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 71.14 71.14 70.89 70.96 77.7K
09:31 71.08 71.08 70.87 70.87 4.9K
09:32 70.98 70.98 70.95 70.96 6.0K
09:33 71.13 71.14 71.12 71.11 14.9K
09:34 71.12 71.12 70.91 70.95 13.2K
09:35 70.94 70.94 70.53 70.58 60.1K
09:36 70.58 70.69 70.56 70.69 28.6K
09:37 70.69 70.80 70.68 70.80 11.1K
09:38 70.80 70.82 70.80 70.80 14.1K
09:39 70.80 70.80 70.70 70.74 14.6K
09:40 70.72 70.76 70.64 70.76 14.7K
09:41 70.78 70.88 70.78 70.83 8.1K
09:42 70.84 70.88 70.65 70.65 17.7K
09:43 70.62 70.65 70.60 70.65 4.3K
09:44 70.64 70.70 70.54 70.59 11.3K
09:45 70.60 70.78 70.60 70.76 17.8K
09:46 70.77 70.94 70.77 70.90 15.4K
09:47 70.89 70.93 70.89 70.90 10.1K
09:48 70.87 70.87 70.84 70.83 4.7K
09:49 70.83 70.84 70.76 70.76 15.1K
09:50 70.74 70.76 70.72 70.75 9.6K
09:51 70.74 70.79 70.74 70.75 7.2K
09:52 70.75 70.86 70.75 70.84 13.2K
09:53 70.84 70.84 70.81 70.82 4.9K
09:54 70.82 70.82 70.74 70.74 5.8K
09:55 70.70 70.72 70.70 70.71 7.6K
09:56 70.71 70.72 70.71 70.72 3.4K
09:57 70.80 70.86 70.75 70.75 13.2K
09:58 70.72 70.72 70.65 70.67 6.9K
09:59 70.65 70.68 70.63 70.65 8.4K
10:00 70.63 70.64 70.53 70.60 12.4K
10:01 70.63 70.63 70.60 70.60 5.1K
10:02 70.60 70.60 70.56 70.57 7.0K
10:03 70.55 70.56 70.55 70.56 4.3K
10:04 70.54 70.54 70.44 70.44 10.8K
10:05 70.42 70.46 70.41 70.43 10.5K
10:06 70.39 70.47 70.39 70.47 7.5K
10:07 70.50 70.53 70.48 70.49 5.5K
10:08 70.48 70.63 70.48 70.60 16.9K
10:09 70.61 70.63 70.60 70.60 5.3K
10:10 70.57 70.57 70.55 70.55 13.6K
10:11 70.54 70.62 70.54 70.61 9.5K
10:12 70.65 70.65 70.51 70.51 9.4K
10:13 70.51 70.56 70.51 70.54 14.1K
10:14 70.54 70.57 70.50 70.52 31.4K
10:15 70.51 70.56 70.51 70.55 25.5K
10:16 70.55 70.55 70.51 70.52 36.5K
10:17 70.52 70.53 70.52 70.53 5.0K
10:18 70.54 70.55 70.50 70.51 35.2K
10:19 70.51 70.51 70.39 70.39 62.4K
10:20 70.39 70.41 70.37 70.41 29.3K
10:21 70.43 70.43 70.35 70.35 67.4K
10:22 70.34 70.34 70.31 70.31 10.1K
10:23 70.32 70.37 70.31 70.36 14.3K
10:24 70.37 70.40 70.32 70.32 20.1K
10:25 70.33 70.35 70.31 70.35 7.4K
10:26 70.36 70.36 70.30 70.30 6.7K
10:27 70.29 70.29 70.23 70.23 30.7K
10:28 70.25 70.26 70.23 70.26 16.1K
10:29 70.26 70.26 70.22 70.24 22.5K
10:30 70.24 70.28 70.24 70.28 7.9K
10:31 70.28 70.36 70.28 70.30 21.7K
10:32 70.29 70.29 70.22 70.22 12.1K
10:33 70.21 70.23 70.20 70.23 7.4K
