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 72.20 72.20 71.97 72.13 92.2K
09:31 72.13 72.34 72.09 72.34 42.3K
09:32 72.32 72.48 72.31 72.34 10.9K
09:33 72.30 72.30 72.19 72.28 16.6K
09:34 72.26 72.28 72.19 72.22 13.1K
09:35 72.22 72.40 72.19 72.39 18.1K
09:36 72.39 72.48 72.38 72.47 21.2K
09:37 72.45 72.48 72.39 72.42 44.5K
09:38 72.42 72.48 72.34 72.34 18.3K
09:39 72.37 72.46 72.34 72.41 8.1K
09:40 72.40 72.42 72.36 72.40 9.1K
09:41 72.38 72.45 72.38 72.45 18.7K
09:42 72.44 72.44 72.33 72.35 9.9K
09:43 72.34 72.36 72.28 72.31 6.6K
09:44 72.26 72.26 72.17 72.21 7.2K
09:45 72.22 72.25 72.16 72.25 14.9K
09:46 72.20 72.21 72.14 72.16 6.6K
09:47 72.17 72.24 72.17 72.18 13.1K
09:48 72.19 72.22 72.16 72.16 8.0K
09:49 72.17 72.22 72.17 72.23 10.5K
09:50 72.23 72.25 72.21 72.21 10.8K
09:51 72.22 72.25 72.17 72.25 5.2K
09:52 72.20 72.25 72.19 72.25 9.2K
09:53 72.25 72.34 72.24 72.33 10.5K
09:54 72.33 72.33 72.30 72.30 9.3K
09:55 72.27 72.28 72.26 72.27 4.6K
09:56 72.24 72.25 72.18 72.19 10.9K
09:57 72.20 72.20 72.18 72.18 10.6K
09:58 72.17 72.22 72.17 72.22 10.5K
09:59 72.20 72.20 72.16 72.16 8.4K
10:00 72.14 72.23 72.12 72.20 13.9K
10:01 72.21 72.24 72.21 72.22 7.9K
10:02 72.19 72.21 72.17 72.17 9.8K
10:03 72.17 72.18 72.11 72.11 11.7K
10:04 72.08 72.08 72.05 72.06 8.9K
10:05 72.05 72.06 71.99 71.99 7.4K
10:06 71.97 71.97 71.92 71.92 10.2K
10:07 71.93 71.93 71.89 71.93 7.7K
10:08 71.97 72.01 71.95 71.95 12.5K
10:09 71.96 71.97 71.93 71.97 6.9K
10:10 71.96 71.96 71.91 71.93 10.6K
10:11 71.95 71.96 71.92 71.92 15.6K
10:12 71.93 71.96 71.93 71.95 7.8K
10:13 71.95 71.95 71.92 71.94 7.3K
10:14 71.92 71.96 71.92 71.96 8.8K
10:15 71.95 71.97 71.90 71.92 13.2K
10:16 71.88 71.88 71.84 71.83 10.2K
10:17 71.83 71.87 71.83 71.86 6.0K
10:18 71.93 71.94 71.91 71.91 4.7K
10:19 71.91 71.91 71.87 71.89 3.2K
10:20 71.89 71.92 71.84 71.85 16.0K
10:21 71.86 71.87 71.85 71.87 8.0K
10:22 71.87 71.89 71.85 71.89 5.3K
10:23 71.89 71.89 71.87 71.88 3.0K
10:24 71.89 71.90 71.89 71.90 4.7K
10:25 71.90 71.91 71.90 71.90 8.2K
10:26 71.91 71.95 71.90 71.95 8.0K
10:27 71.95 71.95 71.95 71.94 2.8K
10:28 71.94 72.01 71.94 72.01 10.5K
10:29 72.00 72.03 72.00 72.03 1.3K
10:30 72.02 72.06 72.02 72.06 9.1K
10:31 72.07 72.07 72.05 72.06 5.4K
10:32 72.06 72.06 72.02 72.04 6.4K
10:33 72.05 72.05 72.03 72.05 5.4K
