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 70.02 70.02 69.95 69.96 66.8K
09:31 69.95 70.19 69.78 69.91 19.5K
09:32 69.99 70.02 69.86 70.02 7.9K
09:33 69.99 70.08 69.96 69.96 8.2K
09:34 70.03 70.20 69.95 70.14 8.2K
09:35 70.13 70.16 70.09 70.10 14.0K
09:36 70.14 70.18 70.12 70.18 11.2K
09:37 70.14 70.14 70.07 70.11 13.0K
09:38 70.11 70.11 70.07 70.11 3.6K
09:39 70.10 70.10 69.97 69.97 11.0K
09:40 69.97 70.04 69.97 69.98 8.4K
09:41 69.98 70.02 69.91 69.96 11.1K
09:42 69.97 69.97 69.95 69.94 3.4K
09:43 69.97 69.97 69.85 69.87 7.8K
09:44 69.88 70.04 69.88 70.04 6.7K
09:45 70.01 70.07 70.01 70.04 10.6K
09:46 70.07 70.11 70.07 70.08 6.0K
09:47 70.08 70.13 70.08 70.11 3.7K
09:48 70.13 70.22 70.13 70.23 12.5K
09:49 70.23 70.28 70.22 70.28 11.2K
09:50 70.30 70.32 70.26 70.26 11.1K
09:51 70.26 70.26 70.18 70.19 5.9K
09:52 70.22 70.25 70.21 70.21 9.0K
09:53 70.25 70.31 70.25 70.31 5.8K
09:54 70.30 70.30 70.20 70.20 6.3K
09:55 70.23 70.25 70.18 70.21 7.8K
09:56 70.25 70.42 70.25 70.42 43.3K
09:57 70.44 70.47 70.44 70.46 11.1K
09:58 70.48 70.50 70.44 70.50 9.7K
09:59 70.47 70.49 70.46 70.46 8.4K
10:00 70.48 70.58 70.47 70.58 15.4K
10:01 70.60 70.60 70.58 70.60 8.1K
10:02 70.60 70.67 70.60 70.64 18.5K
10:03 70.72 70.73 70.71 70.71 8.0K
10:04 70.70 70.73 70.61 70.64 23.2K
10:05 70.68 70.74 70.67 70.74 12.9K
10:06 70.79 70.81 70.79 70.81 18.0K
10:07 70.81 70.82 70.79 70.79 14.5K
10:08 70.78 70.78 70.73 70.73 16.4K
10:09 70.73 70.73 70.68 70.68 12.9K
10:10 70.70 70.83 70.68 70.82 30.0K
10:11 70.83 70.88 70.83 70.84 29.7K
10:12 70.86 70.88 70.85 70.88 11.0K
10:13 70.87 70.88 70.82 70.83 12.4K
10:14 70.88 70.93 70.83 70.91 15.0K
10:15 70.90 70.92 70.85 70.85 9.5K
10:16 70.86 70.90 70.83 70.90 9.8K
10:17 70.89 70.91 70.82 70.82 12.8K
10:18 70.81 70.84 70.77 70.81 12.6K
10:19 70.81 70.81 70.81 70.81 5.6K
10:20 70.79 70.86 70.79 70.86 5.5K
10:21 70.86 70.95 70.86 70.94 20.5K
10:22 70.94 70.99 70.92 70.92 19.2K
10:23 70.92 70.92 70.86 70.86 10.3K
10:24 70.86 70.86 70.80 70.82 10.5K
10:25 70.81 70.86 70.81 70.85 4.4K
10:26 70.85 70.90 70.85 70.89 12.8K
10:27 70.88 70.92 70.84 70.92 7.3K
10:28 70.94 71.00 70.94 70.97 22.3K
10:29 70.98 70.98 70.96 70.97 4.8K
10:30 70.97 70.97 70.95 70.96 9.8K
10:31 70.96 71.00 70.95 71.00 10.9K
10:32 71.00 71.00 70.96 71.00 9.5K
10:33 71.01 71.04 71.01 71.04 11.8K
