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 69.74 69.75 69.62 69.71 93.3K
09:31 69.54 69.70 69.32 69.32 23.1K
09:32 69.33 69.33 69.13 69.13 13.3K
09:33 69.16 69.19 69.09 69.13 19.7K
09:34 69.18 69.24 69.12 69.12 13.0K
09:35 69.06 69.06 68.89 68.98 30.4K
09:36 69.04 69.11 68.98 69.08 31.8K
09:37 69.07 69.21 69.03 69.21 11.5K
09:38 69.21 69.29 69.18 69.29 8.9K
09:39 69.28 69.28 69.17 69.17 10.8K
09:40 69.18 69.19 69.09 69.17 7.2K
09:41 69.19 69.21 69.14 69.20 11.0K
09:42 69.18 69.19 69.08 69.14 11.8K
09:43 69.23 69.29 69.19 69.29 11.7K
09:44 69.28 69.31 69.28 69.29 16.1K
09:45 69.26 69.33 69.26 69.32 20.8K
09:46 69.33 69.43 69.33 69.36 13.7K
09:47 69.39 69.39 69.27 69.31 10.5K
09:48 69.32 69.40 69.32 69.35 19.3K
09:49 69.37 69.39 69.37 69.38 18.9K
09:50 69.36 69.40 69.32 69.37 12.4K
09:51 69.36 69.41 69.36 69.39 9.0K
09:52 69.33 69.36 69.24 69.24 36.9K
09:53 69.24 69.30 69.24 69.27 20.3K
09:54 69.30 69.39 69.30 69.35 21.3K
09:55 69.36 69.39 69.36 69.36 8.6K
09:56 69.35 69.44 69.35 69.42 23.5K
09:57 69.43 69.47 69.43 69.46 7.6K
09:58 69.47 69.53 69.44 69.53 10.9K
09:59 69.56 69.58 69.54 69.56 8.7K
10:00 69.55 69.60 69.55 69.60 56.7K
10:01 69.59 69.59 69.52 69.52 20.3K
10:02 69.52 69.57 69.50 69.57 10.0K
10:03 69.52 69.52 69.47 69.51 9.5K
10:04 69.50 69.52 69.49 69.49 7.1K
10:05 69.49 69.53 69.44 69.44 10.7K
10:06 69.40 69.46 69.40 69.42 11.3K
10:07 69.38 69.51 69.38 69.48 113.5K
10:08 69.44 69.46 69.36 69.38 35.9K
10:09 69.38 69.41 69.37 69.37 12.3K
10:10 69.36 69.39 69.36 69.38 14.7K
10:11 69.39 69.44 69.39 69.44 66.4K
10:12 69.51 69.51 69.47 69.47 24.1K
10:13 69.45 69.47 69.42 69.42 11.7K
10:14 69.43 69.45 69.40 69.44 70.1K
10:15 69.44 69.49 69.44 69.49 15.5K
10:16 69.49 69.58 69.49 69.56 112.3K
10:17 69.56 69.58 69.54 69.58 54.2K
10:18 69.60 69.67 69.58 69.67 80.3K
10:19 69.70 69.72 69.66 69.66 18.8K
10:20 69.68 69.68 69.65 69.66 93.8K
10:21 69.64 69.68 69.64 69.68 5.6K
10:22 69.69 69.70 69.65 69.65 5.7K
10:23 69.67 69.69 69.66 69.69 12.2K
10:24 69.72 69.72 69.67 69.69 10.7K
10:25 69.71 69.73 69.70 69.70 11.9K
10:26 69.67 69.69 69.67 69.69 4.6K
10:27 69.69 69.69 69.66 69.66 9.4K
10:28 69.66 69.66 69.61 69.64 6.5K
10:29 69.62 69.66 69.62 69.66 13.2K
10:30 69.67 69.67 69.59 69.59 10.1K
10:31 69.57 69.60 69.56 69.58 6.1K
10:32 69.58 69.59 69.55 69.59 5.2K
