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 72.03 72.21 72.03 72.08 57.4K
09:31 72.16 72.25 72.00 72.25 36.0K
09:32 72.25 72.29 72.16 72.22 13.8K
09:33 72.19 72.19 72.09 72.13 13.4K
09:34 72.14 72.37 72.14 72.35 9.2K
09:35 72.32 72.69 72.32 72.69 12.3K
09:36 72.76 72.76 72.59 72.68 19.5K
09:37 72.66 72.69 72.64 72.67 4.1K
09:38 72.70 72.74 72.70 72.74 2.6K
09:39 72.77 72.88 72.77 72.88 7.2K
09:40 72.92 72.94 72.68 72.68 14.1K
09:41 72.75 72.85 72.75 72.85 3.2K
09:42 72.85 72.92 72.85 72.91 10.7K
09:43 72.83 72.83 72.77 72.77 3.9K
09:44 72.83 72.86 72.82 72.82 6.2K
09:45 72.80 72.81 72.73 72.72 15.7K
09:46 72.76 72.76 72.70 72.72 16.7K
09:47 72.72 72.79 72.67 72.68 21.4K
09:48 72.64 72.73 72.64 72.73 11.0K
09:49 72.78 72.78 72.72 72.72 7.0K
09:50 72.69 72.74 72.66 72.66 11.1K
09:51 72.66 72.68 72.64 72.65 7.9K
09:52 72.70 72.78 72.70 72.78 12.4K
09:53 72.78 72.78 72.70 72.69 20.1K
09:54 72.69 72.70 72.63 72.64 13.9K
09:55 72.67 72.67 72.61 72.62 9.7K
09:56 72.61 72.62 72.59 72.61 12.9K
09:57 72.71 72.71 72.60 72.61 15.4K
09:58 72.62 72.62 72.57 72.57 6.7K
09:59 72.58 72.58 72.44 72.44 12.3K
10:00 72.41 72.48 72.41 72.47 29.5K
10:01 72.49 72.52 72.49 72.51 8.4K
10:02 72.47 72.47 72.38 72.39 16.9K
10:03 72.32 72.34 72.29 72.29 8.3K
10:04 72.30 72.30 72.21 72.21 15.7K
10:05 72.17 72.21 72.13 72.13 7.2K
10:06 72.12 72.19 72.11 72.19 18.4K
10:07 72.20 72.22 72.17 72.18 13.0K
10:08 72.15 72.15 72.09 72.08 8.2K
10:09 72.10 72.14 72.10 72.11 10.3K
10:10 72.11 72.11 72.05 72.10 8.8K
10:11 72.11 72.11 72.06 72.06 6.8K
10:12 72.06 72.10 72.06 72.09 7.4K
10:13 72.08 72.10 72.05 72.08 13.9K
10:14 72.09 72.16 72.09 72.16 10.4K
10:15 72.16 72.16 72.11 72.12 9.4K
10:16 72.09 72.09 72.07 72.08 10.0K
10:17 72.08 72.12 72.07 72.12 4.2K
10:18 72.10 72.12 72.02 72.02 13.8K
10:19 72.03 72.05 72.00 72.00 11.5K
10:20 72.00 72.01 71.95 72.01 15.8K
10:21 72.00 72.00 71.95 71.95 5.4K
10:22 71.97 72.00 71.92 71.92 10.5K
10:23 71.92 71.93 71.90 71.90 9.7K
10:24 71.90 71.92 71.90 71.92 4.4K
10:25 71.91 71.91 71.86 71.91 10.0K
10:26 71.89 71.96 71.89 71.96 8.2K
10:27 71.95 71.95 71.92 71.94 3.1K
10:28 71.94 71.96 71.93 71.94 4.1K
10:29 71.94 71.99 71.93 71.99 10.8K
10:30 71.99 71.99 71.96 71.98 7.6K
10:31 72.00 72.00 71.94 71.96 13.9K
10:32 71.96 71.96 71.94 71.96 10.5K
10:33 71.97 71.97 71.91 71.92 9.1K
