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 71.08 71.15 70.98 71.15 84.8K
09:31 71.13 71.25 71.08 71.20 14.3K
09:32 71.24 71.24 71.06 71.17 7.0K
09:33 71.13 71.13 70.95 70.99 5.9K
09:34 70.89 70.92 70.89 70.92 4.0K
09:35 70.92 70.92 70.77 70.77 2.5K
09:36 70.69 70.76 70.69 70.76 10.2K
09:37 70.73 70.79 70.69 70.69 16.2K
09:38 70.70 70.86 70.70 70.86 6.9K
09:39 70.86 70.86 70.83 70.83 2.7K
09:40 70.89 70.96 70.86 70.94 64.5K
09:41 70.89 70.93 70.89 70.93 3.8K
09:42 70.90 70.90 70.84 70.88 7.4K
09:43 70.84 70.84 70.79 70.81 11.3K
09:44 70.80 70.80 70.74 70.75 26.0K
09:45 70.73 70.75 70.73 70.74 13.4K
09:46 70.79 70.86 70.79 70.86 42.3K
09:47 70.90 70.95 70.88 70.95 10.7K
09:48 70.93 70.93 70.83 70.83 6.6K
09:49 70.82 70.88 70.82 70.86 11.3K
09:50 70.85 70.87 70.79 70.79 13.2K
09:51 70.75 70.78 70.75 70.76 9.0K
09:52 70.80 70.86 70.80 70.85 8.4K
09:53 70.85 70.86 70.84 70.83 9.2K
09:54 70.84 70.87 70.84 70.87 9.5K
09:55 70.88 70.96 70.84 70.83 8.6K
09:56 70.84 70.84 70.79 70.79 4.8K
09:57 70.80 70.88 70.80 70.87 11.4K
09:58 70.85 70.86 70.85 70.86 5.9K
09:59 70.85 70.86 70.85 70.85 10.7K
10:00 70.85 71.00 70.85 71.00 16.9K
10:01 70.98 70.98 70.90 70.93 16.3K
10:02 70.97 71.03 70.97 71.03 9.3K
10:03 71.02 71.04 71.01 71.01 8.6K
10:04 71.00 71.05 71.00 71.00 8.1K
10:05 71.00 71.04 71.00 71.02 17.8K
10:06 71.02 71.06 71.00 71.05 9.5K
10:07 71.04 71.07 70.92 70.92 15.3K
10:08 70.94 71.00 70.93 70.93 16.4K
10:09 70.96 71.01 70.96 71.01 10.8K
10:10 71.00 71.05 70.98 71.05 17.6K
10:11 71.05 71.11 71.02 71.11 21.6K
10:12 71.10 71.14 71.08 71.12 6.6K
10:13 71.11 71.15 71.11 71.15 9.5K
10:14 71.15 71.15 71.12 71.11 11.5K
10:15 71.11 71.12 71.08 71.09 9.2K
10:16 71.05 71.10 71.05 71.10 8.7K
10:17 71.11 71.16 71.11 71.13 13.1K
10:18 71.12 71.13 71.08 71.08 12.4K
10:19 71.08 71.08 71.06 71.08 14.7K
10:20 71.09 71.09 71.06 71.06 8.9K
10:21 71.06 71.11 71.06 71.08 18.5K
10:22 71.08 71.08 71.01 71.01 5.1K
10:23 70.97 70.99 70.97 70.97 17.9K
10:24 70.98 71.00 70.95 70.96 10.4K
10:25 70.98 71.01 70.96 71.00 21.9K
10:26 70.99 71.03 70.99 71.03 9.1K
10:27 71.02 71.08 71.02 71.08 11.3K
10:28 71.09 71.10 71.06 71.06 10.9K
10:29 71.07 71.10 71.07 71.10 12.6K
10:30 71.11 71.16 71.11 71.14 24.7K
10:31 71.15 71.17 71.15 71.16 21.9K
10:32 71.17 71.19 71.14 71.14 55.4K
