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 71.07 71.18 71.00 71.05 72.6K
09:31 71.18 71.18 70.96 70.97 22.2K
09:32 70.99 70.99 70.45 70.45 70.2K
09:33 70.45 70.49 70.35 70.40 45.7K
09:34 70.36 70.62 70.26 70.62 20.5K
09:35 70.61 70.66 70.60 70.60 17.1K
09:36 70.60 70.60 70.47 70.51 21.9K
09:37 70.57 70.64 70.55 70.58 7.3K
09:38 70.64 70.64 70.57 70.60 11.4K
09:39 70.64 70.64 70.52 70.62 11.9K
09:40 70.58 70.87 70.58 70.86 13.3K
09:41 70.86 70.90 70.71 70.76 18.3K
09:42 70.77 70.77 70.71 70.72 2.9K
09:43 70.70 70.77 70.55 70.60 14.0K
09:44 70.64 70.68 70.63 70.66 16.5K
09:45 70.68 70.78 70.65 70.78 15.1K
09:46 70.78 70.82 70.70 70.69 15.5K
09:47 70.70 70.72 70.64 70.65 20.4K
09:48 70.54 70.55 70.51 70.55 6.0K
09:49 70.55 70.61 70.55 70.56 13.0K
09:50 70.59 70.64 70.58 70.61 11.1K
09:51 70.57 70.59 70.50 70.54 8.5K
09:52 70.53 70.56 70.51 70.53 20.1K
09:53 70.51 70.52 70.38 70.38 11.6K
09:54 70.42 70.59 70.38 70.59 24.9K
09:55 70.59 70.67 70.59 70.66 17.8K
09:56 70.67 70.76 70.67 70.76 19.4K
09:57 70.82 70.82 70.82 70.82 5.4K
09:58 70.80 70.93 70.80 70.93 12.2K
09:59 70.93 71.03 70.93 71.02 8.1K
10:00 71.02 71.02 70.97 71.00 13.4K
10:01 70.98 71.01 70.94 70.96 16.9K
10:02 70.96 70.96 70.90 70.90 14.8K
10:03 70.90 70.98 70.90 70.91 12.4K
10:04 70.93 70.93 70.85 70.88 8.7K
10:05 70.91 70.93 70.90 70.91 8.2K
10:06 70.92 70.92 70.87 70.87 4.8K
10:07 70.87 70.93 70.87 70.87 12.3K
10:08 70.86 70.86 70.76 70.78 5.6K
10:09 70.79 70.83 70.79 70.80 7.2K
10:10 70.80 70.82 70.79 70.80 7.5K
10:11 70.80 70.80 70.75 70.75 16.3K
10:12 70.73 70.74 70.72 70.72 11.3K
10:13 70.73 70.75 70.71 70.74 10.5K
10:14 70.74 70.77 70.71 70.72 12.9K
10:15 70.72 70.87 70.72 70.87 25.0K
10:16 70.87 70.90 70.87 70.89 12.4K
10:17 70.87 70.88 70.83 70.87 10.1K
10:18 70.85 70.85 70.83 70.84 7.1K
10:19 70.89 70.94 70.89 70.91 16.1K
10:20 70.91 70.91 70.89 70.90 14.1K
10:21 70.90 70.90 70.80 70.82 14.6K
10:22 70.82 70.84 70.81 70.81 11.6K
10:23 70.82 70.82 70.77 70.77 15.8K
10:24 70.76 70.79 70.75 70.75 11.0K
10:25 70.75 70.77 70.65 70.72 38.2K
10:26 70.71 70.72 70.68 70.70 11.8K
10:27 70.70 70.71 70.65 70.68 21.8K
10:28 70.68 70.72 70.65 70.70 11.0K
10:29 70.69 70.69 70.62 70.62 12.6K
10:30 70.68 70.68 70.67 70.68 4.4K
10:31 70.68 70.69 70.64 70.65 14.8K
10:32 70.65 70.66 70.63 70.64 8.9K
10:33 70.63 70.67 70.63 70.67 10.1K