10:34 70.24 70.26 70.22 70.25 11.3K
10:35 70.25 70.29 70.24 70.24 15.3K
10:36 70.22 70.24 70.22 70.22 6.6K
10:37 70.22 70.27 70.22 70.26 10.5K
10:38 70.24 70.27 70.23 70.27 10.1K
10:39 70.26 70.28 70.22 70.22 24.8K
10:40 70.22 70.24 70.22 70.22 3.6K
10:41 70.23 70.27 70.23 70.24 9.9K
10:42 70.24 70.26 70.23 70.23 15.4K
10:43 70.22 70.24 70.20 70.20 12.0K
10:44 70.20 70.24 70.20 70.24 5.4K
10:45 70.24 70.26 70.24 70.26 16.3K
10:46 70.26 70.26 70.20 70.20 28.5K
10:47 70.20 70.23 70.20 70.23 4.2K
10:48 70.24 70.29 70.23 70.24 19.9K
10:49 70.22 70.22 70.17 70.19 33.4K
10:50 70.19 70.23 70.19 70.19 11.0K
10:51 70.19 70.19 70.07 70.09 136.6K
10:52 70.07 70.11 70.04 70.11 97.2K
10:53 70.13 70.15 70.07 70.15 30.3K
10:54 70.19 70.21 70.17 70.18 23.2K
10:55 70.18 70.25 70.18 70.25 19.9K
10:56 70.27 70.31 70.27 70.30 12.9K
10:57 70.30 70.33 70.28 70.31 12.2K
10:58 70.32 70.34 70.30 70.32 8.9K
10:59 70.33 70.37 70.33 70.37 9.8K
11:00 70.38 70.40 70.34 70.34 18.0K
11:01 70.34 70.38 70.34 70.38 15.0K
11:02 70.38 70.38 70.27 70.27 20.0K
11:03 70.28 70.29 70.24 70.27 8.7K
11:04 70.33 70.40 70.33 70.40 11.7K
11:05 70.40 70.40 70.37 70.37 7.5K
11:06 70.37 70.37 70.35 70.35 3.5K
11:07 70.33 70.36 70.32 70.32 15.8K
11:08 70.32 70.36 70.32 70.35 12.5K
11:09 70.35 70.38 70.35 70.38 3.7K
11:10 70.39 70.44 70.39 70.44 8.5K
11:11 70.44 70.45 70.44 70.44 13.3K
11:12 70.41 70.43 70.37 70.37 25.2K
11:13 70.37 70.38 70.31 70.31 11.3K
11:14 70.31 70.36 70.31 70.35 9.4K
11:15 70.35 70.36 70.35 70.36 4.4K
11:16 70.37 70.38 70.37 70.38 6.7K
11:17 70.38 70.46 70.38 70.46 24.7K
11:18 70.47 70.51 70.47 70.51 14.0K
11:19 70.52 70.57 70.52 70.57 9.5K
11:20 70.56 70.57 70.55 70.56 8.8K
11:21 70.54 70.58 70.52 70.58 18.5K
11:22 70.61 70.69 70.61 70.67 22.2K
11:23 70.67 70.68 70.64 70.64 4.0K
11:24 70.65 70.71 70.65 70.69 15.4K
11:25 70.69 70.72 70.65 70.65 10.8K
11:26 70.65 70.73 70.65 70.72 2.8K
11:27 70.75 70.75 70.70 70.69 17.9K
11:28 70.69 70.69 70.63 70.63 10.6K
11:29 70.64 70.67 70.64 70.65 14.8K
11:30 70.66 70.66 70.60 70.63 7.4K
11:31 70.61 70.62 70.55 70.55 13.2K
11:32 70.55 70.57 70.55 70.57 11.0K
11:33 70.57 70.58 70.57 70.58 1.7K
11:34 70.61 70.63 70.61 70.63 10.1K
11:35 70.60 70.60 70.58 70.58 3.3K
11:36 70.61 70.61 70.58 70.60 7.7K
11:37 70.59 70.59 70.56 70.56 6.8K
11:38 70.53 70.53 70.49 70.49 3.8K