10:33 71.18 71.19 71.17 71.19 11.8K
10:34 71.18 71.18 71.09 71.11 12.9K
10:35 71.11 71.13 71.11 71.11 9.6K
10:36 71.10 71.11 71.10 71.10 11.1K
10:37 71.10 71.10 71.07 71.08 6.2K
10:38 71.08 71.08 71.04 71.04 5.9K
10:39 71.06 71.10 71.05 71.10 18.4K
10:40 71.10 71.10 71.08 71.08 17.5K
10:41 71.11 71.16 71.11 71.11 20.6K
10:42 71.10 71.10 71.08 71.08 14.7K
10:43 71.08 71.10 71.07 71.10 5.9K
10:44 71.09 71.12 71.07 71.10 10.8K
10:45 71.10 71.11 71.07 71.10 7.5K
10:46 71.07 71.14 71.07 71.13 13.9K
10:47 71.14 71.14 71.10 71.11 9.3K
10:48 71.11 71.16 71.11 71.16 7.7K
10:49 71.19 71.26 71.17 71.26 9.9K
10:50 71.26 71.27 71.24 71.27 9.9K
10:51 71.27 71.33 71.27 71.31 6.6K
10:52 71.28 71.30 71.25 71.25 14.3K
10:53 71.24 71.29 71.24 71.28 13.3K
10:54 71.29 71.31 71.29 71.31 6.1K
10:55 71.32 71.32 71.23 71.25 14.3K
10:56 71.25 71.33 71.25 71.33 17.9K
10:57 71.34 71.34 71.29 71.32 6.2K
10:58 71.43 71.43 71.40 71.41 12.5K
10:59 71.41 71.43 71.39 71.40 16.1K
11:00 71.43 71.47 71.39 71.47 21.7K
11:01 71.45 71.45 71.36 71.38 8.8K
11:02 71.39 71.39 71.35 71.35 9.2K
11:03 71.37 71.42 71.37 71.42 15.6K
11:04 71.41 71.41 71.39 71.40 6.8K
11:05 71.42 71.42 71.37 71.39 9.1K
11:06 71.37 71.37 71.35 71.36 7.0K
11:07 71.37 71.41 71.31 71.31 15.2K
11:08 71.30 71.30 71.23 71.23 11.9K
11:09 71.26 71.31 71.25 71.29 9.8K
11:10 71.28 71.28 71.28 71.28 1.8K
11:11 71.29 71.32 71.29 71.30 7.6K
11:12 71.32 71.32 71.29 71.30 10.3K
11:13 71.29 71.32 71.29 71.30 5.6K
11:14 71.31 71.31 71.30 71.29 11.8K
11:15 71.28 71.28 71.27 71.28 6.1K
11:16 71.29 71.29 71.27 71.27 6.5K
11:17 71.26 71.26 71.13 71.13 15.1K
11:18 71.14 71.14 71.13 71.14 10.4K
11:19 71.14 71.15 71.13 71.13 5.1K
11:20 71.12 71.13 71.10 71.11 11.0K
11:21 71.12 71.13 71.12 71.12 11.9K
11:22 71.13 71.14 71.12 71.12 5.8K
11:23 71.12 71.16 71.12 71.16 9.4K
11:24 71.16 71.21 71.16 71.18 8.9K
11:25 71.19 71.19 71.17 71.18 9.4K
11:26 71.20 71.23 71.20 71.21 4.2K
11:27 71.18 71.19 71.18 71.19 9.4K
11:28 71.19 71.19 71.15 71.15 6.8K
11:29 71.14 71.15 71.13 71.13 3.7K
11:30 71.14 71.15 71.14 71.15 13.1K
11:31 71.15 71.15 71.09 71.10 5.7K
11:32 71.10 71.10 71.08 71.09 9.5K
11:33 71.09 71.12 71.09 71.12 5.9K
11:34 71.12 71.13 71.09 71.13 8.3K
11:35 71.13 71.14 71.12 71.13 2.8K
11:36 71.12 71.14 71.10 71.11 6.6K
11:37 71.10 71.12 71.10 71.10 6.0K
11:38 71.10 71.16 71.09 71.14 10.9K
