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 73.25 73.25 72.84 72.97 205.8K
09:31 72.94 72.94 72.78 72.80 11.2K
09:32 72.80 72.80 72.52 72.52 8.2K
09:33 72.52 72.52 72.22 72.28 43.3K
09:34 72.29 72.36 72.22 72.36 56.9K
09:35 72.42 72.54 72.39 72.49 18.1K
09:36 72.56 72.70 72.52 72.63 40.3K
09:37 72.64 72.69 72.62 72.69 14.9K
09:38 72.66 72.66 72.62 72.64 10.7K
09:39 72.64 72.68 72.63 72.67 19.5K
09:40 72.64 72.70 72.64 72.69 23.4K
09:41 72.63 72.66 72.62 72.65 10.9K
09:42 72.60 72.70 72.50 72.62 33.9K
09:43 72.65 72.71 72.65 72.65 12.4K
09:44 72.69 72.70 72.63 72.63 11.3K
09:45 72.64 72.70 72.64 72.66 14.2K
09:46 72.61 72.66 72.61 72.66 11.3K
09:47 72.66 72.70 72.64 72.70 8.2K
09:48 72.73 72.73 72.66 72.66 8.8K
09:49 72.62 72.69 72.62 72.69 25.6K
09:50 72.72 72.77 72.71 72.77 31.6K
09:51 72.79 72.83 72.76 72.82 16.6K
09:52 72.86 72.86 72.79 72.81 23.6K
09:53 72.82 72.91 72.82 72.89 16.4K
09:54 72.90 72.91 72.83 72.83 11.5K
09:55 72.79 72.79 72.76 72.76 1.8K
09:56 72.79 72.82 72.78 72.79 5.9K
09:57 72.79 72.84 72.79 72.80 7.6K
09:58 72.83 72.86 72.83 72.83 8.9K
09:59 72.82 72.82 72.70 72.72 13.0K
10:00 72.73 72.74 72.63 72.73 12.7K
10:01 72.73 72.76 72.60 72.60 26.8K
10:02 72.57 72.60 72.57 72.60 6.4K
10:03 72.60 72.60 72.56 72.57 9.5K
10:04 72.56 72.57 72.52 72.52 11.1K
10:05 72.50 72.55 72.47 72.47 14.2K
10:06 72.48 72.48 72.42 72.47 13.1K
10:07 72.45 72.45 72.42 72.44 6.4K
10:08 72.45 72.45 72.36 72.37 12.4K
10:09 72.39 72.39 72.36 72.36 8.5K
10:10 72.35 72.37 72.33 72.37 7.8K
10:11 72.40 72.51 72.40 72.49 25.6K
10:12 72.49 72.53 72.47 72.47 34.2K
10:13 72.47 72.48 72.39 72.48 15.2K
10:14 72.50 72.56 72.49 72.56 5.8K
10:15 72.53 72.57 72.48 72.57 9.7K
10:16 72.54 72.55 72.52 72.54 8.8K
10:17 72.54 72.60 72.54 72.60 8.8K
10:18 72.61 72.61 72.56 72.60 9.4K
10:19 72.60 72.61 72.58 72.60 3.4K
10:20 72.60 72.60 72.57 72.57 8.3K
10:21 72.62 72.63 72.61 72.61 3.4K
10:22 72.60 72.66 72.59 72.66 10.5K
10:23 72.63 72.63 72.53 72.53 6.8K
10:24 72.53 72.59 72.53 72.58 6.4K
10:25 72.54 72.58 72.54 72.58 14.8K
10:26 72.58 72.62 72.58 72.61 7.1K
10:27 72.63 72.65 72.61 72.61 8.2K
10:28 72.62 72.64 72.61 72.64 6.1K
10:29 72.64 72.66 72.53 72.55 17.9K
10:30 72.55 72.57 72.54 72.56 6.1K
10:31 72.57 72.62 72.56 72.56 14.2K
10:32 72.57 72.57 72.55 72.55 5.3K
10:33 72.56 72.58 72.54 72.58 12.9K
