.20 9.1K
15:05 73.22 73.26 73.21 73.25 21.4K
15:06 73.25 73.26 73.25 73.25 12.3K
15:07 73.25 73.28 73.25 73.26 13.5K
15:08 73.27 73.28 73.25 73.25 7.0K
15:09 73.25 73.25 73.21 73.21 9.4K
15:10 73.20 73.22 73.19 73.19 25.4K
15:11 73.19 73.19 73.17 73.17 5.4K
15:12 73.16 73.19 73.16 73.17 15.6K
15:13 73.17 73.17 73.15 73.15 8.1K
15:14 73.18 73.21 73.18 73.21 10.6K
15:15 73.21 73.23 73.21 73.22 9.7K
15:16 73.21 73.23 73.19 73.23 19.9K
15:17 73.25 73.25 73.20 73.20 36.0K
15:18 73.21 73.21 73.18 73.18 7.3K
15:19 73.19 73.19 73.18 73.19 11.2K
15:20 73.20 73.24 73.20 73.24 11.3K
15:21 73.23 73.24 73.23 73.24 6.1K
15:22 73.23 73.24 73.22 73.24 12.2K
15:23 73.25 73.28 73.25 73.27 16.4K
15:24 73.28 73.29 73.26 73.26 10.0K
15:25 73.27 73.28 73.26 73.26 11.6K
15:26 73.27 73.27 73.25 73.25 9.2K
15:27 73.25 73.27 73.25 73.25 9.9K
15:28 73.26 73.27 73.25 73.25 10.1K
15:29 73.26 73.33 73.26 73.33 38.8K
15:30 73.33 73.33 73.30 73.30 11.5K
15:31 73.30 73.32 73.25 73.27 24.0K
15:32 73.27 73.27 73.25 73.26 7.8K
15:33 73.28 73.28 73.27 73.27 14.7K
15:34 73.26 73.26 73.21 73.21 13.0K
15:35 73.21 73.26 73.19 73.25 20.7K
15:36 73.25 73.25 73.22 73.23 15.8K
15:37 73.23 73.28 73.23 73.28 34.7K
15:38 73.28 73.33 73.27 73.31 27.6K
15:39 73.31 73.31 73.28 73.28 19.3K
15:40 73.29 73.29 73.26 73.27 19.4K
15:41 73.27 73.37 73.27 73.36 45.2K
15:42 73.36 73.36 73.33 73.33 13.4K
15:43 73.34 73.39 73.34 73.38 23.9K
15:44 73.42 73.42 73.39 73.39 12.5K
15:45 73.39 73.39 73.34 73.34 28.3K
15:46 73.35 73.36 73.32 73.36 44.9K
15:47 73.35 73.36 73.34 73.33 22.9K
15:48 73.34 73.35 73.31 73.31 28.8K
15:49 73.27 73.27 73.17 73.19 47.2K
15:50 73.16 73.17 73.10 73.10 38.2K
15:51 73.09 73.11 73.04 73.04 36.2K
15:52 73.03 73.04 72.98 73.04 60.2K
15:53 73.05 73.07 73.01 73.01 31.7K
15:54 73.00 73.04 72.99 73.03 74.7K
15:55 73.03 73.11 73.03 73.08 68.7K
15:56 73.09 73.25 73.09 73.24 132.0K
15:57 73.26 73.29 73.25 73.28 109.1K
15:58 73.30 73.34 73.26 73.27 138.2K
15:59 73.27 73.42 73.27 73.42 4,106.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available