11:39 70.48 70.50 70.48 70.50 2.7K
11:40 70.49 70.50 70.48 70.48 5.5K
11:41 70.48 70.51 70.48 70.51 7.4K
11:42 70.50 70.57 70.49 70.57 36.9K
11:43 70.57 70.60 70.57 70.60 8.3K
11:44 70.60 70.60 70.56 70.57 7.2K
11:45 70.56 70.60 70.56 70.58 3.2K
11:46 70.58 70.59 70.58 70.59 4.2K
11:47 70.58 70.65 70.58 70.65 8.4K
11:48 70.65 70.66 70.65 70.66 4.0K
11:49 70.66 70.66 70.64 70.64 4.1K
11:50 70.65 70.67 70.65 70.65 17.0K
11:51 70.63 70.65 70.61 70.61 11.3K
11:52 70.63 70.68 70.63 70.67 5.9K
11:53 70.68 70.71 70.67 70.69 8.7K
11:54 70.70 70.70 70.70 70.70 3.9K
11:55 70.69 70.74 70.69 70.74 3.5K
11:56 70.75 70.76 70.75 70.76 8.4K
11:57 70.76 70.77 70.76 70.77 6.5K
11:58 70.75 70.75 70.74 70.75 2.9K
11:59 70.75 70.75 70.73 70.73 3.8K
12:00 70.74 70.74 70.72 70.72 4.0K
12:01 70.67 70.70 70.67 70.70 16.9K
12:02 70.71 70.71 70.69 70.69 5.0K
12:03 70.68 70.68 70.66 70.66 13.8K
12:04 70.67 70.67 70.66 70.66 6.7K
12:05 70.66 70.66 70.62 70.61 17.5K
12:06 70.60 70.64 70.59 70.64 8.2K
12:07 70.63 70.63 70.59 70.60 18.0K
12:08 70.59 70.61 70.59 70.61 7.9K
12:09 70.59 70.62 70.59 70.61 5.3K
12:10 70.62 70.62 70.62 70.61 9.6K
12:11 70.59 70.60 70.59 70.60 3.5K
12:12 70.61 70.64 70.61 70.64 5.1K
12:13 70.62 70.64 70.62 70.64 4.9K
12:14 70.61 70.61 70.60 70.61 14.5K
12:15 70.61 70.61 70.59 70.58 6.2K
12:16 70.59 70.60 70.59 70.59 3.8K
12:17 70.59 70.59 70.59 70.59 1.8K
12:18 70.59 70.63 70.59 70.60 5.3K
12:19 70.62 70.64 70.62 70.61 67.7K
12:20 70.58 70.59 70.56 70.56 1.9K
12:21 70.56 70.56 70.52 70.52 4.1K
12:22 70.52 70.53 70.52 70.52 1.9K
12:23 70.52 70.53 70.50 70.50 5.2K
12:24 70.50 70.53 70.50 70.52 4.8K
12:25 70.52 70.52 70.51 70.51 2.2K
12:26 70.52 70.53 70.50 70.50 7.1K
12:27 70.49 70.51 70.49 70.50 3.3K
12:28 70.49 70.51 70.49 70.51 4.0K
12:29 70.54 70.54 70.52 70.52 3.4K
12:30 70.52 70.52 70.49 70.50 3.9K
12:31 70.50 70.50 70.49 70.49 1.8K
12:32 70.50 70.50 70.49 70.50 13.9K
12:33 70.51 70.51 70.46 70.46 5.1K
12:34 70.44 70.45 70.44 70.45 4.3K
12:35 70.43 70.43 70.35 70.39 15.3K
12:36 70.38 70.38 70.38 70.38 2.3K
12:37 70.38 70.39 70.37 70.36 4.8K
12:38 70.37 70.39 70.37 70.37 5.2K
12:39 70.35 70.35 70.34 70.34 4.5K
12:40 70.31 70.31 70.28 70.28 3.3K
12:41 70.29 70.29 70.29 70.29 2.5K
12:42 70.29 70.29 70.26 70.26 3.9K
12:43 70.29 70.29 70.28 70.28 2.8K
12:44 70.25 70.25 70.20 70.20 4.0K