10:34 72.58 72.58 72.43 72.43 9.0K
10:35 72.43 72.44 72.42 72.44 10.1K
10:36 72.43 72.47 72.43 72.44 5.7K
10:37 72.43 72.46 72.37 72.46 10.4K
10:38 72.48 72.48 72.44 72.44 4.1K
10:39 72.40 72.40 72.36 72.36 8.9K
10:40 72.36 72.46 72.36 72.46 9.0K
10:41 72.46 72.46 72.42 72.42 3.4K
10:42 72.40 72.41 72.39 72.39 9.9K
10:43 72.38 72.42 72.38 72.38 6.9K
10:44 72.39 72.39 72.35 72.36 9.0K
10:45 72.36 72.38 72.36 72.38 5.2K
10:46 72.36 72.38 72.36 72.37 12.1K
10:47 72.34 72.37 72.34 72.35 11.4K
10:48 72.36 72.44 72.36 72.44 16.4K
10:49 72.44 72.48 72.44 72.48 5.1K
10:50 72.45 72.45 72.44 72.44 5.3K
10:51 72.42 72.43 72.42 72.43 3.3K
10:52 72.44 72.44 72.43 72.44 6.8K
10:53 72.46 72.49 72.46 72.48 5.9K
10:54 72.48 72.48 72.45 72.46 4.4K
10:55 72.44 72.47 72.44 72.46 7.2K
10:56 72.48 72.50 72.48 72.49 8.5K
10:57 72.48 72.49 72.42 72.44 8.9K
10:58 72.43 72.45 72.43 72.44 7.3K
10:59 72.43 72.45 72.43 72.45 7.1K
11:00 72.45 72.46 72.41 72.46 20.3K
11:01 72.45 72.45 72.40 72.41 13.3K
11:02 72.42 72.48 72.42 72.48 7.1K
11:03 72.48 72.48 72.46 72.47 6.7K
11:04 72.46 72.48 72.46 72.48 8.1K
11:05 72.50 72.50 72.48 72.50 7.9K
11:06 72.50 72.51 72.50 72.51 3.7K
11:07 72.47 72.48 72.42 72.43 10.0K
11:08 72.43 72.47 72.43 72.47 5.2K
11:09 72.48 72.50 72.48 72.50 5.8K
11:10 72.52 72.52 72.45 72.49 14.4K
11:11 72.47 72.49 72.47 72.49 5.4K
11:12 72.51 72.51 72.49 72.49 3.9K
11:13 72.49 72.49 72.48 72.48 2.8K
11:14 72.48 72.50 72.46 72.50 9.5K
11:15 72.51 72.52 72.50 72.51 10.1K
11:16 72.53 72.57 72.53 72.55 4.0K
11:17 72.54 72.54 72.53 72.53 3.5K
11:18 72.53 72.53 72.52 72.53 6.3K
11:19 72.51 72.52 72.51 72.52 2.6K
11:20 72.53 72.53 72.48 72.48 5.0K
11:21 72.47 72.48 72.46 72.48 7.3K
11:22 72.48 72.50 72.48 72.50 5.5K
11:23 72.50 72.50 72.50 72.50 1.8K
11:24 72.51 72.53 72.50 72.51 9.9K
11:25 72.54 72.54 72.53 72.53 4.3K
11:26 72.52 72.54 72.52 72.53 2.6K
11:27 72.52 72.54 72.52 72.54 6.0K
11:28 72.56 72.57 72.52 72.53 6.7K
11:29 72.53 72.53 72.52 72.52 5.3K
11:30 72.53 72.53 72.48 72.51 13.0K
11:31 72.52 72.52 72.51 72.51 2.3K
11:32 72.51 72.51 72.45 72.45 5.7K
11:33 72.45 72.47 72.45 72.47 5.3K
11:34 72.49 72.49 72.47 72.48 6.5K
11:35 72.48 72.52 72.48 72.52 3.4K
11:36 72.52 72.54 72.51 72.51 7.2K
11:37 72.48 72.49 72.47 72.49 6.0K
11:38 72.44 72.46 72.42 72.46 9.9K
