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 69.78 70.01 69.78 69.90 60.5K
09:31 69.94 69.97 69.82 69.82 16.4K
09:32 69.63 69.63 69.11 69.11 72.2K
09:33 69.13 69.13 68.95 69.00 64.1K
09:34 69.00 69.14 69.00 69.09 24.7K
09:35 69.12 69.15 68.99 69.06 35.9K
09:36 69.10 69.10 68.95 69.01 39.3K
09:37 68.96 69.09 68.75 68.75 32.7K
09:38 68.80 68.88 68.77 68.83 31.6K
09:39 68.81 68.81 68.69 68.69 36.6K
09:40 68.68 68.95 68.65 68.95 64.4K
09:41 68.98 69.14 68.98 69.00 20.2K
09:42 69.02 69.02 68.90 68.93 19.2K
09:43 68.90 68.90 68.73 68.80 24.1K
09:44 68.79 68.86 68.78 68.83 12.4K
09:45 68.81 68.90 68.78 68.86 19.9K
09:46 68.87 68.91 68.85 68.89 14.6K
09:47 68.89 68.95 68.85 68.95 10.7K
09:48 68.95 68.98 68.92 68.95 12.2K
09:49 68.95 68.97 68.91 68.95 10.6K
09:50 68.94 68.98 68.88 68.98 14.2K
09:51 68.98 69.02 68.97 69.02 27.1K
09:52 69.02 69.14 69.00 69.14 9.6K
09:53 69.15 69.18 69.12 69.14 14.0K
09:54 69.17 69.25 69.17 69.25 10.1K
09:55 69.24 69.29 69.20 69.20 13.2K
09:56 69.19 69.23 69.17 69.20 12.5K
09:57 69.18 69.22 69.16 69.19 15.0K
09:58 69.21 69.22 69.18 69.18 13.0K
09:59 69.18 69.19 69.16 69.19 17.0K
10:00 69.20 69.20 69.11 69.11 27.6K
10:01 69.12 69.19 69.12 69.19 11.5K
10:02 69.11 69.19 69.08 69.19 14.6K
10:03 69.20 69.20 69.11 69.15 22.1K
10:04 69.17 69.23 69.15 69.23 28.8K
10:05 69.24 69.26 69.19 69.19 9.2K
10:06 69.19 69.23 69.12 69.20 12.4K
10:07 69.20 69.24 69.20 69.24 11.7K
10:08 69.19 69.20 69.17 69.17 8.1K
10:09 69.19 69.21 69.16 69.20 19.6K
10:10 69.21 69.21 69.11 69.11 23.1K
10:11 69.12 69.28 69.12 69.28 17.3K
10:12 69.26 69.32 69.26 69.27 17.4K
10:13 69.28 69.28 69.18 69.20 22.7K
10:14 69.19 69.19 69.12 69.17 8.6K
10:15 69.19 69.21 69.17 69.17 25.6K
10:16 69.18 69.25 69.18 69.23 12.2K
10:17 69.26 69.29 69.20 69.25 15.6K
10:18 69.25 69.31 69.25 69.31 5.4K
10:19 69.32 69.36 69.29 69.31 11.2K
10:20 69.32 69.34 69.30 69.31 19.0K
10:21 69.33 69.33 69.19 69.21 19.2K
10:22 69.23 69.23 69.17 69.18 20.2K
10:23 69.18 69.23 69.18 69.23 6.0K
10:24 69.22 69.29 69.22 69.22 10.1K
10:25 69.25 69.27 69.24 69.27 10.4K
10:26 69.27 69.29 69.23 69.26 10.2K
10:27 69.26 69.28 69.22 69.23 5.8K
10:28 69.23 69.26 69.21 69.22 14.7K
10:29 69.24 69.27 69.22 69.25 9.8K
10:30 69.24 69.29 69.23 69.29 6.9K
10:31 69.30 69.32 69.29 69.30 21.5K
10:32 69.30 69.34 69.30 69.31 11.9K
10:33 69.30 69.34 69.27 69.34 16.2K
10:34 69.33 69.34 69.29 69.32 8.6K
10:35 69.32 69.35 69.28 69.35 18.1K
10:36 69.36 69.39 69.34 69.39 13.2K
10:37 69.36 69.36 69.30 69.32 8.9K
10:38 69.32 69.37 69.32 69.34 9.1K
10:39 69.35 69.40 69.35 69.40 12.7K