11:39 71.14 71.14 71.13 71.14 4.4K
11:40 71.14 71.20 71.11 71.19 19.5K
11:41 71.18 71.21 71.18 71.21 7.3K
11:42 71.17 71.19 71.17 71.19 6.3K
11:43 71.19 71.19 71.17 71.18 7.6K
11:44 71.18 71.19 71.15 71.15 8.2K
11:45 71.16 71.17 71.15 71.15 6.4K
11:46 71.16 71.19 71.16 71.19 8.9K
11:47 71.20 71.23 71.20 71.23 6.2K
11:48 71.22 71.23 71.21 71.21 7.8K
11:49 71.21 71.21 71.18 71.18 6.9K
11:50 71.19 71.19 71.15 71.16 5.7K
11:51 71.15 71.18 71.14 71.15 6.2K
11:52 71.14 71.16 71.14 71.15 11.8K
11:53 71.12 71.13 71.10 71.10 8.5K
11:54 71.10 71.10 71.09 71.10 5.7K
11:55 71.10 71.10 71.08 71.08 7.7K
11:56 71.10 71.12 71.10 71.12 5.2K
11:57 71.13 71.16 71.12 71.16 9.0K
11:58 71.15 71.19 71.14 71.18 8.6K
11:59 71.18 71.27 71.18 71.26 4.8K
12:00 71.26 71.26 71.23 71.25 3.3K
12:01 71.25 71.26 71.24 71.26 9.6K
12:02 71.26 71.29 71.26 71.29 7.8K
12:03 71.30 71.30 71.29 71.29 5.2K
12:04 71.29 71.32 71.29 71.30 5.5K
12:05 71.29 71.33 71.29 71.33 25.6K
12:06 71.34 71.36 71.32 71.35 6.4K
12:07 71.35 71.35 71.31 71.31 2.8K
12:08 71.30 71.30 71.28 71.28 4.7K
12:09 71.29 71.30 71.28 71.30 6.8K
12:10 71.31 71.32 71.31 71.32 4.5K
12:11 71.33 71.33 71.32 71.32 3.0K
12:12 71.32 71.33 71.31 71.31 5.5K
12:13 71.32 71.33 71.32 71.32 3.3K
12:14 71.30 71.33 71.30 71.33 5.5K
12:15 71.33 71.33 71.31 71.33 3.3K
12:16 71.34 71.36 71.34 71.35 5.3K
12:17 71.35 71.36 71.35 71.35 4.8K
12:18 71.35 71.37 71.35 71.36 8.0K
12:19 71.37 71.37 71.37 71.37 2.4K
12:20 71.37 71.38 71.37 71.38 5.6K
12:21 71.38 71.38 71.36 71.36 6.8K
12:22 71.36 71.36 71.35 71.35 2.9K
12:23 71.36 71.40 71.36 71.40 6.2K
12:25 71.41 71.41 71.39 71.39 7.8K
12:26 71.40 71.40 71.39 71.40 2.2K
12:27 71.40 71.41 71.39 71.40 5.6K
12:28 71.40 71.40 71.40 71.40 2.9K
12:29 71.41 71.42 71.40 71.40 9.4K
12:30 71.41 71.42 71.41 71.42 4.6K
12:31 71.43 71.44 71.43 71.43 3.3K
12:32 71.39 71.41 71.39 71.39 7.1K
12:33 71.38 71.40 71.38 71.38 7.0K
12:34 71.38 71.39 71.38 71.39 1.1K
12:35 71.37 71.38 71.36 71.38 5.2K
12:36 71.38 71.39 71.37 71.38 7.4K
12:37 71.38 71.38 71.37 71.37 5.1K
12:38 71.37 71.40 71.37 71.40 4.1K
12:39 71.41 71.41 71.39 71.41 4.9K
12:40 71.41 71.41 71.38 71.39 19.2K
12:41 71.39 71.47 71.39 71.44 9.3K
12:42 71.44 71.44 71.43 71.44 4.9K
12:43 71.45 71.45 71.42 71.43 2.9K
12:44 71.39 71.40 71.38 71.40 6.9K