12:45 70.19 70.19 70.18 70.19 3.5K
12:46 70.19 70.26 70.19 70.25 13.7K
12:47 70.23 70.29 70.23 70.29 5.9K
12:48 70.29 70.31 70.29 70.29 2.8K
12:49 70.30 70.31 70.30 70.31 2.7K
12:50 70.31 70.33 70.31 70.32 9.8K
12:51 70.32 70.32 70.29 70.29 2.2K
12:52 70.33 70.33 70.33 70.33 0.5K
12:53 70.35 70.35 70.33 70.33 8.1K
12:54 70.31 70.33 70.31 70.32 3.0K
12:55 70.35 70.38 70.34 70.38 20.1K
12:56 70.38 70.40 70.33 70.36 10.3K
12:57 70.35 70.37 70.34 70.35 7.4K
12:58 70.36 70.36 70.33 70.35 3.2K
12:59 70.35 70.36 70.33 70.33 8.6K
13:00 70.38 70.39 70.37 70.39 3.0K
13:01 70.39 70.39 70.37 70.38 3.2K
13:02 70.38 70.39 70.36 70.36 4.8K
13:03 70.36 70.36 70.35 70.35 1.6K
13:04 70.35 70.39 70.35 70.36 6.2K
13:05 70.36 70.36 70.35 70.35 3.5K
13:06 70.35 70.35 70.31 70.31 6.6K
13:07 70.29 70.31 70.29 70.31 2.4K
13:08 70.32 70.34 70.32 70.33 3.3K
13:09 70.34 70.34 70.30 70.30 5.4K
13:10 70.28 70.31 70.28 70.31 2.6K
13:11 70.32 70.33 70.31 70.31 4.4K
13:12 70.29 70.32 70.29 70.32 6.8K
13:13 70.32 70.32 70.32 70.32 7.6K
13:14 70.31 70.34 70.31 70.34 8.0K
13:15 70.35 70.36 70.34 70.35 9.5K
13:16 70.34 70.34 70.30 70.32 8.1K
13:17 70.34 70.34 70.32 70.32 4.7K
13:18 70.31 70.33 70.31 70.33 4.4K
13:19 70.35 70.35 70.35 70.35 3.9K
13:20 70.34 70.34 70.29 70.29 4.8K
13:21 70.29 70.30 70.28 70.28 6.9K
13:22 70.29 70.34 70.29 70.34 6.5K
13:23 70.35 70.37 70.35 70.37 2.7K
13:24 70.36 70.36 70.35 70.35 8.4K
13:25 70.36 70.38 70.34 70.33 8.4K
13:26 70.36 70.37 70.36 70.36 3.4K
13:27 70.36 70.38 70.35 70.37 5.8K
13:28 70.38 70.41 70.38 70.41 8.8K
13:29 70.42 70.43 70.42 70.42 2.2K
13:30 70.42 70.45 70.42 70.43 7.3K
13:31 70.42 70.43 70.42 70.42 6.4K
13:32 70.42 70.42 70.41 70.41 3.9K
13:33 70.41 70.41 70.40 70.40 2.8K
13:34 70.40 70.40 70.38 70.38 5.7K
13:35 70.38 70.40 70.35 70.35 8.7K
13:36 70.35 70.36 70.31 70.31 5.2K
13:37 70.31 70.32 70.31 70.32 3.3K
13:38 70.33 70.33 70.24 70.25 4.3K
13:39 70.24 70.29 70.24 70.29 7.6K
13:40 70.29 70.29 70.28 70.28 6.4K
13:41 70.28 70.30 70.28 70.30 4.8K
13:42 70.30 70.31 70.29 70.30 8.2K
13:43 70.30 70.30 70.29 70.30 4.7K
13:44 70.30 70.30 70.29 70.29 6.7K
13:45 70.28 70.28 70.26 70.28 9.2K
13:46 70.25 70.25 70.20 70.20 9.2K
13:47 70.21 70.22 70.20 70.22 13.1K
13:48 70.23 70.23 70.20 70.21 18.1K
13:49 70.21 70.21 70.20 70.20 5.9K
13:50 70.20 70.20 70.19 70.19 6.8K