11:39 72.46 72.46 72.43 72.44 4.8K
11:40 72.45 72.47 72.45 72.45 6.1K
11:41 72.45 72.46 72.43 72.44 7.2K
11:42 72.43 72.45 72.43 72.45 6.6K
11:43 72.45 72.47 72.45 72.47 2.8K
11:44 72.47 72.47 72.45 72.45 4.2K
11:45 72.44 72.44 72.43 72.44 8.1K
11:46 72.43 72.43 72.42 72.42 2.9K
11:47 72.42 72.42 72.39 72.39 8.1K
11:48 72.39 72.39 72.37 72.37 6.0K
11:49 72.37 72.38 72.36 72.36 3.9K
11:50 72.37 72.40 72.37 72.40 5.8K
11:51 72.42 72.43 72.42 72.43 4.0K
11:52 72.43 72.45 72.43 72.44 4.4K
11:53 72.45 72.45 72.42 72.42 5.5K
11:54 72.43 72.45 72.43 72.45 6.3K
11:55 72.46 72.47 72.45 72.44 4.7K
11:56 72.43 72.43 72.43 72.43 6.5K
11:57 72.43 72.43 72.37 72.36 11.4K
11:58 72.36 72.36 72.32 72.32 6.3K
11:59 72.31 72.36 72.31 72.35 17.9K
12:00 72.37 72.39 72.37 72.39 12.1K
12:01 72.41 72.46 72.40 72.44 6.0K
12:02 72.45 72.49 72.45 72.49 8.5K
12:03 72.47 72.47 72.44 72.46 46.0K
12:04 72.48 72.49 72.48 72.47 6.6K
12:05 72.47 72.47 72.46 72.46 5.9K
12:06 72.48 72.48 72.48 72.47 3.6K
12:07 72.47 72.47 72.45 72.47 5.0K
12:08 72.48 72.48 72.44 72.44 5.2K
12:09 72.44 72.46 72.44 72.46 3.8K
12:10 72.43 72.43 72.38 72.40 7.7K
12:11 72.39 72.41 72.39 72.40 4.0K
12:12 72.40 72.40 72.40 72.40 2.4K
12:13 72.41 72.41 72.40 72.40 5.6K
12:14 72.40 72.40 72.40 72.40 3.5K
12:15 72.41 72.41 72.41 72.41 4.9K
12:16 72.40 72.41 72.39 72.40 2.4K
12:17 72.40 72.45 72.39 72.45 5.4K
12:18 72.45 72.46 72.45 72.46 4.0K
12:19 72.46 72.46 72.45 72.45 4.6K
12:20 72.41 72.43 72.41 72.43 6.6K
12:21 72.45 72.50 72.45 72.50 6.4K
12:22 72.50 72.51 72.50 72.51 3.8K
12:23 72.51 72.51 72.51 72.51 1.5K
12:24 72.51 72.52 72.47 72.47 4.9K
12:25 72.45 72.46 72.45 72.45 7.7K
12:26 72.46 72.46 72.45 72.45 2.8K
12:27 72.45 72.45 72.43 72.43 4.6K
12:28 72.41 72.42 72.38 72.38 6.0K
12:29 72.38 72.40 72.38 72.39 4.7K
12:30 72.40 72.40 72.39 72.39 2.9K
12:31 72.39 72.40 72.39 72.40 3.4K
12:32 72.39 72.44 72.39 72.43 7.1K
12:33 72.45 72.45 72.45 72.45 3.2K
12:34 72.46 72.47 72.46 72.46 3.8K
12:35 72.45 72.45 72.44 72.45 4.0K
12:36 72.44 72.45 72.44 72.45 2.9K
12:37 72.45 72.46 72.44 72.46 5.9K
12:38 72.46 72.46 72.46 72.46 1.2K
12:39 72.47 72.47 72.45 72.45 4.7K
12:40 72.45 72.45 72.43 72.43 5.9K
12:41 72.43 72.46 72.43 72.46 5.9K
12:42 72.45 72.46 72.45 72.46 0.8K
12:43 72.46 72.46 72.46 72.46 1.2K
12:44 72.46 72.46 72.45 72.45 7.2K