10:34 70.63 70.63 70.61 70.61 7.6K
10:35 70.61 70.64 70.61 70.62 9.4K
10:36 70.62 70.62 70.59 70.59 9.1K
10:37 70.59 70.59 70.59 70.58 2.7K
10:38 70.62 70.62 70.58 70.60 12.9K
10:39 70.60 70.61 70.59 70.59 5.8K
10:40 70.60 70.64 70.60 70.63 11.2K
10:41 70.63 70.66 70.62 70.64 9.5K
10:42 70.63 70.63 70.58 70.59 10.0K
10:43 70.59 70.59 70.54 70.54 6.7K
10:44 70.54 70.58 70.45 70.45 15.2K
10:45 70.49 70.49 70.35 70.36 24.1K
10:46 70.36 70.36 70.26 70.27 15.9K
10:47 70.21 70.21 70.16 70.16 16.2K
10:48 70.18 70.19 70.15 70.17 11.5K
10:49 70.19 70.25 70.19 70.25 12.5K
10:50 70.30 70.30 70.21 70.21 10.4K
10:51 70.21 70.23 70.21 70.21 15.7K
10:52 70.22 70.23 70.18 70.23 15.8K
10:53 70.23 70.25 70.19 70.23 7.2K
10:54 70.25 70.25 70.22 70.22 12.0K
10:55 70.20 70.22 70.17 70.18 13.7K
10:56 70.18 70.22 70.18 70.20 8.1K
10:57 70.21 70.22 70.20 70.22 14.0K
10:58 70.21 70.33 70.21 70.33 7.2K
10:59 70.33 70.35 70.31 70.35 16.0K
11:00 70.37 70.39 70.36 70.38 10.0K
11:01 70.37 70.38 70.34 70.36 20.6K
11:02 70.34 70.34 70.31 70.33 6.6K
11:03 70.34 70.34 70.23 70.23 15.3K
11:04 70.23 70.26 70.21 70.26 10.8K
11:05 70.26 70.28 70.20 70.20 6.3K
11:06 70.19 70.19 70.15 70.15 9.2K
11:07 70.13 70.13 70.07 70.11 8.9K
11:08 70.10 70.13 70.09 70.12 12.7K
11:09 70.12 70.16 70.12 70.15 10.0K
11:10 70.15 70.16 70.07 70.07 59.5K
11:11 70.07 70.11 70.07 70.11 9.6K
11:12 70.08 70.10 70.08 70.09 6.8K
11:13 70.08 70.11 70.07 70.11 10.0K
11:14 70.10 70.19 70.10 70.16 8.6K
11:15 70.16 70.19 70.14 70.17 30.6K
11:16 70.17 70.20 70.13 70.17 25.3K
11:17 70.19 70.23 70.19 70.21 12.4K
11:18 70.23 70.23 70.20 70.20 12.4K
11:19 70.21 70.25 70.21 70.24 13.1K
11:20 70.25 70.28 70.25 70.27 10.6K
11:21 70.30 70.30 70.23 70.23 13.3K
11:22 70.20 70.22 70.19 70.22 7.7K
11:23 70.23 70.23 70.21 70.21 8.5K
11:24 70.21 70.24 70.21 70.24 6.1K
11:25 70.22 70.29 70.22 70.29 11.9K
11:26 70.29 70.30 70.27 70.28 10.8K
11:27 70.31 70.32 70.29 70.29 7.1K
11:28 70.30 70.30 70.29 70.29 6.2K
11:29 70.28 70.36 70.28 70.35 10.4K
11:30 70.37 70.40 70.35 70.39 10.0K
11:31 70.39 70.40 70.36 70.36 13.8K
11:32 70.35 70.38 70.34 70.38 7.5K
11:33 70.41 70.41 70.40 70.41 11.1K
11:34 70.41 70.41 70.37 70.37 8.6K
11:35 70.37 70.47 70.37 70.45 12.4K
11:36 70.47 70.47 70.44 70.46 9.9K
11:37 70.45 70.46 70.43 70.44 5.2K
11:38 70.44 70.47 70.44 70.47 9.4K
