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 70.13 70.30 70.13 70.21 66.6K
09:31 70.26 70.30 69.77 69.77 25.6K
09:32 69.75 69.84 69.64 69.72 8.2K
09:33 69.72 69.72 69.55 69.59 7.2K
09:34 69.65 69.74 69.55 69.63 12.6K
09:35 69.72 69.76 69.58 69.70 14.1K
09:36 69.69 69.73 69.64 69.72 11.3K
09:37 69.71 69.75 69.66 69.75 11.9K
09:38 69.77 69.82 69.77 69.81 3.8K
09:39 69.84 69.84 69.80 69.83 6.5K
09:40 69.82 69.86 69.82 69.84 8.4K
09:41 69.90 69.97 69.88 69.89 9.7K
09:42 69.86 69.86 69.62 69.68 8.2K
09:43 69.64 69.67 69.58 69.58 6.4K
09:44 69.62 69.65 69.58 69.61 7.4K
09:45 69.60 69.62 69.56 69.60 10.8K
09:46 69.66 69.66 69.55 69.59 22.3K
09:47 69.68 69.75 69.61 69.75 11.1K
09:48 69.80 69.85 69.79 69.80 30.8K
09:49 69.80 69.80 69.79 69.79 5.8K
09:50 69.77 69.78 69.68 69.75 11.4K
09:51 69.76 69.76 69.71 69.71 4.3K
09:52 69.79 69.83 69.77 69.82 10.2K
09:53 69.84 69.95 69.84 69.95 6.9K
09:54 69.95 69.98 69.95 69.95 7.4K
09:55 69.94 69.99 69.94 69.94 10.2K
09:56 69.95 69.98 69.92 69.98 6.2K
09:57 69.99 69.99 69.93 69.93 6.1K
09:58 69.95 69.98 69.95 69.94 13.1K
09:59 69.94 69.94 69.89 69.89 6.3K
10:00 69.89 69.96 69.87 69.94 14.3K
10:01 69.94 69.96 69.85 69.85 10.9K
10:02 69.84 69.89 69.84 69.84 13.0K
10:03 69.86 69.86 69.84 69.85 6.4K
10:04 69.86 69.88 69.82 69.82 11.1K
10:05 69.82 69.87 69.79 69.87 7.4K
10:06 69.89 69.89 69.85 69.86 8.6K
10:07 69.88 69.92 69.86 69.88 10.1K
10:08 69.90 69.94 69.89 69.94 4.7K
10:09 69.98 69.99 69.95 69.95 10.2K
10:10 69.96 69.96 69.92 69.93 8.2K
10:11 69.92 69.96 69.86 69.96 11.8K
10:12 69.94 70.03 69.94 70.02 27.4K
10:13 70.01 70.03 70.00 70.00 15.0K
10:14 70.03 70.03 70.00 70.03 28.3K
10:15 70.03 70.09 70.03 70.09 8.3K
10:16 70.09 70.10 70.08 70.10 8.0K
10:17 70.10 70.10 70.00 70.00 13.8K
10:18 70.02 70.11 70.02 70.11 5.2K
10:19 70.11 70.12 70.08 70.11 10.0K
10:20 70.13 70.16 70.12 70.12 11.8K
10:21 70.12 70.15 70.11 70.13 9.1K
10:22 70.12 70.13 70.10 70.10 6.0K
10:23 70.12 70.19 70.11 70.19 8.2K
10:24 70.20 70.21 70.19 70.20 5.5K
10:25 70.22 70.29 70.22 70.28 9.3K
10:26 70.26 70.28 70.24 70.26 20.2K
10:27 70.30 70.38 70.30 70.38 24.4K
10:28 70.36 70.38 70.34 70.34 14.7K
10:29 70.33 70.36 70.33 70.36 5.9K
10:30 70.37 70.43 70.37 70.42 11.0K
10:31 70.41 70.42 70.35 70.35 8.5K
10:32 70.37 70.40 70.37 70.36 8.9K
10:33 70.38 70.38 70.29 70.29 26.0K