10:33 69.60 69.60 69.57 69.59 6.2K
10:34 69.61 69.69 69.61 69.68 8.5K
10:35 69.67 69.68 69.62 69.62 10.4K
10:36 69.62 69.65 69.62 69.65 4.7K
10:37 69.63 69.64 69.57 69.62 34.6K
10:38 69.59 69.65 69.57 69.63 8.3K
10:39 69.67 69.69 69.67 69.69 8.7K
10:40 69.69 69.72 69.69 69.71 6.3K
10:41 69.73 69.73 69.66 69.68 9.8K
10:42 69.69 69.73 69.69 69.73 5.1K
10:43 69.72 69.77 69.72 69.77 8.5K
10:44 69.76 69.80 69.76 69.79 11.0K
10:45 69.84 69.86 69.84 69.86 5.6K
10:46 69.84 69.89 69.84 69.89 8.0K
10:47 69.88 69.89 69.86 69.86 11.6K
10:48 69.84 69.86 69.78 69.78 12.6K
10:49 69.79 69.80 69.76 69.77 5.7K
10:50 69.78 69.84 69.78 69.84 14.0K
10:51 69.84 69.86 69.75 69.75 25.7K
10:52 69.76 69.76 69.69 69.69 13.0K
10:53 69.73 69.79 69.70 69.79 20.3K
10:54 69.80 69.82 69.79 69.79 12.3K
10:55 69.79 69.86 69.76 69.85 15.1K
10:56 69.87 69.87 69.82 69.82 9.9K
10:57 69.82 69.82 69.80 69.81 4.5K
10:58 69.86 69.93 69.86 69.88 13.6K
10:59 69.88 69.93 69.87 69.93 11.9K
11:00 69.93 69.93 69.91 69.91 8.7K
11:01 69.91 69.93 69.90 69.93 9.8K
11:02 69.93 69.96 69.93 69.96 4.4K
11:03 69.98 69.98 69.90 69.94 6.5K
11:04 69.94 69.94 69.91 69.93 8.7K
11:05 69.93 69.93 69.90 69.91 5.9K
11:06 69.89 69.93 69.89 69.92 10.8K
11:07 69.92 69.99 69.92 69.98 8.9K
11:08 70.00 70.02 69.98 70.02 5.6K
11:09 70.02 70.02 70.00 70.02 7.2K
11:10 70.02 70.02 69.98 69.98 7.6K
11:11 69.98 69.98 69.96 69.97 7.6K
11:12 69.98 69.98 69.96 69.97 5.0K
11:13 69.96 69.97 69.96 69.97 7.1K
11:14 69.97 69.99 69.96 69.99 7.0K
11:15 70.01 70.03 70.00 70.02 7.3K
11:16 70.02 70.03 69.99 70.02 8.3K
11:17 70.00 70.03 70.00 70.02 6.0K
11:18 70.00 70.02 69.99 69.99 11.7K
11:19 69.99 70.00 69.98 70.00 7.8K
11:20 70.00 70.01 69.96 69.96 7.5K
11:21 69.97 69.98 69.96 69.97 3.9K
11:22 69.96 69.97 69.96 69.97 5.3K
11:23 69.97 69.97 69.92 69.92 6.3K
11:24 69.92 69.93 69.88 69.90 14.0K
11:25 69.91 69.94 69.90 69.94 13.2K
11:26 69.94 69.96 69.94 69.96 7.9K
11:27 69.95 70.00 69.95 69.99 11.1K
11:28 69.99 70.02 69.98 70.02 11.1K
11:29 70.04 70.04 70.03 70.03 10.4K
11:30 70.02 70.03 70.01 70.03 9.3K
11:31 70.03 70.03 70.00 70.00 18.1K
11:32 70.01 70.02 69.93 69.93 5.9K
11:33 69.93 70.02 69.93 70.02 8.0K
11:34 70.02 70.06 70.02 70.06 7.8K
11:35 70.09 70.09 70.07 70.07 6.4K
11:36 70.08 70.13 70.08 70.13 5.7K
11:37 70.14 70.14 70.11 70.12 5.2K
11:38 70.10 70.11 70.03 70.06 10.4K