10:34 71.93 71.97 71.93 71.97 8.7K
10:35 71.94 71.94 71.93 71.94 4.2K
10:36 71.94 71.96 71.90 71.90 12.3K
10:37 71.85 71.86 71.81 71.81 9.9K
10:38 71.81 71.81 71.67 71.68 11.5K
10:39 71.72 71.72 71.63 71.63 12.1K
10:40 71.58 71.58 71.52 71.53 9.1K
10:41 71.53 71.57 71.52 71.52 11.4K
10:42 71.53 71.55 71.51 71.54 8.8K
10:43 71.52 71.58 71.51 71.58 8.5K
10:44 71.56 71.60 71.56 71.58 5.9K
10:45 71.60 71.70 71.60 71.67 6.8K
10:46 71.68 71.68 71.59 71.59 8.2K
10:47 71.58 71.60 71.56 71.58 9.3K
10:48 71.57 71.59 71.56 71.58 6.7K
10:49 71.60 71.67 71.60 71.66 13.5K
10:50 71.68 71.70 71.67 71.70 5.2K
10:51 71.70 71.71 71.66 71.69 21.0K
10:52 71.72 71.72 71.68 71.71 9.5K
10:53 71.71 71.78 71.71 71.78 10.3K
10:54 71.78 71.80 71.77 71.79 8.1K
10:55 71.78 71.82 71.78 71.82 7.3K
10:56 71.80 71.86 71.80 71.82 11.7K
10:57 71.82 71.82 71.77 71.79 8.1K
10:58 71.76 71.81 71.76 71.81 5.2K
10:59 71.80 71.86 71.80 71.84 9.0K
11:00 71.88 71.88 71.80 71.80 13.1K
11:01 71.77 71.78 71.76 71.76 4.7K
11:02 71.75 71.75 71.69 71.70 12.8K
11:03 71.71 71.72 71.71 71.72 3.9K
11:04 71.71 71.74 71.70 71.73 11.3K
11:05 71.72 71.73 71.69 71.73 5.4K
11:06 71.74 71.75 71.74 71.75 6.0K
11:07 71.72 71.72 71.67 71.68 17.3K
11:08 71.67 71.75 71.67 71.75 11.3K
11:09 71.78 71.78 71.74 71.74 8.9K
11:10 71.76 71.78 71.76 71.77 12.8K
11:11 71.77 71.79 71.73 71.79 7.4K
11:12 71.78 71.79 71.77 71.77 9.1K
11:13 71.78 71.79 71.72 71.78 12.7K
11:14 71.77 71.77 71.77 71.77 4.4K
11:15 71.79 71.82 71.79 71.82 6.0K
11:16 71.81 71.81 71.77 71.78 8.2K
11:17 71.81 71.81 71.75 71.75 10.0K
11:18 71.77 71.78 71.77 71.77 16.8K
11:19 71.77 71.84 71.75 71.80 229.9K
11:20 71.83 71.83 71.81 71.83 5.6K
11:21 71.82 71.87 71.82 71.86 6.5K
11:22 71.83 71.83 71.80 71.82 8.6K
11:23 71.83 71.84 71.80 71.84 7.9K
11:24 71.82 71.83 71.82 71.83 11.4K
11:25 71.83 71.84 71.80 71.84 8.4K
11:26 71.85 71.86 71.83 71.85 3.3K
11:27 71.85 71.89 71.84 71.85 23.6K
11:28 71.83 71.83 71.80 71.83 6.3K
11:29 71.83 71.85 71.82 71.85 8.4K
11:30 71.85 71.85 71.82 71.82 5.6K
11:31 71.84 71.86 71.84 71.83 8.0K
11:32 71.82 71.83 71.80 71.80 7.3K
11:33 71.79 71.83 71.79 71.81 8.1K
11:34 71.80 71.80 71.77 71.79 14.2K
11:35 71.79 71.84 71.79 71.84 5.4K
11:36 71.84 71.85 71.83 71.85 4.6K
11:37 71.85 71.86 71.83 71.86 7.5K
11:38 71.84 71.84 71.81 71.84 6.1K