11:39 70.42 70.48 70.42 70.48 12.6K
11:40 70.48 70.48 70.40 70.40 19.5K
11:41 70.38 70.39 70.36 70.38 10.4K
11:42 70.40 70.40 70.40 70.40 2.4K
11:43 70.42 70.44 70.41 70.44 12.9K
11:44 70.45 70.45 70.40 70.40 12.6K
11:45 70.41 70.43 70.40 70.42 6.6K
11:46 70.41 70.42 70.40 70.41 5.6K
11:47 70.39 70.40 70.38 70.39 15.5K
11:48 70.39 70.42 70.39 70.40 8.1K
11:49 70.40 70.43 70.40 70.43 7.4K
11:50 70.44 70.45 70.40 70.42 15.1K
11:51 70.43 70.46 70.43 70.44 5.8K
11:52 70.41 70.42 70.40 70.40 9.3K
11:53 70.40 70.40 70.37 70.38 8.7K
11:54 70.39 70.40 70.39 70.40 3.5K
11:55 70.39 70.39 70.34 70.34 18.8K
11:56 70.35 70.36 70.35 70.36 3.3K
11:57 70.33 70.33 70.33 70.33 8.8K
11:58 70.33 70.34 70.33 70.33 6.8K
11:59 70.33 70.33 70.33 70.33 2.2K
12:00 70.33 70.34 70.32 70.34 9.4K
12:01 70.34 70.34 70.27 70.27 9.8K
12:02 70.25 70.27 70.24 70.27 9.9K
12:03 70.26 70.28 70.26 70.28 10.6K
12:04 70.27 70.30 70.27 70.30 9.6K
12:05 70.30 70.30 70.28 70.29 8.5K
12:06 70.30 70.33 70.30 70.33 7.6K
12:07 70.32 70.33 70.31 70.31 9.9K
12:08 70.32 70.37 70.32 70.35 8.4K
12:09 70.35 70.37 70.35 70.35 7.4K
12:10 70.36 70.38 70.36 70.37 3.2K
12:11 70.36 70.38 70.36 70.38 6.4K
12:12 70.38 70.39 70.38 70.38 13.9K
12:13 70.35 70.35 70.34 70.35 5.1K
12:14 70.35 70.39 70.35 70.38 13.0K
12:15 70.37 70.37 70.36 70.36 5.4K
12:16 70.37 70.38 70.37 70.38 4.1K
12:17 70.38 70.38 70.37 70.37 6.3K
12:18 70.37 70.38 70.36 70.38 6.2K
12:19 70.37 70.41 70.37 70.41 11.5K
12:20 70.39 70.40 70.39 70.40 4.1K
12:21 70.40 70.40 70.36 70.37 8.8K
12:22 70.37 70.37 70.36 70.36 3.7K
12:23 70.35 70.36 70.35 70.36 7.0K
12:24 70.36 70.36 70.36 70.36 2.8K
12:25 70.37 70.38 70.35 70.36 12.6K
12:26 70.37 70.39 70.35 70.35 8.7K
12:27 70.37 70.38 70.37 70.36 18.3K
12:28 70.36 70.37 70.36 70.37 4.4K
12:29 70.37 70.38 70.33 70.33 21.4K
12:30 70.34 70.34 70.32 70.33 7.2K
12:31 70.31 70.36 70.30 70.35 22.3K
12:32 70.35 70.35 70.33 70.33 4.2K
12:33 70.34 70.35 70.34 70.35 6.6K
12:34 70.35 70.36 70.34 70.34 8.6K
12:35 70.34 70.36 70.34 70.36 5.5K
12:36 70.36 70.37 70.36 70.36 7.0K
12:37 70.37 70.37 70.34 70.35 10.2K
12:38 70.38 70.40 70.38 70.40 3.8K
12:39 70.40 70.43 70.40 70.43 9.4K
12:40 70.45 70.46 70.45 70.44 13.6K
12:41 70.46 70.50 70.46 70.49 10.3K
12:42 70.50 70.50 70.48 70.48 12.1K
12:43 70.49 70.50 70.49 70.50 7.9K
12:44 70.51 70.52 70.49 70.51 13.2K