10:34 72.02 72.04 72.02 72.03 4.5K
10:35 72.02 72.02 71.98 72.00 10.1K
10:36 72.01 72.04 72.01 72.04 4.9K
10:37 72.04 72.08 72.04 72.07 14.9K
10:38 72.07 72.13 72.07 72.13 11.3K
10:39 72.11 72.16 72.11 72.15 10.1K
10:40 72.14 72.14 72.09 72.11 5.0K
10:41 72.12 72.12 72.12 72.11 7.7K
10:42 72.08 72.10 72.08 72.09 5.2K
10:43 72.10 72.13 72.09 72.13 9.4K
10:44 72.14 72.14 72.10 72.10 5.3K
10:45 72.10 72.11 72.09 72.11 10.6K
10:46 72.09 72.12 72.09 72.11 9.7K
10:47 72.12 72.13 72.11 72.11 6.8K
10:48 72.11 72.13 72.10 72.13 10.3K
10:49 72.13 72.15 72.12 72.12 6.4K
10:50 72.11 72.15 72.11 72.13 10.0K
10:51 72.11 72.11 72.06 72.06 7.8K
10:52 72.06 72.07 72.03 72.05 9.3K
10:53 72.02 72.06 72.01 72.06 8.8K
10:54 72.06 72.07 72.05 72.06 7.0K
10:55 72.09 72.10 72.07 72.10 5.2K
10:56 72.10 72.10 72.08 72.08 6.9K
10:57 72.07 72.15 72.07 72.14 10.4K
10:58 72.15 72.18 72.15 72.18 6.2K
10:59 72.19 72.20 72.13 72.13 11.2K
11:00 72.12 72.12 72.08 72.08 16.3K
11:01 72.06 72.08 72.05 72.08 10.5K
11:02 72.09 72.09 72.04 72.04 7.0K
11:03 72.03 72.03 72.01 72.01 6.6K
11:04 72.01 72.02 72.01 72.02 6.2K
11:05 71.97 71.97 71.88 71.88 10.9K
11:06 71.88 71.88 71.85 71.85 10.2K
11:07 71.81 71.92 71.81 71.92 14.7K
11:08 71.94 72.01 71.94 72.01 15.1K
11:09 72.00 72.10 71.99 72.10 11.7K
11:10 72.08 72.10 72.08 72.09 7.1K
11:11 72.09 72.10 72.07 72.07 6.9K
11:12 72.07 72.22 72.07 72.21 28.3K
11:13 72.20 72.24 72.20 72.23 7.1K
11:14 72.23 72.29 72.23 72.27 16.5K
11:15 72.21 72.31 72.21 72.28 26.1K
11:16 72.23 72.23 72.22 72.23 3.2K
11:17 72.20 72.20 72.12 72.12 10.2K
11:18 72.11 72.11 72.03 72.03 9.4K
11:19 72.02 72.02 71.92 71.92 5.6K
11:20 71.93 71.98 71.93 71.98 25.8K
11:21 71.97 71.99 71.97 71.98 13.8K
11:22 71.96 71.96 71.89 71.90 23.4K
11:23 71.93 71.93 71.87 71.87 48.9K
11:24 71.87 71.87 71.77 71.80 12.3K
11:25 71.80 71.89 71.79 71.85 12.3K
11:26 71.86 71.86 71.81 71.84 8.6K
11:27 71.85 71.85 71.76 71.78 11.4K
11:28 71.79 71.80 71.75 71.78 22.1K
11:29 71.77 71.77 71.70 71.70 10.2K
11:30 71.74 71.74 71.66 71.69 18.3K
11:31 71.71 71.71 71.68 71.70 14.5K
11:32 71.71 71.75 71.71 71.72 14.8K
11:33 71.72 71.72 71.60 71.62 12.2K
11:34 71.64 71.64 71.55 71.55 13.4K
11:35 71.56 71.57 71.54 71.54 15.1K
11:36 71.54 71.55 71.53 71.53 8.4K
11:37 71.53 71.58 71.53 71.56 9.9K
11:38 71.56 71.56 71.52 71.54 7.6K