10:34 70.31 70.33 70.26 70.30 11.7K
10:35 70.30 70.32 70.26 70.26 8.3K
10:36 70.26 70.35 70.26 70.34 13.8K
10:37 70.35 70.35 70.31 70.32 9.0K
10:38 70.31 70.34 70.30 70.31 12.1K
10:39 70.32 70.32 70.27 70.30 5.1K
10:40 70.28 70.28 70.27 70.27 10.0K
10:41 70.26 70.28 70.25 70.28 10.3K
10:42 70.28 70.28 70.22 70.22 7.7K
10:43 70.21 70.25 70.21 70.25 7.8K
10:44 70.26 70.27 70.25 70.27 6.8K
10:45 70.24 70.28 70.24 70.28 6.3K
10:46 70.26 70.26 70.22 70.22 18.4K
10:47 70.22 70.22 70.20 70.20 5.9K
10:48 70.19 70.19 70.15 70.15 7.2K
10:49 70.15 70.15 70.09 70.13 13.0K
10:50 70.11 70.17 70.11 70.17 8.2K
10:51 70.16 70.24 70.16 70.24 8.9K
10:52 70.21 70.22 70.15 70.20 12.4K
10:53 70.22 70.23 70.21 70.21 6.4K
10:54 70.18 70.25 70.18 70.25 4.7K
10:55 70.25 70.30 70.25 70.26 10.5K
10:56 70.28 70.31 70.28 70.31 5.6K
10:57 70.32 70.36 70.31 70.36 7.9K
10:58 70.34 70.43 70.34 70.43 13.2K
10:59 70.43 70.43 70.39 70.40 8.5K
11:00 70.39 70.39 70.33 70.33 11.5K
11:01 70.32 70.34 70.29 70.30 15.3K
11:02 70.29 70.29 70.26 70.27 7.7K
11:03 70.24 70.27 70.23 70.24 8.9K
11:04 70.27 70.36 70.27 70.30 8.7K
11:05 70.30 70.33 70.28 70.32 4.9K
11:06 70.32 70.33 70.30 70.32 12.6K
11:07 70.33 70.35 70.32 70.34 10.5K
11:08 70.34 70.38 70.34 70.37 5.3K
11:09 70.37 70.42 70.37 70.39 7.0K
11:10 70.39 70.45 70.39 70.44 11.5K
11:11 70.43 70.44 70.42 70.42 9.4K
11:12 70.39 70.40 70.38 70.38 3.9K
11:13 70.40 70.40 70.37 70.39 7.5K
11:14 70.40 70.41 70.39 70.41 5.9K
11:15 70.40 70.43 70.40 70.43 7.6K
11:16 70.40 70.40 70.38 70.38 7.4K
11:17 70.38 70.40 70.36 70.39 5.1K
11:18 70.39 70.39 70.36 70.38 5.5K
11:19 70.38 70.39 70.36 70.36 5.1K
11:20 70.34 70.35 70.33 70.35 4.5K
11:21 70.33 70.39 70.31 70.39 15.3K
11:22 70.40 70.40 70.40 70.40 4.0K
11:23 70.43 70.47 70.43 70.45 21.5K
11:24 70.45 70.45 70.43 70.44 11.7K
11:25 70.44 70.44 70.41 70.42 4.7K
11:26 70.43 70.43 70.39 70.42 10.7K
11:27 70.44 70.49 70.44 70.46 5.8K
11:28 70.47 70.47 70.40 70.40 5.8K
11:29 70.38 70.39 70.35 70.36 4.7K
11:30 70.37 70.41 70.35 70.41 8.2K
11:31 70.40 70.43 70.40 70.42 5.6K
11:32 70.42 70.43 70.40 70.40 4.8K
11:33 70.44 70.44 70.43 70.43 15.9K
11:34 70.45 70.51 70.45 70.51 9.1K
11:35 70.51 70.51 70.49 70.51 14.2K
11:36 70.52 70.54 70.52 70.54 10.2K
11:37 70.54 70.55 70.52 70.54 7.9K
11:38 70.56 70.58 70.53 70.54 6.4K
11:39 70.55 70.57 70.53 70.54 14.2K