12:45 70.54 70.54 70.51 70.51 9.0K
12:46 70.52 70.52 70.49 70.49 8.2K
12:47 70.48 70.48 70.45 70.47 6.8K
12:48 70.46 70.46 70.44 70.45 8.0K
12:49 70.45 70.48 70.45 70.47 11.7K
12:50 70.47 70.49 70.47 70.47 8.0K
12:51 70.48 70.48 70.46 70.48 13.1K
12:52 70.48 70.49 70.48 70.48 3.9K
12:53 70.49 70.51 70.49 70.51 7.7K
12:54 70.51 70.53 70.50 70.53 7.8K
12:55 70.52 70.54 70.52 70.53 8.0K
12:56 70.53 70.53 70.51 70.51 8.9K
12:57 70.51 70.51 70.48 70.48 7.1K
12:58 70.48 70.49 70.47 70.47 6.8K
12:59 70.47 70.47 70.45 70.45 7.3K
13:00 70.50 70.54 70.50 70.54 12.4K
13:01 70.54 70.63 70.54 70.61 28.0K
13:02 70.62 70.62 70.55 70.55 25.5K
13:03 70.56 70.56 70.51 70.52 20.4K
13:04 70.51 70.51 70.48 70.48 8.4K
13:05 70.47 70.48 70.46 70.46 13.7K
13:06 70.45 70.47 70.45 70.46 6.1K
13:07 70.45 70.45 70.41 70.43 9.6K
13:08 70.43 70.44 70.43 70.43 5.6K
13:09 70.43 70.45 70.43 70.43 6.4K
13:10 70.43 70.43 70.40 70.42 12.2K
13:11 70.43 70.45 70.40 70.40 10.1K
13:12 70.42 70.42 70.40 70.41 8.1K
13:13 70.41 70.42 70.41 70.41 7.9K
13:14 70.42 70.45 70.41 70.45 7.6K
13:15 70.43 70.45 70.42 70.43 6.0K
13:16 70.45 70.45 70.40 70.42 10.4K
13:17 70.43 70.43 70.41 70.42 6.9K
13:18 70.42 70.44 70.42 70.44 9.9K
13:19 70.43 70.45 70.43 70.45 7.5K
13:20 70.44 70.45 70.43 70.43 4.9K
13:21 70.44 70.48 70.44 70.47 9.9K
13:22 70.47 70.48 70.44 70.47 9.2K
13:23 70.47 70.48 70.47 70.48 6.0K
13:24 70.47 70.47 70.45 70.46 8.4K
13:25 70.46 70.49 70.46 70.47 13.0K
13:26 70.46 70.47 70.46 70.47 7.1K
13:27 70.47 70.47 70.47 70.47 2.3K
13:28 70.47 70.50 70.47 70.50 8.9K
13:29 70.50 70.51 70.49 70.49 9.0K
13:30 70.49 70.51 70.49 70.51 5.6K
13:31 70.51 70.52 70.48 70.48 10.8K
13:32 70.48 70.53 70.48 70.53 12.9K
13:33 70.52 70.54 70.52 70.54 9.8K
13:34 70.53 70.55 70.53 70.55 7.6K
13:35 70.54 70.54 70.50 70.51 6.2K
13:36 70.50 70.54 70.50 70.54 7.3K
13:37 70.54 70.55 70.53 70.53 7.5K
13:38 70.54 70.54 70.52 70.53 6.2K
13:39 70.53 70.56 70.53 70.55 7.3K
13:40 70.55 70.57 70.53 70.53 15.6K
13:41 70.53 70.55 70.53 70.54 4.4K
13:42 70.52 70.52 70.51 70.51 7.9K
13:43 70.52 70.52 70.48 70.48 6.4K
13:44 70.48 70.48 70.45 70.46 5.8K
13:45 70.46 70.48 70.46 70.47 25.6K
13:46 70.48 70.48 70.48 70.48 10.4K
13:47 70.49 70.51 70.49 70.49 9.5K
13:48 70.48 70.48 70.44 70.45 7.8K
13:49 70.45 70.45 70.43 70.43 13.5K
13:50 70.43 70.43 70.42 70.42 2.5K