11:39 71.54 71.57 71.48 71.48 11.4K
11:40 71.48 71.50 71.48 71.50 9.5K
11:41 71.51 71.51 71.49 71.49 11.1K
11:42 71.49 71.58 71.49 71.58 13.1K
11:43 71.57 71.57 71.52 71.54 9.7K
11:44 71.53 71.56 71.53 71.54 10.7K
11:45 71.55 71.55 71.54 71.54 5.2K
11:46 71.52 71.52 71.50 71.50 6.7K
11:47 71.48 71.48 71.42 71.46 11.2K
11:48 71.47 71.53 71.44 71.53 11.1K
11:49 71.50 71.52 71.50 71.50 6.4K
11:50 71.51 71.54 71.50 71.50 11.4K
11:51 71.50 71.53 71.48 71.53 9.6K
11:52 71.53 71.60 71.53 71.59 6.5K
11:53 71.59 71.66 71.59 71.65 10.9K
11:54 71.64 71.64 71.59 71.58 8.7K
11:55 71.57 71.57 71.53 71.53 3.2K
11:56 71.53 71.55 71.52 71.55 12.0K
11:57 71.54 71.55 71.53 71.54 6.3K
11:58 71.54 71.54 71.52 71.54 6.5K
11:59 71.54 71.58 71.52 71.52 6.7K
12:00 71.48 71.49 71.45 71.49 13.9K
12:01 71.47 71.50 71.47 71.49 7.1K
12:02 71.49 71.51 71.48 71.50 9.5K
12:03 71.51 71.51 71.49 71.49 9.4K
12:04 71.49 71.51 71.45 71.45 13.7K
12:05 71.45 71.48 71.45 71.48 8.6K
12:06 71.48 71.48 71.45 71.48 7.9K
12:07 71.48 71.49 71.46 71.47 5.9K
12:08 71.46 71.47 71.43 71.43 5.9K
12:09 71.44 71.44 71.43 71.44 5.8K
12:10 71.45 71.45 71.43 71.43 5.9K
12:11 71.43 71.45 71.43 71.43 9.4K
12:12 71.42 71.43 71.41 71.43 7.7K
12:13 71.44 71.44 71.43 71.43 5.5K
12:14 71.41 71.42 71.39 71.39 4.3K
12:15 71.39 71.40 71.37 71.37 5.7K
12:16 71.36 71.36 71.35 71.35 4.5K
12:17 71.35 71.35 71.30 71.30 7.5K
12:18 71.30 71.30 71.23 71.26 12.0K
12:19 71.22 71.25 71.22 71.24 5.8K
12:20 71.24 71.25 71.15 71.15 8.7K
12:21 71.16 71.21 71.16 71.16 20.1K
12:22 71.17 71.17 71.07 71.12 10.0K
12:23 71.11 71.16 71.10 71.15 12.5K
12:24 71.15 71.16 71.09 71.11 11.3K
12:25 71.13 71.19 71.13 71.19 12.4K
12:26 71.16 71.16 71.16 71.16 5.1K
12:27 71.15 71.17 71.14 71.17 10.1K
12:28 71.17 71.18 71.14 71.15 11.8K
12:29 71.14 71.19 71.12 71.19 11.6K
12:30 71.21 71.29 71.21 71.25 8.3K
12:31 71.27 71.27 71.23 71.23 12.3K
12:32 71.25 71.27 71.22 71.27 6.1K
12:33 71.28 71.32 71.23 71.23 13.1K
12:34 71.20 71.22 71.17 71.19 6.3K
12:35 71.22 71.25 71.22 71.23 10.3K
12:36 71.21 71.22 71.19 71.22 18.7K
12:37 71.20 71.20 71.17 71.17 3.2K
12:38 71.17 71.19 71.17 71.19 6.4K
12:39 71.18 71.18 71.16 71.17 9.9K
12:40 71.16 71.18 71.14 71.18 12.0K
12:41 71.18 71.21 71.15 71.15 10.0K
12:42 71.16 71.19 71.16 71.19 6.5K
12:43 71.19 71.20 71.15 71.20 7.5K
12:44 71.21 71.21 71.15 71.18 9.7K