12:45 71.38 71.43 71.38 71.41 6.6K
12:46 71.42 71.44 71.41 71.43 4.5K
12:47 71.44 71.44 71.43 71.43 4.3K
12:48 71.44 71.46 71.44 71.46 7.3K
12:49 71.45 71.45 71.45 71.44 4.9K
12:50 71.44 71.47 71.44 71.47 5.7K
12:51 71.47 71.55 71.47 71.52 15.9K
12:52 71.51 71.51 71.49 71.50 7.2K
12:53 71.49 71.49 71.49 71.49 6.2K
12:54 71.47 71.47 71.44 71.44 6.5K
12:55 71.42 71.42 71.40 71.41 7.5K
12:56 71.42 71.42 71.39 71.39 4.8K
12:57 71.40 71.40 71.39 71.39 2.4K
12:58 71.38 71.38 71.37 71.38 3.2K
12:59 71.37 71.39 71.37 71.38 12.2K
13:00 71.38 71.39 71.37 71.38 12.5K
13:01 71.39 71.42 71.39 71.42 5.9K
13:02 71.42 71.42 71.40 71.40 3.4K
13:03 71.39 71.44 71.39 71.42 8.5K
13:04 71.41 71.44 71.41 71.43 8.3K
13:05 71.44 71.46 71.44 71.44 3.2K
13:06 71.46 71.47 71.43 71.43 6.1K
13:07 71.43 71.43 71.43 71.43 4.1K
13:08 71.41 71.43 71.41 71.43 8.2K
13:09 71.43 71.44 71.43 71.44 0.8K
13:10 71.44 71.45 71.42 71.42 8.6K
13:11 71.43 71.46 71.43 71.46 3.6K
13:12 71.46 71.46 71.45 71.46 4.8K
13:13 71.46 71.49 71.46 71.49 6.6K
13:14 71.51 71.51 71.48 71.48 6.4K
13:15 71.49 71.49 71.49 71.49 3.1K
13:16 71.50 71.50 71.49 71.50 4.1K
13:17 71.50 71.50 71.48 71.47 4.2K
13:18 71.46 71.49 71.46 71.49 9.7K
13:19 71.48 71.50 71.47 71.47 6.9K
13:20 71.50 71.51 71.50 71.51 7.3K
13:21 71.51 71.54 71.51 71.54 6.5K
13:22 71.55 71.58 71.55 71.58 9.0K
13:23 71.57 71.57 71.56 71.56 3.5K
13:24 71.56 71.60 71.55 71.60 13.1K
13:25 71.61 71.61 71.57 71.59 7.6K
13:26 71.59 71.59 71.55 71.55 4.5K
13:27 71.54 71.54 71.51 71.51 4.9K
13:28 71.51 71.51 71.51 71.51 6.1K
13:29 71.48 71.48 71.48 71.48 4.3K
13:30 71.48 71.48 71.44 71.47 8.4K
13:31 71.48 71.48 71.48 71.48 3.9K
13:32 71.48 71.48 71.47 71.47 2.7K
13:33 71.46 71.47 71.45 71.47 12.9K
13:34 71.47 71.49 71.47 71.47 5.7K
13:35 71.47 71.49 71.46 71.49 5.7K
13:36 71.49 71.51 71.49 71.51 6.3K
13:37 71.49 71.49 71.48 71.48 4.8K
13:38 71.47 71.47 71.47 71.47 6.0K
13:39 71.46 71.47 71.46 71.47 6.3K
13:40 71.47 71.47 71.43 71.43 9.1K
13:41 71.43 71.44 71.42 71.42 6.5K
13:42 71.44 71.46 71.44 71.45 5.1K
13:43 71.46 71.46 71.45 71.45 3.6K
13:44 71.45 71.45 71.40 71.44 15.6K
13:45 71.44 71.50 71.44 71.50 9.5K
13:46 71.49 71.51 71.48 71.51 10.9K
13:47 71.54 71.54 71.49 71.50 6.5K
13:48 71.48 71.48 71.40 71.40 7.4K
13:49 71.41 71.43 71.39 71.43 8.2K
13:50 71.42 71.45 71.42 71.45 7.7K