11:39 71.83 71.87 71.81 71.87 9.1K
11:40 71.86 71.87 71.86 71.87 4.5K
11:41 71.86 71.88 71.85 71.85 8.6K
11:42 71.83 71.84 71.83 71.84 4.1K
11:43 71.81 71.86 71.81 71.85 6.3K
11:44 71.84 71.86 71.83 71.83 2.9K
11:45 71.82 71.84 71.81 71.82 4.6K
11:46 71.81 71.84 71.81 71.84 8.5K
11:47 71.86 71.87 71.84 71.84 5.1K
11:48 71.86 71.86 71.84 71.86 3.8K
11:49 71.84 71.85 71.81 71.82 10.8K
11:50 71.82 71.83 71.81 71.83 4.5K
11:51 71.83 71.83 71.78 71.78 10.7K
11:52 71.78 71.78 71.77 71.77 5.2K
11:53 71.75 71.75 71.74 71.74 6.0K
11:54 71.75 71.75 71.72 71.73 6.7K
11:55 71.70 71.72 71.70 71.70 4.7K
11:56 71.69 71.69 71.68 71.69 4.0K
11:57 71.68 71.68 71.64 71.66 8.3K
11:58 71.64 71.66 71.64 71.66 8.6K
11:59 71.72 71.74 71.72 71.74 3.3K
12:00 71.73 71.76 71.73 71.76 8.1K
12:01 71.78 71.80 71.78 71.78 9.1K
12:02 71.78 71.79 71.77 71.79 5.0K
12:03 71.79 71.79 71.71 71.71 8.5K
12:04 71.73 71.73 71.70 71.72 6.7K
12:05 71.71 71.71 71.68 71.68 4.9K
12:06 71.72 71.74 71.72 71.74 4.6K
12:07 71.73 71.73 71.72 71.72 4.3K
12:08 71.72 71.73 71.72 71.72 3.1K
12:09 71.73 71.73 71.71 71.71 11.5K
12:10 71.71 71.72 71.69 71.72 8.7K
12:11 71.73 71.73 71.73 71.72 4.7K
12:12 71.72 71.72 71.71 71.72 5.4K
12:13 71.72 71.72 71.71 71.72 3.7K
12:14 71.73 71.73 71.71 71.71 4.5K
12:15 71.70 71.73 71.70 71.73 6.0K
12:16 71.73 71.73 71.70 71.70 12.6K
12:17 71.69 71.72 71.67 71.68 7.8K
12:18 71.68 71.68 71.65 71.66 15.5K
12:19 71.68 71.70 71.67 71.69 20.5K
12:20 71.69 71.72 71.69 71.71 5.0K
12:21 71.70 71.70 71.67 71.68 6.1K
12:22 71.66 71.66 71.61 71.61 5.4K
12:23 71.64 71.65 71.64 71.65 23.8K
12:24 71.64 71.65 71.63 71.63 5.1K
12:25 71.62 71.64 71.61 71.61 11.5K
12:26 71.62 71.62 71.61 71.61 3.7K
12:27 71.61 71.63 71.61 71.63 8.6K
12:28 71.63 71.64 71.63 71.63 9.1K
12:29 71.64 71.64 71.63 71.64 4.7K
12:30 71.62 71.65 71.62 71.65 10.2K
12:31 71.65 71.65 71.64 71.64 3.1K
12:32 71.64 71.65 71.63 71.65 3.1K
12:33 71.63 71.64 71.62 71.62 6.9K
12:34 71.64 71.65 71.63 71.63 3.7K
12:35 71.61 71.65 71.58 71.65 17.3K
12:36 71.64 71.68 71.64 71.66 37.0K
12:37 71.66 71.66 71.63 71.63 5.6K
12:38 71.63 71.64 71.60 71.60 6.2K
12:39 71.58 71.58 71.55 71.55 7.6K
12:40 71.53 71.56 71.52 71.56 7.2K
12:41 71.58 71.58 71.58 71.58 3.1K
12:42 71.56 71.57 71.56 71.56 4.7K
12:43 71.57 71.57 71.57 71.57 8.4K
12:44 71.57 71.58 71.57 71.58 8.5K