13:51 70.17 70.18 70.17 70.18 12.9K
13:52 70.18 70.18 70.17 70.17 12.2K
13:53 70.17 70.18 70.17 70.18 3.0K
13:54 70.19 70.19 70.18 70.18 6.2K
13:55 70.19 70.19 70.18 70.19 4.2K
13:56 70.20 70.20 70.18 70.20 9.8K
13:57 70.20 70.21 70.19 70.19 11.9K
13:58 70.19 70.19 70.19 70.19 4.9K
13:59 70.19 70.20 70.19 70.19 4.4K
14:00 70.19 70.19 70.15 70.15 15.7K
14:01 70.10 70.10 70.06 70.06 12.8K
14:02 70.06 70.11 70.06 70.10 11.5K
14:03 70.11 70.11 70.08 70.10 13.7K
14:04 70.09 70.12 70.09 70.09 11.7K
14:05 70.09 70.09 70.05 70.06 14.6K
14:06 70.06 70.06 70.03 70.05 13.6K
14:07 70.04 70.04 69.98 69.99 18.4K
14:08 69.98 69.98 69.93 69.94 9.9K
14:09 69.94 69.94 69.93 69.94 5.5K
14:10 69.94 69.94 69.81 69.81 20.6K
14:11 69.82 69.82 69.79 69.80 13.9K
14:12 69.79 69.83 69.76 69.83 13.4K
14:13 69.83 69.94 69.83 69.94 18.8K
14:14 69.94 69.95 69.94 69.94 13.5K
14:15 69.93 69.93 69.91 69.92 13.2K
14:16 69.92 69.98 69.91 69.98 8.6K
14:17 69.97 69.98 69.97 69.97 4.2K
14:18 69.96 69.98 69.96 69.97 9.7K
14:19 69.97 69.97 69.95 69.95 10.7K
14:20 69.95 69.97 69.95 69.95 6.3K
14:21 69.96 69.96 69.93 69.93 9.0K
14:22 69.93 69.93 69.92 69.92 9.2K
14:23 69.92 69.94 69.92 69.93 4.7K
14:24 69.94 70.05 69.94 70.05 15.2K
14:25 70.05 70.07 70.05 70.06 21.2K
14:26 70.05 70.05 69.99 70.02 11.9K
14:27 70.02 70.04 70.02 70.04 5.8K
14:28 70.04 70.04 70.00 70.00 14.7K
14:29 70.00 70.01 69.99 69.99 12.2K
14:30 69.97 69.98 69.97 69.98 3.8K
14:31 69.98 70.01 69.98 70.01 12.4K
14:32 70.01 70.01 70.00 70.00 8.1K
14:33 70.00 70.01 69.99 69.99 6.0K
14:34 69.98 69.99 69.94 69.97 12.2K
14:35 69.97 69.97 69.93 69.94 9.4K
14:36 69.94 69.99 69.94 69.99 12.3K
14:37 70.01 70.02 70.01 70.01 5.9K
14:38 70.04 70.04 69.99 69.99 12.3K
14:39 69.99 70.02 69.99 70.02 3.8K
14:40 70.02 70.02 70.01 70.01 1.9K
14:41 70.01 70.01 69.94 69.94 12.1K
14:42 69.94 69.94 69.87 69.86 8.3K
14:43 69.90 69.90 69.88 69.88 6.0K
14:44 69.88 69.88 69.86 69.87 4.8K
14:45 69.88 69.91 69.88 69.88 8.9K
14:46 69.88 69.91 69.88 69.90 3.7K
14:47 69.92 69.92 69.91 69.91 4.6K
14:48 69.91 69.94 69.91 69.93 10.8K
14:49 69.93 69.97 69.93 69.97 4.6K
14:50 69.96 69.98 69.96 69.97 5.5K
14:51 69.98 69.99 69.98 69.97 7.8K
14:52 69.96 69.97 69.96 69.97 4.0K
14:53 69.97 69.97 69.96 69.96 5.7K
14:54 69.95 69.95 69.92 69.93 8.9K
14:55 69.93 69.93 69.90 69.90 9.4K
14:56 69.93 69.98 69.93 69.97 4.8K