12:45 72.45 72.46 72.45 72.45 4.3K
12:46 72.46 72.46 72.43 72.43 4.6K
12:47 72.43 72.43 72.42 72.43 4.8K
12:48 72.44 72.44 72.41 72.43 7.5K
12:49 72.42 72.48 72.40 72.48 10.5K
12:50 72.47 72.52 72.47 72.52 3.7K
12:51 72.51 72.52 72.48 72.48 7.9K
12:52 72.48 72.49 72.48 72.47 1.0K
12:53 72.48 72.52 72.48 72.52 4.4K
12:54 72.53 72.57 72.51 72.51 16.8K
12:55 72.51 72.51 72.51 72.51 2.2K
12:56 72.50 72.52 72.50 72.52 3.8K
12:57 72.54 72.54 72.53 72.53 5.1K
12:58 72.52 72.53 72.51 72.52 5.1K
12:59 72.54 72.54 72.54 72.54 5.0K
13:00 72.55 72.55 72.53 72.53 2.2K
13:01 72.52 72.55 72.52 72.55 5.9K
13:02 72.53 72.53 72.47 72.48 8.1K
13:03 72.49 72.49 72.48 72.48 2.7K
13:04 72.49 72.50 72.48 72.49 4.4K
13:05 72.48 72.52 72.48 72.51 5.9K
13:06 72.51 72.52 72.50 72.50 4.6K
13:07 72.51 72.52 72.51 72.52 2.1K
13:08 72.52 72.54 72.52 72.54 3.2K
13:09 72.53 72.53 72.53 72.53 2.0K
13:10 72.53 72.53 72.50 72.50 23.1K
13:11 72.47 72.51 72.47 72.51 12.1K
13:12 72.52 72.53 72.50 72.52 8.2K
13:13 72.51 72.51 72.47 72.47 8.1K
13:14 72.46 72.47 72.45 72.47 6.1K
13:15 72.48 72.48 72.45 72.45 5.0K
13:16 72.45 72.47 72.45 72.47 4.8K
13:17 72.48 72.50 72.48 72.50 4.9K
13:18 72.49 72.60 72.49 72.60 13.9K
13:19 72.60 72.60 72.57 72.57 9.9K
13:20 72.58 72.64 72.58 72.63 20.7K
13:21 72.64 72.64 72.62 72.62 5.3K
13:22 72.62 72.62 72.57 72.58 7.0K
13:23 72.60 72.61 72.59 72.60 7.5K
13:24 72.60 72.66 72.60 72.63 7.2K
13:25 72.65 72.67 72.61 72.64 9.5K
13:26 72.64 72.65 72.64 72.64 4.9K
13:27 72.62 72.62 72.60 72.61 3.1K
13:28 72.61 72.63 72.61 72.63 5.0K
13:29 72.62 72.62 72.62 72.62 0.3K
13:30 72.64 72.64 72.61 72.61 5.8K
13:31 72.62 72.62 72.62 72.62 0.7K
13:32 72.64 72.65 72.62 72.64 6.1K
13:33 72.65 72.65 72.62 72.64 6.9K
13:34 72.63 72.65 72.63 72.65 4.1K
13:35 72.64 72.64 72.61 72.61 3.9K
13:36 72.60 72.61 72.60 72.59 3.5K
13:37 72.59 72.61 72.58 72.60 11.1K
13:38 72.58 72.60 72.58 72.58 8.0K
13:39 72.57 72.57 72.57 72.57 2.8K
13:40 72.57 72.58 72.51 72.52 10.3K
13:41 72.53 72.54 72.52 72.54 12.0K
13:42 72.55 72.55 72.54 72.55 5.2K
13:43 72.53 72.56 72.53 72.54 4.4K
13:44 72.54 72.55 72.54 72.55 5.2K
13:45 72.55 72.55 72.53 72.55 5.1K
13:46 72.56 72.56 72.55 72.56 5.9K
13:47 72.55 72.55 72.53 72.54 4.5K
13:48 72.54 72.55 72.53 72.55 8.8K
13:49 72.55 72.60 72.55 72.60 7.6K
13:50 72.62 72.62 72.60 72.61 5.2K