11:40 70.54 70.55 70.53 70.54 6.7K
11:41 70.54 70.56 70.53 70.53 6.4K
11:42 70.53 70.56 70.51 70.56 7.8K
11:43 70.54 70.54 70.52 70.53 4.4K
11:44 70.55 70.56 70.53 70.56 8.2K
11:45 70.55 70.55 70.51 70.51 3.6K
11:46 70.53 70.53 70.48 70.50 6.7K
11:47 70.46 70.46 70.44 70.46 4.4K
11:48 70.45 70.47 70.45 70.46 5.7K
11:49 70.48 70.49 70.48 70.48 4.9K
11:50 70.48 70.48 70.46 70.47 4.6K
11:51 70.47 70.49 70.46 70.48 6.4K
11:52 70.47 70.48 70.46 70.48 4.1K
11:53 70.48 70.49 70.47 70.47 6.5K
11:54 70.47 70.48 70.45 70.47 8.2K
11:55 70.49 70.49 70.45 70.44 5.1K
11:56 70.45 70.45 70.42 70.42 4.4K
11:57 70.42 70.42 70.40 70.42 8.9K
11:58 70.43 70.45 70.42 70.42 6.7K
11:59 70.48 70.51 70.48 70.50 6.1K
12:00 70.50 70.54 70.50 70.54 4.7K
12:01 70.56 70.59 70.56 70.59 6.1K
12:02 70.61 70.65 70.60 70.65 12.3K
12:03 70.67 70.69 70.66 70.69 10.6K
12:04 70.67 70.72 70.67 70.71 7.2K
12:05 70.71 70.72 70.69 70.72 6.3K
12:06 70.72 70.72 70.70 70.70 5.1K
12:07 70.72 70.72 70.71 70.71 7.3K
12:08 70.71 70.77 70.71 70.75 8.2K
12:09 70.76 70.76 70.75 70.76 3.1K
12:10 70.76 70.76 70.71 70.71 9.0K
12:11 70.75 70.77 70.75 70.75 4.6K
12:12 70.73 70.75 70.73 70.74 4.3K
12:13 70.74 70.78 70.74 70.74 5.9K
12:14 70.76 70.78 70.75 70.78 4.0K
12:15 70.78 70.79 70.76 70.76 5.1K
12:16 70.76 70.79 70.76 70.79 5.0K
12:17 70.79 70.79 70.78 70.79 3.2K
12:18 70.78 70.80 70.78 70.80 8.7K
12:19 70.81 70.83 70.78 70.83 11.8K
12:20 70.83 70.87 70.83 70.84 10.0K
12:21 70.86 70.88 70.86 70.88 6.8K
12:22 70.89 70.89 70.80 70.80 13.4K
12:23 70.81 70.81 70.72 70.72 10.8K
12:24 70.72 70.76 70.72 70.74 10.0K
12:25 70.73 70.73 70.69 70.69 7.2K
12:26 70.70 70.70 70.67 70.67 10.7K
12:27 70.72 70.76 70.70 70.76 8.7K
12:28 70.77 70.78 70.76 70.77 5.4K
12:29 70.77 70.78 70.76 70.76 11.0K
12:30 70.77 70.79 70.77 70.79 5.1K
12:31 70.80 70.82 70.79 70.82 10.5K
12:32 70.81 70.83 70.79 70.83 6.9K
12:33 70.82 70.86 70.82 70.86 4.1K
12:34 70.85 70.86 70.83 70.85 7.3K
12:35 70.85 70.87 70.85 70.86 3.5K
12:36 70.87 70.89 70.83 70.83 12.3K
12:37 70.82 70.83 70.81 70.82 5.2K
12:38 70.82 70.83 70.82 70.83 4.6K
12:39 70.85 70.85 70.80 70.80 3.8K
12:40 70.86 70.89 70.86 70.89 4.9K
12:41 70.90 70.91 70.88 70.88 8.0K
12:42 70.89 70.92 70.89 70.91 5.0K
12:43 70.92 70.92 70.88 70.88 6.9K
12:44 70.87 70.95 70.87 70.95 6.4K