12:45 71.58 71.60 71.57 71.60 7.3K
12:46 71.59 71.59 71.55 71.56 4.2K
12:47 71.56 71.58 71.56 71.58 4.7K
12:48 71.59 71.60 71.59 71.60 5.3K
12:49 71.59 71.62 71.59 71.61 8.0K
12:50 71.62 71.62 71.60 71.60 3.0K
12:51 71.60 71.62 71.60 71.62 13.3K
12:52 71.60 71.60 71.57 71.57 2.4K
12:53 71.57 71.57 71.55 71.56 5.1K
12:54 71.56 71.56 71.54 71.54 4.2K
12:55 71.55 71.59 71.55 71.59 10.9K
12:56 71.55 71.55 71.51 71.51 9.7K
12:57 71.52 71.52 71.47 71.47 8.9K
12:58 71.47 71.47 71.46 71.47 5.8K
12:59 71.47 71.49 71.47 71.49 5.5K
13:00 71.49 71.49 71.44 71.44 10.3K
13:01 71.44 71.45 71.41 71.43 7.9K
13:02 71.44 71.46 71.44 71.46 4.6K
13:03 71.48 71.48 71.45 71.45 5.1K
13:04 71.47 71.47 71.42 71.44 18.4K
13:05 71.45 71.48 71.45 71.46 6.8K
13:06 71.48 71.48 71.48 71.47 4.5K
13:07 71.48 71.48 71.43 71.45 11.3K
13:08 71.43 71.44 71.43 71.44 6.1K
13:09 71.45 71.45 71.43 71.44 13.6K
13:10 71.46 71.46 71.46 71.46 3.2K
13:11 71.45 71.45 71.45 71.45 5.3K
13:12 71.47 71.48 71.47 71.48 3.6K
13:13 71.47 71.50 71.47 71.48 7.6K
13:14 71.47 71.47 71.45 71.46 7.6K
13:15 71.47 71.48 71.46 71.47 3.0K
13:16 71.47 71.50 71.47 71.50 5.8K
13:17 71.52 71.53 71.51 71.51 5.6K
13:18 71.51 71.51 71.49 71.49 4.7K
13:19 71.49 71.51 71.49 71.51 4.0K
13:20 71.50 71.50 71.46 71.47 8.3K
13:21 71.46 71.47 71.40 71.40 14.4K
13:22 71.39 71.40 71.38 71.40 8.3K
13:23 71.39 71.39 71.38 71.38 1.7K
13:24 71.39 71.40 71.38 71.39 9.3K
13:25 71.40 71.42 71.40 71.41 6.7K
13:26 71.41 71.41 71.39 71.39 6.9K
13:27 71.39 71.39 71.31 71.33 9.8K
13:28 71.33 71.36 71.30 71.36 11.6K
13:29 71.34 71.36 71.32 71.35 17.6K
13:30 71.38 71.38 71.36 71.36 3.2K
13:31 71.37 71.37 71.35 71.35 2.6K
13:32 71.35 71.38 71.35 71.38 8.9K
13:33 71.38 71.40 71.38 71.39 11.3K
13:34 71.40 71.42 71.40 71.42 5.0K
13:35 71.42 71.45 71.42 71.42 17.0K
13:36 71.41 71.44 71.41 71.44 7.6K
13:37 71.44 71.44 71.42 71.42 6.3K
13:38 71.42 71.43 71.42 71.43 2.9K
13:39 71.42 71.42 71.41 71.41 2.1K
13:40 71.41 71.42 71.40 71.40 14.0K
13:41 71.39 71.39 71.38 71.39 4.8K
13:42 71.41 71.42 71.41 71.42 5.2K
13:43 71.42 71.42 71.41 71.41 8.9K
13:44 71.42 71.43 71.42 71.43 2.0K
13:45 71.42 71.42 71.41 71.42 3.9K
13:46 71.41 71.43 71.41 71.42 8.6K
13:47 71.42 71.42 71.39 71.39 6.2K
13:48 71.40 71.40 71.38 71.38 2.6K
13:49 71.35 71.35 71.34 71.34 7.1K
13:50 71.34 71.34 71.29 71.29 10.4K