11:39 70.03 70.07 70.03 70.06 6.2K
11:40 70.08 70.08 70.06 70.06 3.0K
11:41 70.11 70.11 70.09 70.09 6.1K
11:42 70.09 70.09 70.08 70.08 3.7K
11:43 70.06 70.08 70.05 70.06 8.7K
11:44 70.03 70.06 70.03 70.06 3.4K
11:45 70.05 70.06 70.04 70.05 4.9K
11:46 70.06 70.06 70.05 70.05 5.0K
11:47 70.05 70.05 70.04 70.05 1.9K
11:48 70.04 70.04 69.97 69.97 5.2K
11:49 69.99 70.03 69.99 70.03 8.3K
11:50 70.04 70.04 70.01 70.01 4.3K
11:51 70.01 70.01 69.95 69.96 5.6K
11:52 69.95 69.95 69.93 69.93 6.0K
11:53 69.95 69.96 69.95 69.96 3.7K
11:54 69.96 70.00 69.92 69.99 5.6K
11:55 69.98 69.99 69.96 69.99 4.9K
11:56 69.97 70.00 69.97 70.00 4.0K
11:57 69.99 69.99 69.98 69.98 4.8K
11:58 69.97 69.97 69.93 69.93 3.5K
11:59 69.93 69.94 69.91 69.94 7.7K
12:00 69.93 69.96 69.92 69.96 9.3K
12:01 69.97 69.97 69.94 69.94 8.7K
12:02 69.95 69.95 69.93 69.93 5.3K
12:03 69.94 69.94 69.93 69.93 4.9K
12:04 69.92 69.92 69.90 69.90 1.2K
12:05 69.90 69.92 69.90 69.91 7.2K
12:06 69.92 69.93 69.92 69.93 3.5K
12:07 69.95 69.96 69.95 69.95 3.6K
12:08 69.94 69.94 69.86 69.86 48.4K
12:09 69.84 69.88 69.84 69.88 4.2K
12:10 69.88 69.89 69.87 69.89 6.9K
12:11 69.90 69.90 69.90 69.90 1.2K
12:12 69.92 69.94 69.92 69.94 5.9K
12:13 69.93 69.93 69.91 69.92 6.8K
12:14 69.92 69.93 69.92 69.93 1.9K
12:15 69.93 69.95 69.92 69.95 9.2K
12:16 69.95 69.97 69.94 69.97 2.0K
12:17 69.96 69.97 69.96 69.96 4.1K
12:18 69.95 69.97 69.95 69.96 7.0K
12:19 69.97 69.97 69.93 69.93 5.6K
12:20 69.94 69.94 69.87 69.87 8.1K
12:21 69.86 69.86 69.76 69.76 14.1K
12:22 69.78 69.80 69.77 69.78 5.0K
12:23 69.78 69.79 69.77 69.78 6.4K
12:24 69.78 69.79 69.78 69.78 5.2K
12:25 69.78 69.80 69.78 69.80 6.5K
12:26 69.84 69.84 69.83 69.83 4.2K
12:27 69.84 69.86 69.84 69.85 4.9K
12:28 69.85 69.86 69.84 69.86 4.0K
12:29 69.86 69.86 69.85 69.85 18.4K
12:30 69.85 69.89 69.85 69.89 2.1K
12:31 69.89 69.89 69.88 69.89 14.0K
12:32 69.88 69.88 69.88 69.88 5.6K
12:33 69.89 69.89 69.88 69.88 6.6K
12:34 69.89 69.92 69.89 69.92 5.7K
12:35 69.92 69.93 69.92 69.93 2.0K
12:36 69.95 69.95 69.93 69.94 5.9K
12:37 69.95 69.95 69.95 69.94 1.7K
12:38 69.96 69.98 69.96 69.98 5.4K
12:39 69.98 69.99 69.98 69.98 3.5K
12:40 69.98 69.98 69.96 69.97 7.5K
12:41 69.96 69.96 69.94 69.94 4.2K
12:42 69.94 69.94 69.92 69.92 3.6K
12:43 69.89 69.91 69.89 69.90 5.6K
12:44 69.89 69.89 69.89 69.89 3.1K