13:51 70.42 70.47 70.42 70.47 10.4K
13:52 70.47 70.47 70.44 70.44 9.1K
13:53 70.45 70.47 70.45 70.47 6.5K
13:54 70.47 70.47 70.44 70.45 4.5K
13:55 70.44 70.45 70.44 70.45 4.4K
13:56 70.45 70.47 70.44 70.47 4.0K
13:57 70.47 70.47 70.46 70.47 4.8K
13:58 70.44 70.44 70.43 70.43 7.5K
13:59 70.43 70.44 70.42 70.42 8.1K
14:00 70.41 70.41 70.38 70.40 7.4K
14:01 70.40 70.40 70.36 70.37 10.9K
14:02 70.37 70.37 70.37 70.37 6.2K
14:03 70.37 70.40 70.37 70.40 9.1K
14:04 70.40 70.40 70.33 70.33 12.9K
14:05 70.33 70.33 70.31 70.33 11.1K
14:06 70.33 70.33 70.32 70.33 9.1K
14:07 70.33 70.35 70.33 70.35 8.2K
14:08 70.35 70.35 70.34 70.34 8.1K
14:09 70.34 70.34 70.33 70.33 6.3K
14:10 70.33 70.33 70.29 70.29 8.4K
14:11 70.29 70.29 70.28 70.28 5.4K
14:12 70.28 70.30 70.28 70.30 9.0K
14:13 70.31 70.34 70.30 70.30 13.3K
14:14 70.30 70.31 70.30 70.30 14.8K
14:15 70.30 70.32 70.30 70.32 12.8K
14:16 70.32 70.32 70.30 70.31 10.5K
14:17 70.31 70.32 70.29 70.29 6.7K
14:18 70.29 70.29 70.28 70.28 4.1K
14:19 70.28 70.28 70.22 70.22 12.0K
14:20 70.23 70.25 70.23 70.23 10.7K
14:21 70.23 70.25 70.23 70.25 8.0K
14:22 70.28 70.28 70.27 70.27 8.9K
14:23 70.27 70.27 70.25 70.25 5.9K
14:24 70.26 70.26 70.26 70.26 5.9K
14:25 70.26 70.27 70.25 70.25 9.5K
14:26 70.24 70.26 70.24 70.26 11.4K
14:27 70.26 70.26 70.24 70.25 6.5K
14:28 70.25 70.25 70.23 70.22 4.5K
14:29 70.23 70.25 70.23 70.25 9.2K
14:30 70.25 70.30 70.24 70.30 13.1K
14:31 70.31 70.31 70.29 70.30 6.2K
14:32 70.29 70.30 70.28 70.28 7.8K
14:33 70.27 70.28 70.27 70.28 7.6K
14:34 70.29 70.29 70.28 70.28 12.8K
14:35 70.28 70.31 70.27 70.31 16.1K
14:36 70.32 70.40 70.32 70.37 16.4K
14:37 70.39 70.40 70.38 70.40 9.6K
14:38 70.40 70.43 70.40 70.42 8.2K
14:39 70.42 70.42 70.40 70.41 10.7K
14:40 70.41 70.43 70.41 70.43 9.4K
14:41 70.44 70.46 70.42 70.42 16.2K
14:42 70.43 70.44 70.42 70.44 11.0K
14:43 70.43 70.43 70.39 70.39 15.0K
14:44 70.39 70.40 70.38 70.40 7.7K
14:45 70.41 70.41 70.39 70.39 12.9K
14:46 70.38 70.39 70.38 70.38 14.5K
14:47 70.36 70.36 70.35 70.36 11.3K
14:48 70.36 70.36 70.31 70.32 22.8K
14:49 70.31 70.31 70.30 70.31 9.6K
14:50 70.33 70.33 70.29 70.31 14.9K
14:51 70.32 70.32 70.29 70.29 5.7K
14:52 70.28 70.28 70.28 70.28 3.1K
14:53 70.28 70.29 70.27 70.29 6.9K
14:54 70.29 70.29 70.27 70.27 5.0K
14:55 70.27 70.27 70.25 70.26 8.1K
14:56 70.26 70.26 70.22 70.23 16.2K