13:51 71.46 71.51 71.46 71.51 9.4K
13:52 71.50 71.51 71.49 71.49 3.7K
13:53 71.48 71.48 71.41 71.42 9.2K
13:54 71.45 71.45 71.41 71.41 9.0K
13:55 71.40 71.44 71.37 71.44 6.6K
13:56 71.44 71.47 71.44 71.47 5.5K
13:57 71.46 71.46 71.42 71.44 13.0K
13:58 71.43 71.46 71.42 71.46 15.0K
13:59 71.46 71.46 71.44 71.44 5.8K
14:00 71.43 71.44 71.39 71.39 7.4K
14:01 71.40 71.42 71.40 71.42 7.9K
14:02 71.41 71.42 71.40 71.40 3.8K
14:03 71.41 71.41 71.40 71.41 7.9K
14:04 71.41 71.41 71.40 71.40 4.2K
14:05 71.40 71.42 71.40 71.40 10.3K
14:06 71.39 71.41 71.39 71.40 9.4K
14:07 71.38 71.40 71.38 71.39 8.0K
14:08 71.38 71.38 71.37 71.38 8.2K
14:09 71.38 71.39 71.38 71.39 6.5K
14:10 71.37 71.37 71.34 71.34 10.3K
14:11 71.33 71.33 71.30 71.30 6.3K
14:12 71.31 71.32 71.31 71.32 14.1K
14:13 71.32 71.32 71.31 71.32 3.8K
14:14 71.31 71.36 71.31 71.34 10.7K
14:15 71.32 71.32 71.27 71.27 8.2K
14:16 71.27 71.27 71.26 71.26 2.6K
14:17 71.28 71.28 71.25 71.25 7.2K
14:18 71.25 71.26 71.23 71.23 6.3K
14:19 71.24 71.25 71.23 71.25 10.5K
14:20 71.23 71.25 71.23 71.25 12.1K
14:21 71.25 71.27 71.25 71.25 7.2K
14:22 71.26 71.26 71.26 71.26 3.6K
14:23 71.26 71.27 71.26 71.27 4.0K
14:24 71.27 71.27 71.25 71.25 7.2K
14:25 71.24 71.24 71.21 71.24 14.6K
14:26 71.25 71.26 71.24 71.24 5.7K
14:27 71.23 71.26 71.22 71.25 7.8K
14:28 71.25 71.26 71.25 71.26 5.9K
14:29 71.26 71.27 71.26 71.27 4.9K
14:30 71.28 71.29 71.28 71.28 5.6K
14:31 71.27 71.31 71.27 71.30 6.7K
14:32 71.30 71.31 71.30 71.31 6.0K
14:33 71.31 71.32 71.29 71.32 10.1K
14:34 71.32 71.32 71.30 71.29 4.5K
14:35 71.31 71.33 71.30 71.30 9.6K
14:36 71.30 71.30 71.28 71.28 4.3K
14:37 71.28 71.30 71.27 71.30 8.9K
14:38 71.28 71.28 71.27 71.28 7.0K
14:39 71.27 71.29 71.25 71.27 7.4K
14:40 71.26 71.30 71.26 71.28 7.6K
14:41 71.29 71.34 71.29 71.34 5.6K
14:42 71.36 71.38 71.34 71.37 9.1K
14:43 71.37 71.42 71.35 71.39 13.0K
14:44 71.37 71.38 71.35 71.35 5.3K
14:45 71.35 71.35 71.33 71.34 6.5K
14:46 71.33 71.33 71.31 71.32 4.5K
14:47 71.32 71.33 71.32 71.33 6.5K
14:48 71.33 71.33 71.33 71.33 4.6K
14:49 71.35 71.36 71.34 71.37 6.2K
14:50 71.36 71.36 71.30 71.30 7.2K
14:51 71.31 71.35 71.31 71.35 7.2K
14:52 71.35 71.41 71.35 71.39 7.8K
14:53 71.39 71.41 71.38 71.41 5.1K
14:54 71.41 71.42 71.41 71.42 5.1K
14:55 71.42 71.42 71.41 71.42 3.8K
14:56 71.42 71.47 71.42 71.46 9.3K