13:51 72.62 72.63 72.60 72.60 7.7K
13:52 72.61 72.64 72.61 72.64 4.1K
13:53 72.63 72.63 72.58 72.58 4.3K
13:54 72.58 72.59 72.57 72.59 6.4K
13:55 72.60 72.60 72.57 72.57 2.0K
13:56 72.58 72.58 72.56 72.56 6.7K
13:57 72.58 72.58 72.55 72.55 3.4K
13:58 72.55 72.55 72.52 72.53 8.4K
13:59 72.53 72.55 72.53 72.54 5.5K
14:00 72.54 72.55 72.54 72.54 5.2K
14:01 72.56 72.56 72.52 72.55 8.5K
14:02 72.55 72.57 72.55 72.57 4.4K
14:03 72.55 72.58 72.55 72.57 26.5K
14:04 72.57 72.63 72.57 72.62 15.1K
14:05 72.58 72.60 72.56 72.58 8.0K
14:06 72.59 72.60 72.59 72.60 7.1K
14:07 72.60 72.61 72.59 72.59 5.0K
14:08 72.61 72.61 72.59 72.60 7.0K
14:09 72.61 72.61 72.60 72.61 3.6K
14:10 72.60 72.64 72.60 72.64 10.5K
14:11 72.65 72.65 72.63 72.64 5.3K
14:12 72.63 72.63 72.60 72.61 4.3K
14:13 72.61 72.62 72.59 72.60 4.6K
14:14 72.60 72.62 72.59 72.59 11.8K
14:15 72.59 72.63 72.59 72.63 6.1K
14:16 72.62 72.63 72.62 72.63 4.6K
14:17 72.64 72.64 72.62 72.61 4.0K
14:18 72.62 72.62 72.60 72.60 9.2K
14:19 72.60 72.60 72.56 72.56 9.1K
14:20 72.56 72.56 72.48 72.48 12.5K
14:21 72.48 72.49 72.47 72.49 4.9K
14:22 72.48 72.48 72.48 72.48 9.2K
14:23 72.48 72.49 72.48 72.49 11.2K
14:24 72.49 72.50 72.49 72.50 7.0K
14:25 72.50 72.50 72.48 72.48 11.2K
14:26 72.45 72.47 72.40 72.40 10.2K
14:27 72.40 72.40 72.35 72.35 7.6K
14:28 72.32 72.34 72.32 72.34 6.1K
14:29 72.34 72.35 72.33 72.34 4.1K
14:30 72.35 72.35 72.35 72.35 3.2K
14:31 72.36 72.38 72.34 72.35 11.1K
14:32 72.36 72.36 72.34 72.34 7.5K
14:33 72.35 72.35 72.31 72.31 8.1K
14:34 72.30 72.31 72.29 72.29 9.5K
14:35 72.28 72.30 72.26 72.30 5.3K
14:36 72.31 72.32 72.31 72.32 6.4K
14:37 72.32 72.35 72.32 72.35 6.0K
14:38 72.35 72.37 72.35 72.35 6.6K
14:39 72.35 72.38 72.35 72.38 5.6K
14:40 72.38 72.40 72.38 72.38 5.4K
14:41 72.38 72.41 72.38 72.41 6.5K
14:42 72.42 72.42 72.40 72.40 2.4K
14:43 72.41 72.43 72.41 72.43 5.5K
14:44 72.43 72.45 72.43 72.45 2.4K
14:45 72.45 72.47 72.45 72.46 3.6K
14:46 72.47 72.47 72.43 72.45 7.0K
14:47 72.45 72.47 72.45 72.46 4.4K
14:48 72.47 72.48 72.47 72.47 5.8K
14:49 72.48 72.48 72.47 72.48 3.8K
14:50 72.46 72.46 72.44 72.44 9.6K
14:51 72.45 72.47 72.45 72.47 6.9K
14:52 72.47 72.48 72.47 72.47 2.9K
14:53 72.47 72.47 72.47 72.47 4.4K
14:54 72.48 72.48 72.45 72.46 7.3K
14:55 72.45 72.45 72.43 72.44 2.8K
14:56 72.43 72.43 72.41 72.42 6.1K