12:45 69.88 69.88 69.85 69.85 7.2K
12:46 69.85 69.85 69.82 69.82 7.9K
12:47 69.81 69.83 69.80 69.83 8.4K
12:48 69.85 69.85 69.84 69.84 10.1K
12:49 69.84 69.84 69.82 69.83 4.7K
12:50 69.82 69.82 69.82 69.82 4.4K
12:51 69.81 69.81 69.77 69.78 9.2K
12:52 69.76 69.77 69.75 69.75 15.3K
12:53 69.75 69.75 69.74 69.74 7.6K
12:54 69.73 69.77 69.73 69.77 14.9K
12:55 69.78 69.79 69.77 69.79 9.6K
12:56 69.78 69.82 69.78 69.82 7.2K
12:57 69.82 69.83 69.82 69.83 3.8K
12:58 69.82 69.83 69.79 69.79 5.6K
12:59 69.80 69.81 69.79 69.79 6.3K
13:00 69.76 69.77 69.75 69.75 6.7K
13:01 69.74 69.74 69.71 69.71 5.5K
13:02 69.71 69.79 69.70 69.78 19.6K
13:03 69.77 69.79 69.77 69.79 9.1K
13:04 69.79 69.83 69.78 69.80 13.5K
13:05 69.85 69.87 69.85 69.86 6.3K
13:06 69.85 69.88 69.83 69.86 8.6K
13:07 69.87 69.89 69.87 69.88 4.5K
13:08 69.86 69.89 69.86 69.89 27.4K
13:09 69.90 69.90 69.88 69.88 4.3K
13:10 69.88 69.89 69.87 69.86 5.4K
13:11 69.89 69.90 69.88 69.90 9.7K
13:12 69.90 69.95 69.90 69.94 11.3K
13:13 69.92 69.94 69.91 69.94 7.8K
13:14 69.93 69.94 69.93 69.93 10.0K
13:15 69.94 69.96 69.94 69.96 5.6K
13:16 69.97 69.97 69.97 69.97 3.4K
13:17 69.98 69.99 69.98 69.97 10.7K
13:18 69.97 69.97 69.92 69.92 11.6K
13:19 69.91 69.93 69.91 69.92 6.3K
13:20 69.93 69.96 69.93 69.96 6.8K
13:21 69.97 70.00 69.97 70.00 2.7K
13:22 69.99 69.99 69.93 69.93 12.2K
13:23 69.94 69.94 69.93 69.94 4.0K
13:24 69.96 69.98 69.96 69.97 11.4K
13:25 69.91 69.93 69.90 69.93 6.9K
13:26 69.94 69.94 69.93 69.94 5.0K
13:27 69.95 69.95 69.90 69.90 4.3K
13:28 69.90 69.93 69.90 69.93 6.7K
13:29 69.93 69.94 69.91 69.94 9.3K
13:30 69.95 69.96 69.93 69.93 7.8K
13:31 69.93 69.94 69.93 69.94 7.0K
13:32 69.94 69.94 69.91 69.91 6.6K
13:33 69.91 69.91 69.89 69.90 2.7K
13:34 69.90 69.91 69.90 69.91 4.7K
13:35 69.91 69.92 69.91 69.92 4.7K
13:36 69.91 69.92 69.91 69.91 5.8K
13:37 69.90 69.92 69.89 69.92 8.5K
13:38 69.92 69.92 69.90 69.90 7.8K
13:39 69.90 69.91 69.90 69.91 2.9K
13:40 69.91 69.92 69.91 69.92 6.7K
13:41 69.92 69.92 69.91 69.91 4.3K
13:42 69.91 69.91 69.87 69.87 9.3K
13:43 69.88 69.88 69.84 69.86 50.5K
13:44 69.86 69.86 69.83 69.85 5.8K
13:45 69.85 69.87 69.84 69.87 10.0K
13:46 69.87 69.89 69.81 69.81 12.3K
13:47 69.83 69.86 69.83 69.86 4.6K
13:48 69.85 69.85 69.83 69.83 5.8K
13:49 69.84 69.86 69.84 69.86 6.5K
13:50 69.87 69.88 69.87 69.88 7.5K