12:45 71.18 71.22 71.18 71.21 14.9K
12:46 71.23 71.25 71.23 71.25 7.4K
12:47 71.25 71.33 71.25 71.31 10.4K
12:48 71.32 71.35 71.31 71.33 6.6K
12:49 71.34 71.35 71.28 71.34 28.1K
12:50 71.31 71.35 71.31 71.35 8.1K
12:51 71.36 71.45 71.36 71.42 8.3K
12:52 71.44 71.46 71.39 71.39 16.8K
12:53 71.40 71.40 71.36 71.36 7.5K
12:54 71.35 71.36 71.33 71.33 6.5K
12:55 71.34 71.34 71.29 71.31 7.6K
12:56 71.31 71.35 71.28 71.28 7.8K
12:57 71.29 71.29 71.26 71.26 4.0K
12:58 71.27 71.29 71.25 71.25 11.3K
12:59 71.25 71.27 71.25 71.26 4.9K
13:00 71.22 71.24 71.22 71.23 6.3K
13:01 71.22 71.22 71.17 71.17 6.2K
13:02 71.17 71.20 71.16 71.19 8.8K
13:03 71.18 71.18 71.15 71.17 5.2K
13:04 71.17 71.20 71.15 71.15 9.5K
13:05 71.14 71.14 71.12 71.14 5.8K
13:06 71.13 71.18 71.13 71.18 7.6K
13:07 71.18 71.18 71.16 71.17 5.9K
13:08 71.17 71.19 71.17 71.18 2.8K
13:09 71.18 71.18 71.13 71.14 4.8K
13:10 71.15 71.17 71.13 71.13 8.6K
13:11 71.14 71.14 71.12 71.12 4.0K
13:12 71.12 71.12 71.09 71.09 6.5K
13:13 71.09 71.12 71.09 71.09 6.8K
13:14 71.10 71.12 71.10 71.11 8.4K
13:15 71.13 71.15 71.13 71.14 7.0K
13:16 71.13 71.13 71.10 71.10 6.6K
13:17 71.09 71.10 71.08 71.08 6.0K
13:18 71.09 71.11 71.09 71.09 8.0K
13:19 71.09 71.09 71.08 71.08 3.3K
13:20 71.08 71.08 71.05 71.05 5.3K
13:21 71.05 71.06 71.04 71.06 8.6K
13:22 71.07 71.08 71.05 71.06 9.9K
13:23 71.05 71.05 71.04 71.04 3.8K
13:24 71.06 71.09 71.06 71.09 8.6K
13:25 71.12 71.14 71.10 71.14 12.4K
13:26 71.14 71.15 71.14 71.14 6.8K
13:27 71.14 71.17 71.14 71.17 5.8K
13:28 71.17 71.17 71.16 71.16 6.4K
13:29 71.16 71.16 71.12 71.13 13.8K
13:30 71.13 71.18 71.13 71.17 7.4K
13:31 71.17 71.22 71.16 71.18 5.2K
13:32 71.19 71.19 71.18 71.19 5.9K
13:33 71.19 71.20 71.19 71.19 3.7K
13:34 71.20 71.20 71.20 71.20 3.5K
13:35 71.19 71.21 71.19 71.20 6.0K
13:36 71.21 71.22 71.21 71.22 14.5K
13:37 71.21 71.22 71.21 71.21 5.8K
13:38 71.21 71.22 71.19 71.19 6.5K
13:39 71.18 71.20 71.18 71.20 2.9K
13:40 71.21 71.24 71.21 71.22 10.9K
13:41 71.21 71.22 71.21 71.22 3.8K
13:42 71.22 71.22 71.21 71.21 5.3K
13:43 71.20 71.22 71.20 71.22 13.0K
13:44 71.22 71.24 71.22 71.24 5.5K
13:45 71.25 71.25 71.25 71.25 2.4K
13:46 71.26 71.26 71.24 71.24 7.4K
13:47 71.23 71.23 71.20 71.20 5.2K
13:48 71.20 71.20 71.18 71.20 8.3K
13:49 71.19 71.22 71.19 71.21 5.3K
13:50 71.21 71.21 71.20 71.20 14.3K