10:34 71.06 71.09 71.06 71.07 16.0K
10:35 71.07 71.07 70.99 70.99 17.8K
10:36 71.00 71.00 70.98 70.98 7.9K
10:37 70.98 70.98 70.93 70.93 10.2K
10:38 70.90 70.90 70.88 70.89 7.8K
10:39 70.89 70.92 70.89 70.91 15.8K
10:40 70.91 70.91 70.89 70.91 8.9K
10:41 70.92 70.93 70.90 70.93 8.5K
10:42 70.92 70.94 70.89 70.94 17.4K
10:43 70.93 70.94 70.86 70.87 17.5K
10:44 70.86 70.86 70.83 70.86 7.6K
10:45 70.87 71.01 70.87 71.00 48.6K
10:46 70.98 70.99 70.96 70.97 11.0K
10:47 71.01 71.09 71.01 71.09 5.9K
10:48 71.08 71.08 71.06 71.08 9.1K
10:49 71.09 71.09 71.05 71.05 11.8K
10:50 71.05 71.05 71.04 71.04 5.9K
10:51 71.05 71.11 71.05 71.08 10.7K
10:52 71.08 71.09 71.08 71.09 7.6K
10:53 71.09 71.10 71.09 71.10 2.8K
10:54 71.09 71.10 71.08 71.08 28.8K
10:55 71.08 71.08 71.04 71.04 6.7K
10:56 71.02 71.07 71.02 71.05 18.0K
10:57 71.02 71.02 70.99 71.00 6.5K
10:58 70.96 70.99 70.96 70.99 5.3K
10:59 70.99 71.02 70.99 71.01 6.2K
11:00 71.01 71.01 70.98 70.97 9.8K
11:01 70.94 70.98 70.94 70.94 10.7K
11:02 70.91 70.92 70.91 70.92 7.8K
11:03 70.94 70.96 70.93 70.96 3.9K
11:04 70.96 70.97 70.96 70.97 5.2K
11:05 70.97 70.98 70.94 70.98 9.8K
11:06 70.99 71.02 70.99 71.01 4.9K
11:07 71.02 71.03 70.94 70.94 12.8K
11:08 70.94 70.94 70.93 70.93 3.7K
11:09 70.94 70.97 70.91 70.91 9.7K
11:10 70.91 70.91 70.88 70.88 11.0K
11:11 70.89 70.89 70.86 70.86 5.5K
11:12 70.83 70.86 70.83 70.85 13.8K
11:13 70.91 70.91 70.90 70.90 4.1K
11:14 70.91 70.92 70.88 70.88 10.4K
11:15 70.88 70.88 70.86 70.86 3.9K
11:16 70.85 70.89 70.85 70.88 5.7K
11:17 70.85 70.86 70.83 70.85 5.8K
11:18 70.85 70.86 70.84 70.84 14.9K
11:19 70.85 70.85 70.80 70.81 6.6K
11:20 70.81 70.82 70.81 70.81 9.6K
11:21 70.82 70.82 70.78 70.79 9.1K
11:22 70.72 70.72 70.72 70.72 7.3K
11:24 70.69 70.71 70.68 70.71 11.0K
11:25 70.70 70.71 70.66 70.66 7.3K
11:26 70.66 70.66 70.64 70.66 5.6K
11:27 70.66 70.71 70.66 70.69 3.6K
11:28 70.72 70.74 70.72 70.72 7.4K
11:29 70.74 70.79 70.74 70.78 9.6K
11:30 70.78 70.86 70.78 70.86 13.5K
11:31 70.85 70.87 70.84 70.87 7.1K
11:32 70.86 70.90 70.86 70.89 7.6K
11:33 70.91 70.95 70.89 70.95 19.3K
11:34 70.95 70.95 70.95 70.95 9.8K
11:35 70.95 70.96 70.95 70.95 8.1K
11:36 70.95 70.97 70.93 70.93 14.7K
11:37 70.91 70.93 70.90 70.92 5.2K
11:38 70.92 70.95 70.91 70.95 7.9K
11:39 70.95 70.98 70.95 70.97 8.7K