12:45 70.95 70.96 70.95 70.94 5.1K
12:46 70.94 70.94 70.92 70.93 9.3K
12:47 70.92 70.94 70.91 70.94 6.2K
12:48 70.95 70.96 70.95 70.96 2.8K
12:49 70.95 70.95 70.93 70.95 6.3K
12:50 70.96 70.97 70.95 70.95 7.3K
12:51 70.95 70.98 70.93 70.97 14.8K
12:52 71.00 71.01 70.99 71.01 10.5K
12:53 71.02 71.03 70.98 71.00 8.7K
12:54 70.97 70.98 70.96 70.97 3.8K
12:55 70.98 71.01 70.98 71.01 5.1K
12:56 71.01 71.01 70.97 70.97 7.8K
12:57 70.96 70.96 70.91 70.91 3.6K
12:58 70.93 70.95 70.93 70.95 6.6K
12:59 70.94 71.02 70.94 71.01 14.4K
13:00 71.04 71.04 71.01 71.02 6.1K
13:01 71.02 71.06 71.02 71.06 7.4K
13:02 71.04 71.05 71.02 71.03 8.5K
13:03 71.00 71.02 70.99 71.01 5.1K
13:04 71.03 71.09 71.03 71.09 9.2K
13:05 71.08 71.09 71.08 71.09 6.4K
13:06 71.09 71.12 71.09 71.12 6.6K
13:07 71.12 71.13 71.12 71.12 5.4K
13:08 71.13 71.15 71.13 71.15 11.5K
13:09 71.15 71.16 71.15 71.15 3.6K
13:10 71.16 71.16 71.13 71.13 8.1K
13:11 71.13 71.15 71.13 71.15 9.4K
13:12 71.16 71.17 71.14 71.15 4.7K
13:13 71.14 71.14 71.11 71.12 6.0K
13:14 71.13 71.15 71.13 71.15 4.9K
13:15 71.15 71.18 71.15 71.18 5.4K
13:16 71.16 71.20 71.16 71.19 5.7K
13:17 71.18 71.18 71.18 71.18 5.5K
13:18 71.20 71.21 71.20 71.20 2.8K
13:19 71.21 71.21 71.20 71.20 21.8K
13:20 71.21 71.22 71.19 71.19 5.6K
13:21 71.19 71.19 71.17 71.19 14.7K
13:22 71.20 71.22 71.19 71.21 4.6K
13:23 71.19 71.19 71.17 71.19 5.1K
13:24 71.16 71.16 71.14 71.14 6.1K
13:25 71.16 71.19 71.16 71.18 7.3K
13:26 71.17 71.20 71.17 71.18 7.7K
13:27 71.19 71.19 71.18 71.19 13.7K
13:28 71.20 71.27 71.20 71.27 9.8K
13:29 71.24 71.26 71.22 71.22 6.8K
13:30 71.23 71.23 71.18 71.18 10.4K
13:31 71.18 71.21 71.16 71.21 7.4K
13:32 71.22 71.25 71.22 71.24 7.7K
13:33 71.24 71.24 71.23 71.23 5.4K
13:34 71.24 71.25 71.23 71.23 6.4K
13:35 71.23 71.23 71.19 71.21 5.0K
13:36 71.19 71.19 71.18 71.18 6.1K
13:37 71.18 71.19 71.16 71.19 9.7K
13:38 71.19 71.24 71.19 71.23 24.3K
13:39 71.24 71.26 71.23 71.25 6.2K
13:40 71.25 71.25 71.23 71.22 7.5K
13:41 71.23 71.29 71.23 71.29 9.9K
13:42 71.31 71.31 71.28 71.28 10.3K
13:43 71.28 71.28 71.25 71.25 4.9K
13:44 71.28 71.28 71.25 71.26 11.9K
13:45 71.26 71.26 71.24 71.26 6.8K
13:46 71.28 71.28 71.23 71.25 3.6K
13:47 71.25 71.28 71.25 71.28 8.0K
13:48 71.27 71.36 71.27 71.35 18.1K
13:49 71.36 71.38 71.36 71.38 6.7K
13:50 71.37 71.42 71.37 71.41 10.1K