14:57 71.47 71.47 71.44 71.44 6.0K
14:58 71.44 71.45 71.43 71.44 4.0K
14:59 71.46 71.46 71.42 71.43 6.2K
15:00 71.42 71.42 71.39 71.40 7.4K
15:01 71.39 71.40 71.37 71.39 7.0K
15:02 71.39 71.39 71.38 71.38 4.7K
15:03 71.38 71.38 71.35 71.35 9.1K
15:04 71.36 71.36 71.33 71.33 5.8K
15:05 71.33 71.37 71.33 71.37 11.2K
15:06 71.36 71.36 71.33 71.33 7.4K
15:07 71.33 71.33 71.30 71.30 8.8K
15:08 71.30 71.30 71.28 71.28 6.3K
15:09 71.28 71.31 71.28 71.29 7.6K
15:10 71.30 71.30 71.27 71.30 8.6K
15:11 71.30 71.32 71.28 71.28 4.6K
15:12 71.29 71.29 71.27 71.27 8.9K
15:13 71.27 71.28 71.27 71.28 5.0K
15:14 71.26 71.27 71.26 71.26 4.7K
15:15 71.26 71.27 71.26 71.26 6.7K
15:16 71.24 71.25 71.23 71.25 8.8K
15:17 71.26 71.26 71.26 71.26 4.8K
15:18 71.26 71.26 71.24 71.24 14.9K
15:19 71.24 71.25 71.22 71.22 8.1K
15:20 71.22 71.25 71.22 71.25 11.3K
15:21 71.25 71.25 71.22 71.23 5.8K
15:22 71.23 71.23 71.18 71.21 9.6K
15:23 71.21 71.21 71.17 71.18 5.4K
15:24 71.18 71.20 71.17 71.17 6.5K
15:25 71.17 71.22 71.17 71.20 6.5K
15:26 71.21 71.21 71.17 71.17 4.8K
15:27 71.18 71.19 71.17 71.18 12.2K
15:28 71.19 71.19 71.17 71.17 4.8K
15:29 71.15 71.17 71.14 71.17 18.7K
15:30 71.19 71.19 71.18 71.19 7.9K
15:31 71.19 71.20 71.16 71.18 11.5K
15:32 71.19 71.19 71.17 71.17 8.4K
15:33 71.19 71.20 71.17 71.17 8.5K
15:34 71.17 71.19 71.17 71.18 6.1K
15:35 71.17 71.17 71.15 71.17 13.8K
15:36 71.17 71.22 71.17 71.22 9.1K
15:37 71.22 71.25 71.20 71.19 9.9K
15:38 71.20 71.22 71.20 71.22 11.0K
15:39 71.23 71.24 71.23 71.22 11.5K
15:40 71.22 71.29 71.22 71.27 15.9K
15:41 71.28 71.28 71.26 71.26 7.9K
15:42 71.25 71.28 71.25 71.28 10.5K
15:43 71.28 71.31 71.28 71.31 9.5K
15:44 71.31 71.33 71.30 71.30 12.4K
15:45 71.30 71.30 71.27 71.27 11.7K
15:46 71.29 71.29 71.27 71.28 9.2K
15:47 71.28 71.32 71.28 71.32 14.9K
15:48 71.32 71.40 71.32 71.40 13.5K
15:49 71.40 71.40 71.31 71.31 65.7K
15:50 71.27 71.28 71.24 71.24 20.5K
15:51 71.24 71.28 71.24 71.27 18.9K
15:52 71.26 71.26 71.25 71.25 12.2K
15:53 71.25 71.29 71.22 71.29 38.5K
15:54 71.30 71.33 71.26 71.26 38.3K
15:55 71.26 71.35 71.26 71.35 48.2K
15:56 71.34 71.35 71.32 71.32 61.7K
15:57 71.33 71.36 71.30 71.35 62.5K
15:58 71.35 71.41 71.35 71.40 93.4K
15:59 71.41 71.47 71.41 71.42 5,145.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available