11:40 70.97 70.99 70.96 70.96 6.8K
11:41 70.98 71.03 70.98 71.02 12.1K
11:42 71.04 71.08 71.03 71.07 7.5K
11:43 71.07 71.08 71.03 71.03 8.1K
11:44 71.04 71.07 71.04 71.06 4.0K
11:45 71.04 71.05 71.04 71.05 8.3K
11:46 71.05 71.11 71.04 71.11 6.8K
11:47 71.12 71.14 71.11 71.13 8.6K
11:48 71.13 71.13 71.10 71.10 6.8K
11:49 71.09 71.11 71.08 71.10 13.9K
11:50 71.10 71.11 71.09 71.12 10.0K
11:51 71.12 71.12 71.10 71.11 9.6K
11:52 71.11 71.14 71.11 71.13 10.0K
11:53 71.14 71.14 71.10 71.10 5.5K
11:54 71.10 71.14 71.09 71.14 7.7K
11:55 71.13 71.15 71.12 71.15 11.0K
11:56 71.15 71.17 71.15 71.16 6.9K
11:57 71.15 71.16 71.15 71.16 2.1K
11:58 71.16 71.17 71.15 71.15 4.9K
11:59 71.15 71.15 71.14 71.15 4.5K
12:00 71.13 71.14 71.13 71.14 4.3K
12:01 71.14 71.14 71.11 71.11 7.1K
12:02 71.10 71.10 71.07 71.07 1.5K
12:03 71.09 71.09 71.07 71.07 2.6K
12:04 71.06 71.06 71.02 71.03 5.5K
12:05 71.03 71.03 71.02 71.03 5.7K
12:06 71.04 71.04 71.03 71.03 3.2K
12:07 71.04 71.07 71.04 71.07 4.9K
12:08 71.07 71.07 71.05 71.05 4.9K
12:09 71.03 71.03 71.00 71.01 5.9K
12:10 70.99 71.02 70.99 71.00 7.8K
12:11 71.00 71.00 71.00 71.00 1.6K
12:12 71.01 71.05 71.01 71.05 5.3K
12:13 71.04 71.05 71.02 71.03 6.1K
12:14 71.03 71.03 71.00 71.02 7.3K
12:15 71.01 71.02 71.01 71.01 5.8K
12:16 71.00 71.01 70.99 70.99 12.4K
12:17 70.99 71.03 70.99 71.03 7.0K
12:18 71.01 71.01 71.00 71.00 6.3K
12:19 70.99 71.00 70.97 70.97 5.0K
12:20 70.98 70.98 70.94 70.94 3.7K
12:21 70.93 70.93 70.88 70.88 6.5K
12:22 70.87 70.91 70.87 70.91 9.0K
12:23 70.91 70.93 70.91 70.93 3.5K
12:24 70.92 70.95 70.92 70.95 4.3K
12:25 70.95 70.95 70.94 70.95 3.4K
12:26 70.95 70.95 70.93 70.95 6.6K
12:27 70.95 70.95 70.95 70.95 6.2K
12:28 70.94 70.95 70.93 70.94 6.3K
12:29 70.96 70.97 70.96 70.97 5.9K
12:30 70.96 70.98 70.96 70.98 8.0K
12:31 71.01 71.03 71.01 71.03 4.3K
12:32 71.03 71.03 71.01 71.01 7.1K
12:33 71.02 71.02 71.01 71.02 4.0K
12:34 71.02 71.04 71.01 71.04 7.1K
12:35 71.05 71.07 71.05 71.07 2.7K
12:36 71.06 71.07 71.05 71.05 7.2K
12:37 71.04 71.06 71.04 71.04 3.9K
12:38 71.03 71.03 71.00 71.01 6.9K
12:39 71.00 71.02 71.00 71.01 3.8K
12:40 71.03 71.03 71.01 71.01 4.5K
12:41 71.01 71.05 71.01 71.05 8.7K
12:42 71.04 71.05 71.04 71.04 3.1K
12:43 71.06 71.07 71.06 71.06 3.6K
12:44 71.06 71.06 71.02 71.05 9.0K
12:45 71.05 71.06 71.04 71.05 6.1K