13:51 69.88 69.88 69.87 69.88 5.4K
13:52 69.88 69.88 69.87 69.86 4.9K
13:53 69.87 69.91 69.86 69.90 6.2K
13:54 69.92 69.94 69.92 69.93 4.7K
13:55 69.92 69.96 69.92 69.94 6.3K
13:56 69.94 69.94 69.93 69.93 5.5K
13:57 69.91 69.91 69.89 69.90 7.0K
13:58 69.90 69.90 69.88 69.90 3.2K
13:59 69.88 69.88 69.85 69.85 6.3K
14:00 69.80 69.85 69.79 69.82 15.1K
14:01 69.84 69.84 69.83 69.84 6.4K
14:02 69.85 69.85 69.85 69.85 5.2K
14:03 69.85 69.86 69.84 69.85 5.2K
14:04 69.85 69.85 69.83 69.83 11.9K
14:05 69.83 69.83 69.82 69.83 3.6K
14:06 69.84 69.85 69.84 69.84 10.2K
14:07 69.85 69.88 69.85 69.88 5.4K
14:08 69.88 69.89 69.88 69.88 5.9K
14:09 69.89 69.89 69.88 69.88 4.8K
14:10 69.88 69.88 69.86 69.87 4.5K
14:11 69.87 69.87 69.87 69.87 4.3K
14:12 69.88 69.88 69.87 69.88 5.9K
14:13 69.88 69.88 69.87 69.88 3.3K
14:14 69.87 69.89 69.86 69.86 8.1K
14:15 69.87 69.90 69.87 69.90 6.2K
14:16 69.90 69.91 69.90 69.91 5.7K
14:17 69.92 69.93 69.91 69.91 10.7K
14:18 69.91 69.92 69.91 69.92 2.8K
14:19 69.92 69.92 69.92 69.92 0.4K
14:20 69.92 69.92 69.90 69.91 9.9K
14:21 69.90 69.95 69.89 69.94 11.4K
14:22 69.95 69.97 69.95 69.97 5.9K
14:23 69.98 69.98 69.97 69.98 4.2K
14:24 69.98 69.98 69.97 69.97 1.7K
14:25 69.98 69.99 69.98 69.99 8.4K
14:26 69.99 70.01 69.99 70.01 7.1K
14:27 70.00 70.01 70.00 70.01 3.4K
14:28 70.01 70.01 70.00 70.00 8.6K
14:29 70.00 70.01 70.00 70.00 8.6K
14:30 69.99 70.00 69.99 70.00 4.2K
14:31 70.00 70.00 70.00 70.00 3.1K
14:32 70.03 70.04 69.99 70.00 12.4K
14:33 69.99 69.99 69.97 69.98 7.4K
14:34 69.97 69.97 69.96 69.96 5.6K
14:35 69.95 69.97 69.95 69.97 3.8K
14:36 69.97 69.97 69.96 69.96 5.1K
14:37 69.96 69.97 69.96 69.97 8.8K
14:38 69.96 69.97 69.95 69.95 7.8K
14:39 69.95 69.95 69.92 69.92 4.8K
14:40 69.91 69.92 69.91 69.92 5.5K
14:41 69.92 69.94 69.91 69.93 10.8K
14:42 69.94 69.94 69.92 69.93 41.4K
14:43 69.94 69.97 69.94 69.97 192.8K
14:44 69.97 70.01 69.97 70.01 4.7K
14:45 70.01 70.02 70.00 70.01 47.3K
14:46 70.00 70.02 70.00 70.02 3.5K
14:47 70.02 70.03 70.02 70.03 6.7K
14:48 70.02 70.09 70.02 70.08 7.5K
14:49 70.08 70.08 70.07 70.07 8.9K
14:50 70.07 70.11 70.07 70.09 12.4K
14:51 70.08 70.12 70.08 70.12 6.2K
14:52 70.11 70.11 70.08 70.09 7.6K
14:53 70.10 70.11 70.10 70.11 4.7K
14:54 70.11 70.11 70.09 70.10 9.1K
14:55 70.10 70.13 70.09 70.11 11.0K
14:56 70.11 70.11 70.10 70.11 10.5K