13:51 71.28 71.28 71.26 71.26 5.4K
13:52 71.26 71.26 71.26 71.26 5.2K
13:53 71.26 71.26 71.25 71.25 6.1K
13:54 71.25 71.27 71.25 71.27 5.9K
13:55 71.27 71.27 71.22 71.22 10.0K
13:56 71.23 71.24 71.23 71.22 8.8K
13:57 71.23 71.24 71.23 71.24 11.4K
13:58 71.24 71.26 71.24 71.26 5.0K
13:59 71.25 71.25 71.23 71.24 6.3K
14:00 71.25 71.25 71.25 71.25 11.8K
14:01 71.25 71.25 71.16 71.20 17.0K
14:02 71.20 71.23 71.18 71.23 23.5K
14:03 71.25 71.26 71.25 71.26 6.3K
14:04 71.26 71.27 71.26 71.26 8.0K
14:05 71.26 71.31 71.26 71.29 17.9K
14:06 71.28 71.28 71.27 71.27 6.3K
14:07 71.28 71.28 71.23 71.23 7.3K
14:08 71.22 71.22 71.22 71.22 2.0K
14:09 71.20 71.21 71.19 71.19 2.7K
14:10 71.19 71.19 71.17 71.19 8.0K
14:11 71.17 71.17 71.15 71.15 4.5K
14:12 71.14 71.14 71.09 71.10 7.1K
14:13 71.11 71.15 71.11 71.15 10.4K
14:14 71.15 71.16 71.15 71.16 8.5K
14:15 71.15 71.16 71.14 71.15 13.2K
14:16 71.15 71.16 71.14 71.16 4.2K
14:17 71.16 71.16 71.11 71.11 12.6K
14:18 71.11 71.11 71.09 71.10 8.6K
14:19 71.10 71.11 71.10 71.11 4.1K
14:20 71.08 71.08 71.05 71.05 11.2K
14:21 71.06 71.07 71.05 71.05 7.5K
14:22 71.06 71.06 71.03 71.03 15.1K
14:23 71.03 71.04 71.02 71.03 15.3K
14:24 71.03 71.06 71.03 71.04 9.7K
14:25 71.05 71.06 71.05 71.05 10.8K
14:26 71.04 71.05 70.99 70.99 14.9K
14:27 71.00 71.00 70.99 71.00 4.5K
14:28 70.99 71.00 70.96 70.96 11.8K
14:29 70.97 70.99 70.97 70.99 6.7K
14:30 70.98 71.00 70.98 71.00 8.1K
14:31 70.99 71.00 70.97 70.97 5.7K
14:32 70.97 70.97 70.96 70.97 9.5K
14:33 70.97 70.98 70.97 70.97 7.7K
14:34 70.97 70.97 70.97 70.97 5.0K
14:35 70.97 70.97 70.96 70.97 11.0K
14:36 70.97 70.97 70.94 70.94 10.8K
14:37 70.96 70.96 70.95 70.96 4.3K
14:38 70.95 71.13 70.95 71.13 55.6K
14:39 71.14 71.14 71.12 71.13 5.9K
14:40 71.13 71.15 71.11 71.15 11.3K
14:41 71.15 71.15 71.12 71.13 6.7K
14:42 71.14 71.14 71.12 71.12 6.8K
14:43 71.13 71.18 71.13 71.17 7.6K
14:44 71.18 71.18 71.17 71.18 4.1K
14:45 71.17 71.22 71.17 71.22 5.4K
14:46 71.22 71.25 71.22 71.24 4.7K
14:47 71.24 71.29 71.24 71.29 8.2K
14:48 71.27 71.28 71.25 71.25 13.1K
14:49 71.25 71.26 71.24 71.24 7.4K
14:50 71.24 71.26 71.24 71.26 4.7K
14:51 71.25 71.26 71.24 71.24 8.9K
14:52 71.24 71.28 71.24 71.28 7.3K
14:53 71.29 71.29 71.28 71.29 6.3K
14:54 71.30 71.30 71.25 71.25 11.0K
14:55 71.27 71.27 71.23 71.23 7.2K
14:56 71.23 71.23 71.23 71.23 7.8K