13:51 71.19 71.19 71.17 71.19 7.4K
13:52 71.19 71.20 71.18 71.18 4.8K
13:53 71.18 71.22 71.18 71.20 7.1K
13:54 71.20 71.23 71.19 71.22 6.2K
13:55 71.20 71.20 71.15 71.16 25.2K
13:56 71.16 71.17 71.15 71.17 6.7K
13:57 71.15 71.15 71.09 71.09 21.0K
13:58 71.09 71.09 71.06 71.06 10.8K
13:59 71.06 71.08 71.06 71.08 21.6K
14:00 71.08 71.12 71.05 71.05 73.2K
14:01 71.05 71.08 71.03 71.07 110.8K
14:02 71.08 71.08 71.03 71.03 10.1K
14:03 71.03 71.03 70.97 70.98 10.2K
14:04 70.98 70.98 70.95 70.97 11.9K
14:05 70.97 71.09 70.97 71.07 38.2K
14:06 71.07 71.10 71.07 71.09 8.2K
14:07 71.09 71.09 71.05 71.05 8.4K
14:08 71.02 71.08 71.02 71.08 6.4K
14:09 71.05 71.07 71.05 71.07 6.9K
14:10 71.07 71.07 71.05 71.06 6.1K
14:11 71.04 71.05 71.02 71.02 5.6K
14:12 71.02 71.03 71.00 71.03 9.3K
14:13 71.03 71.05 71.02 71.05 9.3K
14:14 71.05 71.05 70.93 70.93 38.1K
14:15 70.91 70.96 70.89 70.95 22.6K
14:16 70.93 70.99 70.93 70.97 21.1K
14:17 70.97 70.97 70.91 70.91 5.8K
14:18 70.92 70.96 70.91 70.96 6.2K
14:19 70.93 70.99 70.93 70.98 9.2K
14:20 70.99 71.02 70.99 70.99 12.8K
14:21 70.99 70.99 70.99 70.99 4.0K
14:22 70.99 71.00 70.98 70.98 6.9K
14:23 70.98 70.99 70.98 70.98 4.6K
14:24 70.98 70.98 70.97 70.97 11.1K
14:25 70.97 70.97 70.96 70.96 5.5K
14:26 70.96 70.97 70.95 70.96 12.3K
14:27 70.97 70.97 70.97 70.97 8.9K
14:28 70.97 70.98 70.97 70.98 5.2K
14:29 70.98 71.00 70.98 71.00 11.3K
14:30 70.99 70.99 70.93 70.94 9.1K
14:31 70.94 70.94 70.91 70.92 11.6K
14:32 70.93 70.94 70.92 70.94 6.9K
14:33 70.94 70.94 70.93 70.93 3.1K
14:34 70.93 70.94 70.92 70.93 11.8K
14:35 70.94 70.95 70.94 70.94 6.8K
14:36 70.95 70.99 70.95 70.99 19.8K
14:37 70.99 71.03 70.99 71.03 4.6K
14:38 71.02 71.05 71.02 71.05 7.9K
14:39 71.05 71.07 71.05 71.06 8.6K
14:40 71.06 71.07 71.06 71.07 6.8K
14:41 71.07 71.10 71.07 71.09 7.6K
14:42 71.09 71.09 71.09 71.08 7.6K
14:43 71.08 71.08 71.07 71.07 7.1K
14:44 71.07 71.12 71.07 71.11 8.1K
14:45 71.11 71.11 71.10 71.10 5.6K
14:46 71.13 71.13 71.12 71.12 5.6K
14:47 71.13 71.15 71.11 71.11 31.1K
14:48 71.11 71.11 71.10 71.11 6.0K
14:49 71.12 71.16 71.12 71.16 4.8K
14:50 71.17 71.17 71.16 71.16 5.2K
14:51 71.17 71.19 71.17 71.17 7.4K
14:52 71.18 71.18 71.16 71.16 5.8K
14:53 71.18 71.19 71.18 71.18 5.7K
14:54 71.18 71.20 71.18 71.20 5.0K
14:55 71.21 71.22 71.20 71.22 7.4K
14:56 71.23 71.24 71.22 71.22 6.3K