14:57 70.23 70.24 70.23 70.24 7.3K
14:58 70.24 70.24 70.21 70.23 13.6K
14:59 70.24 70.24 70.19 70.19 12.1K
15:00 70.19 70.21 70.19 70.19 10.5K
15:01 70.19 70.19 70.14 70.14 9.2K
15:02 70.14 70.15 70.03 70.03 20.8K
15:03 70.03 70.08 70.02 70.05 12.6K
15:04 70.05 70.06 70.03 70.06 9.6K
15:05 70.06 70.06 70.02 70.02 11.1K
15:06 70.02 70.10 70.02 70.09 26.3K
15:07 70.09 70.10 70.06 70.06 11.1K
15:08 70.06 70.07 70.04 70.06 14.0K
15:09 70.07 70.10 70.07 70.10 14.0K
15:10 70.10 70.10 70.04 70.04 11.0K
15:11 70.05 70.08 70.05 70.08 12.8K
15:12 70.08 70.10 70.04 70.04 12.3K
15:13 70.04 70.06 70.04 70.04 6.8K
15:14 70.04 70.05 70.02 70.02 14.0K
15:15 69.99 70.01 69.99 70.00 26.0K
15:16 70.01 70.02 70.01 70.02 7.9K
15:17 70.02 70.04 70.02 70.02 15.3K
15:18 70.03 70.05 70.03 70.03 14.5K
15:19 70.02 70.02 70.00 70.00 13.9K
15:20 70.00 70.02 70.00 70.01 12.6K
15:21 70.01 70.03 70.01 70.03 18.8K
15:22 70.03 70.04 70.02 70.03 21.1K
15:23 70.02 70.03 69.99 69.99 15.5K
15:24 69.99 70.00 69.98 70.00 17.1K
15:25 69.99 70.04 69.98 70.03 16.7K
15:26 70.04 70.11 70.02 70.10 20.8K
15:27 70.10 70.13 70.09 70.13 17.6K
15:28 70.14 70.16 70.13 70.16 14.4K
15:29 70.16 70.16 70.14 70.15 11.5K
15:30 70.15 70.18 70.14 70.14 20.9K
15:31 70.14 70.14 70.08 70.10 15.4K
15:32 70.07 70.08 70.05 70.07 19.0K
15:33 70.07 70.16 70.07 70.14 18.6K
15:34 70.15 70.17 70.14 70.15 18.6K
15:35 70.14 70.17 70.13 70.16 34.1K
15:36 70.16 70.19 70.15 70.15 17.0K
15:37 70.15 70.16 70.14 70.16 12.8K
15:38 70.15 70.15 70.11 70.14 24.6K
15:39 70.14 70.17 70.14 70.14 20.5K
15:40 70.13 70.15 70.13 70.14 23.7K
15:41 70.13 70.16 70.12 70.12 19.6K
15:42 70.12 70.18 70.12 70.18 27.1K
15:43 70.18 70.23 70.17 70.23 32.9K
15:44 70.22 70.26 70.21 70.25 22.0K
15:45 70.29 70.36 70.27 70.27 32.2K
15:46 70.29 70.31 70.26 70.30 21.9K
15:47 70.29 70.30 70.28 70.30 24.9K
15:48 70.31 70.33 70.30 70.33 23.3K
15:49 70.33 70.35 70.28 70.28 25.5K
15:50 70.26 70.26 70.20 70.21 36.5K
15:51 70.21 70.25 70.21 70.25 27.9K
15:52 70.25 70.26 70.21 70.21 24.2K
15:53 70.20 70.20 70.12 70.12 24.7K
15:54 70.11 70.14 70.11 70.11 27.9K
15:55 70.16 70.18 70.14 70.18 72.3K
15:56 70.17 70.19 70.07 70.07 57.6K
15:57 70.08 70.09 70.05 70.06 69.0K
15:58 70.06 70.20 70.06 70.18 123.8K
15:59 70.18 70.23 70.16 70.23 1,120.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available