10:40 69.38 69.43 69.38 69.43 9.0K
10:41 69.43 69.48 69.43 69.47 19.0K
10:42 69.48 69.49 69.45 69.44 24.0K
10:43 69.44 69.44 69.37 69.38 32.4K
10:44 69.38 69.41 69.35 69.37 29.4K
10:45 69.39 69.39 69.37 69.37 22.8K
10:46 69.38 69.42 69.38 69.41 16.1K
10:47 69.42 69.42 69.39 69.41 5.3K
10:48 69.40 69.48 69.40 69.43 12.9K
10:49 69.44 69.44 69.40 69.44 10.4K
10:50 69.44 69.51 69.44 69.49 12.1K
10:51 69.45 69.45 69.39 69.42 16.0K
10:52 69.41 69.41 69.37 69.40 4.3K
10:53 69.35 69.35 69.32 69.33 12.3K
10:54 69.33 69.33 69.26 69.29 8.6K
10:55 69.29 69.32 69.27 69.32 78.4K
10:56 69.33 69.33 69.32 69.33 4.9K
10:57 69.33 69.33 69.33 69.33 3.7K
10:58 69.35 69.42 69.34 69.41 25.3K
10:59 69.39 69.41 69.37 69.40 18.0K
11:00 69.41 69.41 69.37 69.40 9.0K
11:01 69.41 69.44 69.38 69.38 10.2K
11:02 69.36 69.36 69.31 69.36 18.4K
11:03 69.36 69.36 69.33 69.33 22.0K
11:04 69.33 69.36 69.33 69.35 5.2K
11:05 69.33 69.35 69.30 69.35 15.2K
11:06 69.35 69.35 69.32 69.32 4.6K
11:07 69.35 69.35 69.33 69.33 10.3K
11:08 69.34 69.39 69.34 69.39 12.4K
11:09 69.40 69.43 69.38 69.43 10.8K
11:10 69.43 69.47 69.42 69.47 9.6K
11:11 69.49 69.49 69.45 69.45 8.8K
11:12 69.44 69.46 69.40 69.41 10.4K
11:13 69.41 69.41 69.38 69.38 10.2K
11:14 69.37 69.40 69.36 69.36 12.2K
11:15 69.36 69.36 69.31 69.31 12.6K
11:16 69.32 69.32 69.29 69.32 10.0K
11:17 69.32 69.33 69.31 69.31 10.4K
11:18 69.31 69.33 69.31 69.33 11.3K
11:19 69.31 69.33 69.29 69.33 9.2K
11:20 69.35 69.35 69.31 69.35 8.3K
11:21 69.36 69.36 69.32 69.32 7.0K
11:22 69.34 69.35 69.32 69.32 9.8K
11:23 69.32 69.36 69.32 69.34 5.1K
11:24 69.31 69.32 69.30 69.31 5.7K
11:25 69.29 69.33 69.29 69.33 11.8K
11:26 69.36 69.36 69.36 69.36 2.4K
11:27 69.36 69.39 69.33 69.35 19.9K
11:28 69.33 69.37 69.33 69.36 9.1K
11:29 69.36 69.36 69.31 69.31 4.1K
11:30 69.31 69.35 69.30 69.35 14.0K
11:31 69.37 69.38 69.33 69.38 13.0K
11:32 69.38 69.40 69.38 69.40 5.2K
11:33 69.39 69.40 69.39 69.40 4.2K
11:34 69.41 69.42 69.41 69.42 8.6K
11:35 69.42 69.44 69.40 69.40 23.1K
11:36 69.41 69.43 69.40 69.42 3.9K
11:37 69.42 69.42 69.37 69.38 9.6K
11:38 69.38 69.38 69.33 69.33 13.4K
11:39 69.34 69.36 69.33 69.36 4.8K
11:40 69.36 69.36 69.31 69.31 6.7K
11:41 69.32 69.35 69.32 69.35 6.4K
11:42 69.34 69.34 69.32 69.32 6.7K
11:43 69.33 69.34 69.32 69.33 4.9K
11:44 69.33 69.33 69.27 69.27 6.5K
11:45 69.27 69.32 69.27 69.32 3.8K
11:46 69.33 69.36 69.32 69.33 9.5K
11:47 69.33 69.33 69.31 69.32 2.9K
11:48 69.35 69.35 69.33 69.34 5.0K
11:49 69.34 69.34 69.29 69.31 7.9K
11:50 69.32 69.35 69.31 69.35 8.4K
11:51 69.34 69.36 69.34 69.35 9.8K