14:57 71.20 71.22 71.20 71.21 5.3K
14:58 71.20 71.22 71.20 71.22 7.9K
14:59 71.21 71.22 71.19 71.19 8.9K
15:00 71.18 71.21 71.16 71.17 20.6K
15:01 71.18 71.20 71.18 71.19 10.1K
15:02 71.20 71.23 71.20 71.22 6.8K
15:03 71.23 71.24 71.22 71.22 5.3K
15:04 71.20 71.25 71.20 71.23 9.3K
15:05 71.23 71.24 71.23 71.24 5.8K
15:06 71.25 71.27 71.25 71.26 5.5K
15:07 71.27 71.27 71.24 71.24 24.5K
15:08 71.26 71.30 71.26 71.30 16.9K
15:09 71.31 71.35 71.31 71.32 7.9K
15:10 71.34 71.34 71.31 71.33 3.5K
15:11 71.32 71.32 71.28 71.29 7.2K
15:12 71.29 71.31 71.29 71.30 10.5K
15:13 71.30 71.30 71.28 71.28 7.6K
15:14 71.28 71.31 71.28 71.29 5.8K
15:15 71.30 71.32 71.29 71.30 9.4K
15:16 71.30 71.30 71.25 71.25 7.7K
15:17 71.25 71.25 71.24 71.25 5.1K
15:18 71.21 71.22 71.21 71.22 8.7K
15:19 71.23 71.25 71.23 71.24 15.6K
15:20 71.24 71.25 71.24 71.25 10.2K
15:21 71.25 71.27 71.25 71.25 8.1K
15:22 71.26 71.28 71.26 71.27 10.1K
15:23 71.27 71.28 71.22 71.22 14.5K
15:24 71.22 71.24 71.20 71.21 10.9K
15:25 71.23 71.23 71.21 71.22 6.7K
15:26 71.22 71.22 71.19 71.19 6.6K
15:27 71.18 71.19 71.17 71.18 11.7K
15:28 71.18 71.22 71.18 71.21 13.6K
15:29 71.20 71.20 71.18 71.19 6.9K
15:30 71.20 71.22 71.19 71.22 15.4K
15:31 71.24 71.24 71.15 71.16 14.5K
15:32 71.16 71.16 71.13 71.13 13.9K
15:33 71.14 71.17 71.14 71.15 15.5K
15:34 71.15 71.19 71.15 71.19 18.9K
15:35 71.18 71.20 71.16 71.16 14.5K
15:36 71.17 71.18 71.15 71.15 31.1K
15:37 71.13 71.18 71.13 71.18 18.1K
15:38 71.19 71.20 71.18 71.18 12.5K
15:39 71.18 71.19 71.15 71.19 9.9K
15:40 71.19 71.21 71.19 71.21 25.9K
15:41 71.21 71.22 71.20 71.21 17.5K
15:42 71.20 71.23 71.20 71.23 26.3K
15:43 71.23 71.24 71.22 71.22 17.2K
15:44 71.22 71.24 71.21 71.24 20.6K
15:45 71.24 71.28 71.24 71.28 23.0K
15:46 71.28 71.30 71.27 71.30 14.8K
15:47 71.28 71.28 71.25 71.27 15.6K
15:48 71.28 71.28 71.25 71.26 13.5K
15:49 71.26 71.27 71.25 71.25 20.4K
15:50 71.19 71.28 71.19 71.26 44.5K
15:51 71.23 71.24 71.20 71.21 18.0K
15:52 71.19 71.23 71.18 71.22 43.9K
15:53 71.24 71.24 71.19 71.20 55.3K
15:54 71.18 71.24 71.17 71.19 29.6K
15:55 71.20 71.27 71.17 71.17 61.5K
15:56 71.19 71.21 71.16 71.19 72.3K
15:57 71.20 71.22 71.16 71.20 86.0K
15:58 71.20 71.22 71.20 71.21 92.9K
15:59 71.22 71.35 71.22 71.35 1,413.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available