13:51 71.40 71.42 71.40 71.41 5.4K
13:52 71.42 71.45 71.39 71.39 12.2K
13:53 71.38 71.39 71.37 71.38 7.9K
13:54 71.39 71.39 71.36 71.37 6.9K
13:55 71.36 71.36 71.34 71.34 8.3K
13:56 71.35 71.37 71.34 71.34 3.2K
13:57 71.35 71.36 71.34 71.34 7.2K
13:58 71.35 71.35 71.30 71.30 23.5K
13:59 71.30 71.30 71.24 71.27 6.5K
14:00 71.28 71.36 71.27 71.35 11.9K
14:01 71.35 71.36 71.34 71.34 5.7K
14:02 71.33 71.36 71.32 71.36 7.0K
14:03 71.35 71.36 71.32 71.32 13.9K
14:04 71.31 71.39 71.31 71.39 6.9K
14:05 71.40 71.41 71.39 71.39 5.3K
14:06 71.38 71.39 71.35 71.37 13.6K
14:07 71.36 71.37 71.36 71.37 6.9K
14:08 71.35 71.37 71.35 71.36 10.4K
14:09 71.36 71.37 71.33 71.33 12.2K
14:10 71.31 71.33 71.28 71.30 8.4K
14:11 71.30 71.37 71.29 71.37 11.2K
14:12 71.35 71.35 71.31 71.32 7.4K
14:13 71.33 71.33 71.29 71.30 6.9K
14:14 71.31 71.31 71.23 71.24 12.5K
14:15 71.25 71.27 71.23 71.26 17.6K
14:16 71.27 71.28 71.24 71.28 19.9K
14:17 71.27 71.27 71.25 71.25 11.1K
14:18 71.25 71.29 71.24 71.28 20.0K
14:19 71.29 71.29 71.26 71.27 13.3K
14:20 71.29 71.32 71.29 71.32 9.4K
14:21 71.32 71.33 71.28 71.28 8.5K
14:22 71.28 71.30 71.26 71.26 6.9K
14:23 71.27 71.27 71.25 71.25 4.8K
14:24 71.23 71.29 71.23 71.27 6.8K
14:25 71.29 71.30 71.28 71.29 5.2K
14:26 71.29 71.39 71.29 71.39 33.0K
14:27 71.38 71.41 71.36 71.37 34.2K
14:28 71.38 71.38 71.31 71.32 56.5K
14:29 71.32 71.36 71.32 71.36 13.4K
14:30 71.38 71.38 71.36 71.36 7.0K
14:31 71.35 71.37 71.32 71.32 24.9K
14:32 71.32 71.34 71.29 71.32 17.6K
14:33 71.31 71.33 71.31 71.32 6.5K
14:34 71.30 71.35 71.30 71.35 15.5K
14:35 71.30 71.30 71.25 71.27 25.9K
14:36 71.23 71.24 71.18 71.18 16.1K
14:37 71.19 71.25 71.19 71.24 10.4K
14:38 71.23 71.25 71.22 71.24 8.5K
14:39 71.24 71.25 71.24 71.25 8.6K
14:40 71.25 71.25 71.22 71.24 5.5K
14:41 71.24 71.26 71.22 71.25 10.4K
14:42 71.24 71.27 71.24 71.27 8.4K
14:43 71.28 71.30 71.27 71.29 7.4K
14:44 71.30 71.30 71.28 71.29 4.0K
14:45 71.29 71.29 71.27 71.27 3.0K
14:46 71.26 71.26 71.24 71.25 8.9K
14:47 71.23 71.23 71.20 71.20 5.3K
14:48 71.21 71.21 71.15 71.15 14.9K
14:49 71.15 71.17 71.14 71.15 6.1K
14:50 71.16 71.17 71.13 71.13 6.3K
14:51 71.11 71.13 71.09 71.13 12.6K
14:52 71.13 71.15 71.13 71.15 10.9K
14:53 71.15 71.16 71.14 71.14 11.8K
14:54 71.14 71.17 71.12 71.17 9.6K
14:55 71.17 71.18 71.16 71.17 8.5K
14:56 71.17 71.19 71.16 71.19 10.3K