12:46 71.05 71.05 71.03 71.04 6.5K
12:47 71.04 71.05 71.04 71.05 1.6K
12:48 71.05 71.05 71.04 71.04 5.9K
12:49 71.02 71.02 70.98 71.00 5.7K
12:50 71.01 71.01 70.96 70.97 7.9K
12:51 70.98 70.98 70.98 70.98 1.9K
12:52 70.98 71.00 70.98 70.99 3.2K
12:53 70.99 71.01 70.99 71.01 4.2K
12:54 71.01 71.01 71.01 71.01 5.0K
12:55 71.00 71.03 71.00 71.03 3.0K
12:56 71.03 71.07 71.02 71.02 14.5K
12:57 71.01 71.03 71.01 71.01 3.9K
12:58 71.01 71.02 71.01 71.02 2.0K
12:59 71.02 71.06 71.01 71.06 6.9K
13:00 71.06 71.06 71.05 71.05 4.2K
13:01 71.04 71.07 71.03 71.07 8.0K
13:02 71.07 71.08 71.07 71.08 7.4K
13:03 71.08 71.09 71.05 71.05 7.8K
13:04 71.04 71.06 71.04 71.06 3.8K
13:05 71.08 71.10 71.08 71.10 2.1K
13:06 71.07 71.09 71.03 71.03 11.3K
13:07 71.02 71.02 71.01 71.01 4.5K
13:08 71.02 71.02 71.01 71.01 3.8K
13:09 70.98 71.00 70.97 70.97 6.2K
13:10 70.97 70.97 70.96 70.96 2.7K
13:11 70.96 70.98 70.96 70.98 4.1K
13:12 70.98 70.98 70.97 70.97 6.1K
13:13 70.98 70.98 70.97 70.97 1.9K
13:14 70.97 70.97 70.97 70.97 1.0K
13:15 70.97 70.99 70.97 70.99 8.5K
13:16 70.98 70.98 70.93 70.93 11.4K
13:17 70.90 70.90 70.88 70.88 5.1K
13:18 70.89 70.93 70.89 70.93 6.3K
13:19 70.93 70.93 70.91 70.92 3.6K
13:20 70.91 70.91 70.88 70.89 5.8K
13:21 70.89 70.91 70.89 70.90 4.6K
13:22 70.91 70.93 70.90 70.91 7.6K
13:23 70.92 70.92 70.90 70.90 5.7K
13:24 70.89 70.90 70.88 70.90 6.5K
13:25 70.90 70.91 70.90 70.90 5.3K
13:26 70.89 70.90 70.87 70.87 8.6K
13:27 70.88 70.88 70.86 70.87 5.3K
13:28 70.87 70.87 70.84 70.84 8.6K
13:29 70.85 70.89 70.85 70.89 5.8K
13:30 70.91 70.91 70.87 70.87 13.1K
13:31 70.89 70.90 70.89 70.89 7.5K
13:32 70.89 70.90 70.89 70.89 8.1K
13:33 70.89 70.90 70.88 70.88 8.9K
13:34 70.88 70.89 70.88 70.88 13.6K
13:35 70.89 70.93 70.89 70.92 19.3K
13:36 70.92 71.00 70.92 71.00 19.5K
13:37 70.99 71.00 70.95 70.96 16.7K
13:38 70.97 70.97 70.95 70.95 6.6K
13:39 70.96 70.96 70.93 70.93 12.9K
13:40 70.94 70.94 70.94 70.94 2.9K
13:41 70.94 70.94 70.94 70.94 5.0K
13:42 70.95 70.95 70.95 70.94 8.4K
13:43 70.94 70.94 70.94 70.94 6.7K
13:44 70.94 70.97 70.92 70.92 40.4K
13:45 70.94 70.94 70.90 70.92 10.3K
13:46 70.91 70.91 70.91 70.91 2.9K
13:47 70.90 70.93 70.90 70.92 8.2K
13:48 70.94 70.94 70.92 70.92 2.4K
13:49 70.93 70.93 70.93 70.93 3.0K
13:50 70.94 70.95 70.94 70.94 7.8K
13:51 70.94 70.95 70.93 70.95 3.8K