14:57 69.98 69.98 69.96 69.96 6.0K
14:58 69.98 70.01 69.98 70.00 16.2K
14:59 69.98 69.98 69.93 69.93 12.9K
15:00 69.94 69.96 69.92 69.92 11.6K
15:01 69.92 69.92 69.91 69.91 11.3K
15:02 69.91 69.94 69.91 69.91 24.9K
15:03 69.93 69.94 69.93 69.94 4.4K
15:04 69.93 69.93 69.92 69.93 6.9K
15:05 69.93 69.96 69.93 69.96 8.6K
15:06 69.97 69.99 69.96 69.97 8.3K
15:07 69.97 69.99 69.97 69.99 7.8K
15:08 69.98 69.98 69.97 69.98 7.2K
15:09 69.98 69.99 69.97 69.98 8.9K
15:10 69.98 69.99 69.97 69.97 7.1K
15:11 69.99 69.99 69.98 69.99 5.4K
15:12 69.99 70.04 69.99 70.03 12.8K
15:13 70.04 70.06 70.03 70.04 8.8K
15:14 70.03 70.06 70.03 70.06 8.7K
15:15 70.06 70.08 70.06 70.07 10.2K
15:16 70.08 70.10 70.07 70.10 9.6K
15:17 70.11 70.11 70.10 70.11 3.6K
15:18 70.10 70.10 70.09 70.10 4.9K
15:19 70.13 70.13 70.11 70.12 12.0K
15:20 70.12 70.14 70.12 70.12 7.4K
15:21 70.13 70.13 70.13 70.13 4.8K
15:22 70.12 70.12 70.12 70.11 16.8K
15:23 70.11 70.14 70.11 70.14 7.6K
15:24 70.12 70.12 70.12 70.12 8.1K
15:25 70.14 70.14 70.12 70.12 9.6K
15:26 70.12 70.15 70.12 70.13 7.4K
15:27 70.14 70.14 70.13 70.13 11.1K
15:28 70.13 70.13 70.09 70.09 8.6K
15:29 70.10 70.11 70.09 70.10 5.7K
15:30 70.10 70.10 70.03 70.06 13.0K
15:31 70.06 70.06 70.00 70.00 19.0K
15:32 70.00 70.01 70.00 70.00 8.5K
15:33 70.02 70.02 70.00 70.00 7.3K
15:34 70.00 70.00 69.92 69.94 12.3K
15:35 69.94 69.94 69.91 69.91 10.3K
15:36 69.93 69.96 69.92 69.96 31.0K
15:37 69.94 69.98 69.94 69.97 11.5K
15:38 69.99 70.01 69.99 70.01 9.3K
15:39 70.01 70.03 69.99 69.99 14.3K
15:40 70.00 70.00 69.95 69.94 23.5K
15:41 69.95 69.97 69.94 69.94 30.0K
15:42 69.92 69.96 69.91 69.96 12.8K
15:43 69.96 69.98 69.95 69.96 34.5K
15:44 69.95 69.95 69.92 69.92 17.6K
15:45 69.92 69.92 69.87 69.88 21.2K
15:46 69.90 69.92 69.87 69.90 34.5K
15:47 69.90 69.93 69.90 69.93 26.5K
15:48 69.93 69.95 69.92 69.94 29.8K
15:49 69.95 69.95 69.91 69.91 10.3K
15:50 69.93 69.93 69.78 69.78 70.5K
15:51 69.77 69.83 69.76 69.83 39.9K
15:52 69.85 69.89 69.84 69.88 33.8K
15:53 69.87 69.87 69.76 69.76 66.0K
15:54 69.75 69.78 69.73 69.74 35.1K
15:55 69.77 69.78 69.74 69.74 49.1K
15:56 69.73 69.78 69.73 69.78 59.1K
15:57 69.78 69.79 69.73 69.74 73.3K
15:58 69.74 69.76 69.70 69.69 101.4K
15:59 69.70 69.77 69.69 69.74 2,123.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available