14:57 72.41 72.41 72.38 72.38 8.1K
14:58 72.39 72.40 72.35 72.35 13.9K
14:59 72.36 72.36 72.32 72.32 9.2K
15:00 72.32 72.33 72.30 72.31 12.4K
15:01 72.30 72.35 72.29 72.35 9.0K
15:02 72.34 72.35 72.31 72.32 6.0K
15:03 72.32 72.32 72.29 72.29 6.8K
15:04 72.29 72.31 72.29 72.29 10.1K
15:05 72.30 72.33 72.30 72.30 11.2K
15:06 72.30 72.33 72.30 72.32 6.9K
15:07 72.34 72.35 72.32 72.32 7.0K
15:08 72.33 72.35 72.33 72.35 8.5K
15:09 72.36 72.36 72.32 72.34 6.6K
15:10 72.32 72.33 72.31 72.31 10.5K
15:11 72.32 72.36 72.32 72.36 10.4K
15:12 72.36 72.36 72.34 72.34 5.8K
15:13 72.34 72.36 72.34 72.36 7.9K
15:14 72.37 72.40 72.37 72.38 7.0K
15:15 72.38 72.38 72.35 72.35 9.4K
15:16 72.34 72.34 72.32 72.33 8.9K
15:17 72.35 72.35 72.34 72.34 4.8K
15:18 72.34 72.35 72.34 72.33 4.8K
15:19 72.33 72.33 72.30 72.31 10.9K
15:20 72.31 72.31 72.29 72.29 13.2K
15:21 72.28 72.29 72.26 72.27 11.3K
15:22 72.27 72.30 72.27 72.29 8.3K
15:23 72.28 72.29 72.26 72.29 9.6K
15:24 72.30 72.33 72.30 72.33 7.3K
15:25 72.33 72.36 72.33 72.35 20.2K
15:26 72.35 72.39 72.35 72.38 8.6K
15:27 72.38 72.38 72.36 72.37 9.8K
15:28 72.37 72.38 72.37 72.38 12.5K
15:29 72.37 72.37 72.32 72.32 12.8K
15:30 72.31 72.33 72.24 72.24 21.5K
15:31 72.23 72.25 72.20 72.25 17.5K
15:32 72.26 72.26 72.23 72.23 10.9K
15:33 72.23 72.24 72.21 72.21 19.8K
15:34 72.21 72.22 72.21 72.22 14.0K
15:35 72.23 72.24 72.22 72.23 46.4K
15:36 72.23 72.24 72.23 72.24 14.5K
15:37 72.23 72.25 72.23 72.25 16.4K
15:38 72.25 72.26 72.24 72.26 16.7K
15:39 72.26 72.26 72.21 72.21 12.7K
15:40 72.21 72.24 72.20 72.24 26.9K
15:41 72.24 72.25 72.23 72.25 15.6K
15:42 72.24 72.25 72.24 72.25 10.5K
15:43 72.24 72.26 72.24 72.24 12.2K
15:44 72.24 72.24 72.23 72.24 9.4K
15:45 72.24 72.30 72.24 72.29 24.4K
15:46 72.28 72.30 72.28 72.28 14.0K
15:47 72.28 72.29 72.26 72.29 21.9K
15:48 72.28 72.32 72.28 72.31 9.3K
15:49 72.31 72.34 72.27 72.27 36.1K
15:50 72.25 72.29 72.23 72.28 32.8K
15:51 72.30 72.30 72.29 72.29 56.3K
15:52 72.30 72.34 72.28 72.34 39.7K
15:53 72.36 72.37 72.34 72.36 25.0K
15:54 72.36 72.37 72.28 72.28 44.0K
15:55 72.31 72.37 72.31 72.33 67.9K
15:56 72.32 72.32 72.25 72.26 67.1K
15:57 72.25 72.25 72.22 72.23 44.6K
15:58 72.23 72.24 72.20 72.21 78.2K
15:59 72.22 72.23 72.21 72.22 1,508.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available