13:52 70.96 70.96 70.94 70.95 9.0K
13:53 70.95 70.98 70.95 70.96 4.2K
13:54 70.97 70.99 70.97 70.99 6.1K
13:55 71.00 71.00 71.00 71.00 4.9K
13:56 70.99 70.99 70.99 70.99 1.8K
13:57 70.99 71.01 70.99 71.00 5.1K
13:58 71.01 71.02 71.01 71.02 8.1K
13:59 71.01 71.10 71.01 71.08 13.2K
14:00 71.08 71.09 71.07 71.09 6.6K
14:01 71.11 71.11 71.04 71.04 13.2K
14:02 71.04 71.07 71.04 71.06 13.3K
14:03 71.05 71.05 71.04 71.04 5.6K
14:04 71.03 71.03 71.01 71.02 3.7K
14:05 71.03 71.03 70.95 70.96 11.6K
14:06 70.97 70.97 70.94 70.94 9.2K
14:07 70.95 70.95 70.93 70.95 11.0K
14:08 70.95 70.96 70.95 70.96 8.1K
14:09 70.96 71.01 70.96 71.01 12.7K
14:10 71.02 71.02 71.00 71.00 6.6K
14:11 71.04 71.05 71.04 71.05 10.7K
14:12 71.04 71.06 71.04 71.06 8.7K
14:13 71.10 71.10 71.09 71.10 9.0K
14:14 71.11 71.11 71.06 71.06 15.0K
14:15 71.06 71.06 71.05 71.05 5.3K
14:16 71.05 71.06 71.05 71.06 7.0K
14:17 71.06 71.07 71.06 71.06 5.0K
14:18 71.07 71.07 71.07 71.07 5.8K
14:19 71.08 71.08 71.08 71.09 10.2K
14:20 71.09 71.10 71.09 71.09 9.6K
14:21 71.09 71.09 71.09 71.09 12.8K
14:22 71.09 71.11 71.09 71.11 9.7K
14:23 71.11 71.13 71.10 71.10 11.7K
14:24 71.10 71.11 71.10 71.10 2.8K
14:25 71.11 71.11 71.06 71.06 46.3K
14:26 71.02 71.04 71.02 71.02 2.4K
14:27 71.01 71.01 70.99 71.00 5.6K
14:28 70.99 70.99 70.98 70.98 8.7K
14:29 70.99 71.01 70.99 70.99 8.6K
14:30 71.00 71.01 70.98 70.98 10.7K
14:31 70.99 71.03 70.99 71.00 12.5K
14:32 71.01 71.01 71.00 71.00 51.2K
14:33 70.99 71.01 70.99 71.01 9.2K
14:34 70.99 71.00 70.98 70.97 7.3K
14:35 70.99 70.99 70.96 70.96 4.1K
14:36 70.96 70.96 70.95 70.96 5.6K
14:37 70.97 70.97 70.95 70.94 6.2K
14:38 70.94 70.94 70.92 70.92 6.4K
14:39 70.91 70.91 70.87 70.90 11.6K
14:40 70.90 70.90 70.88 70.89 6.2K
14:41 70.91 70.93 70.91 70.91 23.8K
14:42 70.92 70.93 70.92 70.92 7.0K
14:43 70.92 70.93 70.90 70.90 9.1K
14:44 70.91 70.91 70.90 70.90 6.2K
14:45 70.91 70.91 70.89 70.90 6.1K
14:46 70.91 70.91 70.89 70.89 5.6K
14:47 70.88 70.92 70.88 70.92 12.1K
14:48 70.91 70.91 70.89 70.89 7.5K
14:49 70.90 70.92 70.90 70.92 6.6K
14:50 70.92 70.96 70.92 70.96 8.4K
14:51 70.95 70.95 70.92 70.93 13.2K
14:52 70.92 70.92 70.90 70.90 5.9K
14:53 70.90 70.93 70.90 70.92 9.0K
14:54 70.91 70.91 70.88 70.88 7.7K
14:55 70.89 70.89 70.86 70.87 6.8K
14:56 70.88 70.89 70.87 70.88 6.8K