14:57 71.17 71.19 71.17 71.18 7.1K
14:58 71.19 71.19 71.17 71.18 5.2K
14:59 71.17 71.19 71.17 71.19 7.4K
15:00 71.20 71.26 71.20 71.25 37.1K
15:01 71.24 71.28 71.24 71.25 8.7K
15:02 71.24 71.26 71.24 71.26 7.7K
15:03 71.26 71.28 71.26 71.27 10.0K
15:04 71.27 71.28 71.25 71.25 9.6K
15:05 71.26 71.28 71.24 71.26 8.3K
15:06 71.26 71.27 71.26 71.27 5.2K
15:07 71.27 71.27 71.23 71.23 7.9K
15:08 71.22 71.24 71.22 71.24 6.3K
15:09 71.23 71.23 71.17 71.17 7.6K
15:10 71.17 71.19 71.15 71.15 8.6K
15:11 71.15 71.18 71.14 71.18 10.2K
15:12 71.20 71.22 71.18 71.21 10.0K
15:13 71.22 71.22 71.20 71.19 9.0K
15:14 71.19 71.19 71.14 71.17 8.7K
15:15 71.18 71.20 71.16 71.20 6.4K
15:16 71.20 71.21 71.20 71.20 9.1K
15:17 71.20 71.22 71.18 71.18 5.7K
15:18 71.19 71.22 71.19 71.22 10.2K
15:19 71.21 71.21 71.21 71.21 3.5K
15:20 71.21 71.21 71.17 71.17 8.0K
15:21 71.17 71.19 71.17 71.19 9.4K
15:22 71.19 71.19 71.15 71.15 7.7K
15:23 71.15 71.16 71.12 71.14 17.6K
15:24 71.15 71.18 71.15 71.16 8.9K
15:25 71.17 71.18 71.16 71.16 8.4K
15:26 71.18 71.19 71.16 71.16 12.1K
15:27 71.17 71.18 71.12 71.14 12.7K
15:28 71.13 71.14 71.10 71.10 7.9K
15:29 71.11 71.14 71.10 71.14 22.3K
15:30 71.14 71.18 71.14 71.17 15.6K
15:31 71.17 71.18 71.16 71.17 14.3K
15:32 71.17 71.26 71.17 71.26 15.1K
15:33 71.24 71.25 71.21 71.23 12.6K
15:34 71.25 71.28 71.24 71.27 10.6K
15:35 71.27 71.31 71.27 71.27 13.4K
15:36 71.27 71.27 71.24 71.24 15.0K
15:37 71.25 71.26 71.24 71.26 7.1K
15:38 71.25 71.26 71.25 71.25 14.3K
15:39 71.23 71.25 71.20 71.22 13.0K
15:40 71.22 71.24 71.22 71.24 13.8K
15:41 71.24 71.24 71.22 71.24 22.0K
15:42 71.24 71.25 71.23 71.24 14.3K
15:43 71.23 71.28 71.23 71.28 19.3K
15:44 71.27 71.28 71.25 71.26 16.3K
15:45 71.25 71.27 71.20 71.20 20.6K
15:46 71.19 71.24 71.18 71.24 28.1K
15:47 71.24 71.26 71.22 71.22 11.4K
15:48 71.22 71.26 71.20 71.25 16.0K
15:49 71.24 71.25 71.23 71.25 34.9K
15:50 71.27 71.27 71.20 71.23 41.3K
15:51 71.24 71.24 71.17 71.22 21.1K
15:52 71.25 71.29 71.23 71.29 23.9K
15:53 71.28 71.29 71.25 71.29 23.9K
15:54 71.29 71.31 71.26 71.26 37.9K
15:55 71.26 71.30 71.25 71.25 49.3K
15:56 71.28 71.37 71.28 71.37 76.9K
15:57 71.37 71.38 71.31 71.38 97.8K
15:58 71.41 71.46 71.40 71.43 152.5K
15:59 71.44 71.45 71.42 71.45 1,697.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available