14:57 70.11 70.11 70.08 70.10 7.7K
14:58 70.10 70.11 70.10 70.11 5.9K
14:59 70.10 70.13 70.10 70.13 15.7K
15:00 70.13 70.16 70.12 70.16 14.0K
15:01 70.16 70.18 70.16 70.16 10.8K
15:02 70.14 70.17 70.14 70.14 8.1K
15:03 70.14 70.17 70.14 70.15 11.1K
15:04 70.14 70.16 70.13 70.15 6.8K
15:05 70.13 70.15 70.12 70.11 9.9K
15:06 70.13 70.16 70.13 70.16 6.8K
15:07 70.17 70.17 70.16 70.16 9.8K
15:08 70.16 70.17 70.15 70.15 9.1K
15:09 70.14 70.14 70.08 70.09 12.1K
15:10 70.10 70.10 70.09 70.10 11.4K
15:11 70.10 70.14 70.10 70.14 13.2K
15:12 70.13 70.13 70.10 70.10 7.0K
15:13 70.11 70.11 70.08 70.08 8.2K
15:14 70.09 70.09 70.07 70.07 7.3K
15:15 70.08 70.08 70.07 70.07 8.1K
15:16 70.08 70.11 70.08 70.08 8.3K
15:17 70.06 70.08 70.06 70.07 8.5K
15:18 70.08 70.08 70.06 70.07 7.4K
15:19 70.07 70.09 70.06 70.07 13.9K
15:20 70.07 70.07 70.00 70.02 7.8K
15:21 70.02 70.05 70.00 70.03 21.7K
15:22 70.03 70.05 70.03 70.05 8.2K
15:23 70.04 70.05 70.02 70.02 7.7K
15:24 70.01 70.01 69.99 69.99 4.3K
15:25 70.01 70.04 70.00 70.04 7.9K
15:26 70.03 70.04 70.03 70.03 5.6K
15:27 70.04 70.05 70.03 70.05 4.7K
15:28 70.03 70.04 70.03 70.04 8.6K
15:29 70.05 70.09 70.05 70.09 16.8K
15:30 70.09 70.11 70.07 70.07 27.3K
15:31 70.07 70.07 70.04 70.05 12.1K
15:32 70.04 70.04 70.00 70.00 6.9K
15:33 70.01 70.01 69.97 69.97 6.0K
15:34 69.98 70.04 69.98 70.00 15.0K
15:35 70.00 70.07 70.00 70.06 16.5K
15:36 70.06 70.07 70.04 70.05 19.4K
15:37 70.04 70.04 70.00 70.02 8.2K
15:38 70.03 70.04 70.03 70.04 13.6K
15:39 70.04 70.04 70.01 70.04 13.9K
15:40 70.04 70.10 70.04 70.08 27.3K
15:41 70.09 70.11 70.09 70.08 28.4K
15:42 70.07 70.08 70.06 70.08 7.8K
15:43 70.08 70.08 70.05 70.05 10.7K
15:44 70.06 70.07 69.97 69.98 37.0K
15:45 70.00 70.08 69.97 70.06 34.3K
15:46 70.05 70.08 70.04 70.08 27.5K
15:47 70.08 70.11 70.08 70.08 22.6K
15:48 70.08 70.11 70.08 70.11 10.3K
15:49 70.13 70.13 70.10 70.10 26.4K
15:50 70.11 70.16 70.11 70.13 41.4K
15:51 70.14 70.20 70.14 70.20 39.7K
15:52 70.21 70.21 70.18 70.19 31.7K
15:53 70.18 70.22 70.18 70.20 32.3K
15:54 70.19 70.19 70.12 70.12 39.4K
15:55 70.15 70.19 70.13 70.19 59.3K
15:56 70.20 70.22 70.18 70.19 68.9K
15:57 70.20 70.22 70.18 70.21 99.4K
15:58 70.23 70.25 70.21 70.22 80.7K
15:59 70.22 70.27 70.20 70.26 1,789.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available