14:57 70.88 70.91 70.88 70.90 7.1K
14:58 70.89 70.89 70.87 70.88 2.9K
14:59 70.88 70.89 70.88 70.88 4.9K
15:00 70.89 70.92 70.87 70.91 10.1K
15:01 70.92 70.92 70.91 70.91 5.7K
15:02 70.90 70.90 70.85 70.88 10.6K
15:03 70.88 70.90 70.88 70.90 4.4K
15:04 70.91 70.94 70.91 70.94 10.0K
15:05 70.94 70.94 70.93 70.93 4.5K
15:06 70.93 70.94 70.93 70.93 2.8K
15:07 70.93 70.93 70.88 70.88 12.3K
15:08 70.88 70.91 70.88 70.90 7.7K
15:09 70.90 70.90 70.90 70.90 6.2K
15:10 70.91 70.91 70.89 70.90 8.4K
15:11 70.90 70.92 70.90 70.92 4.9K
15:12 70.92 70.96 70.92 70.96 9.3K
15:13 70.98 70.98 70.97 70.98 15.3K
15:14 70.97 70.99 70.96 70.99 15.8K
15:15 71.00 71.01 70.99 71.00 7.2K
15:16 71.01 71.01 71.00 71.00 3.3K
15:17 71.02 71.02 70.99 70.99 14.4K
15:18 71.01 71.02 71.01 71.02 8.0K
15:19 71.03 71.03 71.00 71.01 34.4K
15:20 71.01 71.02 71.01 71.01 14.1K
15:21 71.01 71.03 71.01 71.02 8.7K
15:22 71.04 71.05 71.03 71.05 16.0K
15:23 71.04 71.05 71.04 71.05 12.2K
15:24 71.05 71.05 71.03 71.04 12.3K
15:25 71.04 71.04 71.02 71.04 20.3K
15:26 71.03 71.03 70.95 70.98 42.6K
15:27 70.98 71.01 70.98 71.01 16.2K
15:28 71.01 71.05 70.97 70.97 30.5K
15:29 70.98 70.99 70.97 70.97 19.2K
15:30 70.98 71.02 70.98 71.01 25.1K
15:31 71.01 71.02 70.99 71.02 14.9K
15:32 71.00 71.06 71.00 71.04 18.4K
15:33 71.05 71.06 71.01 71.04 18.3K
15:34 71.03 71.04 71.02 71.04 9.2K
15:35 71.04 71.04 71.02 71.02 25.5K
15:36 71.02 71.02 70.99 70.99 19.2K
15:37 70.98 70.98 70.95 70.95 12.1K
15:38 70.97 70.97 70.96 70.96 15.9K
15:39 70.95 70.99 70.95 70.99 13.2K
15:40 70.99 71.02 70.99 71.00 14.5K
15:41 71.00 71.01 70.99 71.00 10.0K
15:42 71.01 71.02 71.00 71.02 27.4K
15:43 71.02 71.03 71.01 71.03 12.8K
15:44 71.03 71.05 71.03 71.04 21.2K
15:45 71.05 71.07 71.04 71.06 16.4K
15:46 71.06 71.06 71.03 71.04 20.2K
15:47 71.05 71.07 71.05 71.07 21.5K
15:48 71.05 71.08 71.05 71.08 19.1K
15:49 71.09 71.09 71.01 71.02 30.1K
15:50 70.97 70.97 70.92 70.94 52.7K
15:51 70.93 70.95 70.90 70.91 32.8K
15:52 70.89 70.91 70.88 70.90 23.8K
15:53 70.91 70.94 70.87 70.87 42.3K
15:54 70.87 70.88 70.81 70.83 38.7K
15:55 70.79 70.79 70.74 70.74 43.7K
15:56 70.74 70.75 70.68 70.71 82.1K
15:57 70.72 70.83 70.72 70.81 132.8K
15:58 70.82 70.83 70.74 70.74 194.5K
15:59 70.74 70.74 70.70 70.71 1,172.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available