14:57 71.22 71.24 71.22 71.24 7.5K
14:58 71.24 71.29 71.24 71.27 12.0K
14:59 71.28 71.29 71.28 71.29 4.3K
15:00 71.30 71.30 71.24 71.27 17.9K
15:01 71.28 71.34 71.28 71.34 9.1K
15:02 71.35 71.35 71.33 71.35 4.7K
15:03 71.35 71.42 71.35 71.37 14.2K
15:04 71.35 71.36 71.35 71.36 6.0K
15:05 71.35 71.35 71.33 71.35 9.1K
15:06 71.35 71.36 71.33 71.35 5.7K
15:07 71.35 71.37 71.35 71.35 7.9K
15:08 71.35 71.37 71.35 71.37 8.2K
15:09 71.36 71.38 71.36 71.38 8.1K
15:10 71.39 71.41 71.38 71.41 8.4K
15:11 71.41 71.41 71.40 71.40 8.1K
15:12 71.39 71.39 71.35 71.36 13.2K
15:13 71.34 71.34 71.31 71.31 9.6K
15:14 71.32 71.33 71.32 71.32 6.1K
15:15 71.32 71.32 71.30 71.31 6.6K
15:16 71.31 71.32 71.30 71.30 8.5K
15:17 71.29 71.30 71.28 71.28 14.5K
15:18 71.28 71.32 71.28 71.31 9.7K
15:19 71.30 71.30 71.28 71.28 8.2K
15:20 71.29 71.30 71.29 71.29 7.2K
15:21 71.29 71.29 71.28 71.28 6.5K
15:22 71.28 71.28 71.26 71.27 11.9K
15:23 71.27 71.27 71.24 71.25 18.6K
15:24 71.26 71.31 71.26 71.30 19.7K
15:25 71.31 71.34 71.31 71.34 6.5K
15:26 71.34 71.36 71.34 71.34 11.6K
15:27 71.32 71.34 71.32 71.32 12.1K
15:28 71.32 71.33 71.31 71.31 9.9K
15:29 71.31 71.33 71.30 71.30 9.0K
15:30 71.30 71.30 71.29 71.30 10.9K
15:31 71.30 71.34 71.30 71.33 20.0K
15:32 71.31 71.31 71.18 71.19 17.0K
15:33 71.19 71.21 71.19 71.21 21.7K
15:34 71.20 71.20 71.17 71.18 12.8K
15:35 71.19 71.19 71.14 71.14 15.8K
15:36 71.14 71.16 71.13 71.13 19.8K
15:37 71.13 71.16 71.13 71.14 15.6K
15:38 71.14 71.14 71.11 71.11 24.1K
15:39 71.12 71.14 71.12 71.14 17.5K
15:40 71.14 71.14 71.12 71.11 24.9K
15:41 71.12 71.15 71.11 71.15 27.1K
15:42 71.15 71.15 71.12 71.12 23.1K
15:43 71.13 71.14 71.13 71.14 36.1K
15:44 71.13 71.16 71.12 71.16 37.7K
15:45 71.14 71.16 71.14 71.16 30.4K
15:46 71.16 71.16 71.11 71.11 13.4K
15:47 71.12 71.13 71.12 71.13 38.2K
15:48 71.14 71.14 71.12 71.11 39.5K
15:49 71.11 71.11 71.10 71.11 18.2K
15:50 71.11 71.15 71.11 71.14 52.2K
15:51 71.14 71.17 71.13 71.15 46.0K
15:52 71.13 71.14 71.13 71.14 17.5K
15:53 71.14 71.14 71.12 71.13 43.0K
15:54 71.15 71.15 71.13 71.14 42.1K
15:55 71.14 71.18 71.14 71.18 74.7K
15:56 71.18 71.23 71.17 71.20 64.8K
15:57 71.21 71.27 71.21 71.23 150.5K
15:58 71.23 71.26 71.22 71.24 107.8K
15:59 71.24 71.29 71.24 71.28 1,491.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available