11:52 69.36 69.38 69.36 69.36 6.8K
11:53 69.36 69.36 69.35 69.35 2.4K
11:54 69.37 69.37 69.35 69.35 5.3K
11:55 69.38 69.41 69.37 69.39 9.0K
11:56 69.40 69.41 69.37 69.41 18.5K
11:57 69.42 69.49 69.41 69.47 20.5K
11:58 69.47 69.47 69.46 69.47 4.4K
11:59 69.45 69.47 69.43 69.46 11.2K
12:00 69.46 69.46 69.45 69.46 7.0K
12:01 69.47 69.47 69.37 69.41 26.3K
12:02 69.42 69.44 69.40 69.41 8.5K
12:03 69.41 69.41 69.39 69.39 2.7K
12:04 69.40 69.43 69.40 69.43 5.7K
12:05 69.43 69.49 69.43 69.49 9.1K
12:06 69.48 69.48 69.43 69.43 12.7K
12:07 69.43 69.43 69.40 69.42 3.8K
12:08 69.43 69.44 69.42 69.43 5.3K
12:09 69.44 69.50 69.43 69.50 13.7K
12:10 69.50 69.50 69.46 69.49 6.4K
12:11 69.50 69.51 69.49 69.50 4.7K
12:12 69.50 69.50 69.46 69.49 7.4K
12:13 69.48 69.48 69.46 69.46 6.9K
12:14 69.46 69.47 69.44 69.47 7.3K
12:15 69.49 69.49 69.46 69.47 3.6K
12:16 69.48 69.56 69.48 69.56 17.8K
12:17 69.58 69.60 69.46 69.46 13.3K
12:18 69.45 69.46 69.42 69.46 6.4K
12:19 69.44 69.45 69.43 69.45 5.5K
12:20 69.46 69.47 69.45 69.45 6.4K
12:21 69.47 69.49 69.45 69.49 8.6K
12:22 69.51 69.52 69.51 69.51 5.6K
12:23 69.51 69.51 69.50 69.51 7.3K
12:24 69.51 69.53 69.51 69.52 5.5K
12:25 69.51 69.51 69.49 69.49 5.2K
12:26 69.50 69.51 69.50 69.51 14.3K
12:27 69.51 69.55 69.48 69.54 24.2K
12:28 69.54 69.58 69.54 69.57 13.2K
12:29 69.57 69.58 69.56 69.56 5.4K
12:30 69.57 69.58 69.56 69.57 9.8K
12:31 69.58 69.61 69.58 69.59 6.1K
12:32 69.60 69.60 69.59 69.60 2.7K
12:33 69.60 69.60 69.59 69.60 6.2K
12:34 69.62 69.65 69.62 69.63 5.8K
12:35 69.64 69.64 69.59 69.61 14.7K
12:36 69.61 69.64 69.61 69.63 5.7K
12:37 69.64 69.68 69.64 69.68 9.5K
12:38 69.68 69.68 69.63 69.63 13.5K
12:39 69.63 69.68 69.63 69.68 11.9K
12:40 69.72 69.72 69.70 69.70 12.1K
12:41 69.70 69.71 69.68 69.71 7.2K
12:42 69.71 69.73 69.70 69.73 9.5K
12:43 69.75 69.76 69.70 69.70 14.7K
12:44 69.68 69.68 69.62 69.63 7.7K
12:45 69.64 69.69 69.63 69.68 38.2K
12:46 69.69 69.69 69.65 69.67 10.7K
12:47 69.68 69.69 69.66 69.67 7.9K
12:48 69.67 69.72 69.67 69.72 12.8K
12:49 69.73 69.75 69.70 69.69 18.2K
12:50 69.70 69.71 69.61 69.65 33.9K
12:51 69.65 69.68 69.64 69.67 9.4K
12:52 69.67 69.71 69.67 69.71 18.7K
12:53 69.70 69.76 69.70 69.76 14.5K
12:54 69.75 69.79 69.72 69.75 32.3K
12:55 69.74 69.79 69.74 69.79 37.9K
12:56 69.73 69.77 69.72 69.72 28.4K
12:57 69.73 69.82 69.73 69.82 32.8K
12:58 69.83 69.86 69.81 69.81 52.6K
12:59 69.86 69.86 69.83 69.86 110.5K
13:00 69.86 69.86 69.86 69.86 576.1K
15:59 69.83 69.83 69.83 69.83 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available