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 70.96 70.96 70.82 70.90 83.1K
09:31 70.92 71.09 70.92 70.94 26.3K
09:32 70.94 71.02 70.94 70.97 13.8K
09:33 71.05 71.06 70.97 70.99 9.0K
09:34 70.99 71.03 70.92 70.94 12.4K
09:35 70.96 70.96 70.87 70.88 12.2K
09:36 70.88 71.00 70.88 71.00 21.3K
09:37 71.00 71.02 70.93 70.94 15.0K
09:38 70.93 70.96 70.89 70.89 21.9K
09:39 70.88 70.88 70.76 70.76 18.4K
09:40 70.77 70.77 70.70 70.69 13.9K
09:41 70.73 70.74 70.61 70.61 9.3K
09:42 70.63 70.63 70.48 70.47 5.2K
09:43 70.50 70.54 70.48 70.52 11.1K
09:44 70.55 70.57 70.50 70.50 8.2K
09:45 70.52 70.67 70.50 70.67 30.2K
09:46 70.64 70.64 70.56 70.56 4.9K
09:47 70.54 70.58 70.54 70.58 2.2K
09:48 70.55 70.55 70.46 70.46 4.1K
09:49 70.49 70.49 70.45 70.45 3.6K
09:50 70.50 70.53 70.45 70.53 10.2K
09:51 70.55 70.55 70.52 70.52 5.4K
09:52 70.50 70.56 70.50 70.56 6.0K
09:53 70.53 70.53 70.53 70.53 2.7K
09:54 70.52 70.53 70.51 70.51 3.6K
09:55 70.51 70.54 70.51 70.53 6.8K
09:56 70.50 70.50 70.45 70.47 4.7K
09:57 70.47 70.47 70.45 70.45 5.4K
09:58 70.42 70.44 70.42 70.42 7.2K
09:59 70.39 70.42 70.39 70.42 4.4K
10:00 70.40 70.40 70.33 70.36 11.5K
10:01 70.33 70.40 70.33 70.40 6.9K
10:02 70.39 70.44 70.39 70.44 7.8K
10:03 70.43 70.44 70.42 70.42 6.1K
10:04 70.43 70.43 70.42 70.42 4.6K
10:05 70.41 70.48 70.41 70.47 6.4K
10:06 70.50 70.50 70.48 70.47 5.6K
10:07 70.54 70.55 70.52 70.52 9.2K
10:08 70.50 70.50 70.43 70.43 14.7K
10:09 70.38 70.40 70.37 70.37 2.5K
10:10 70.38 70.38 70.32 70.38 6.8K
10:11 70.40 70.40 70.37 70.40 7.2K
10:12 70.40 70.40 70.36 70.37 5.7K
10:13 70.39 70.44 70.39 70.44 25.7K
10:14 70.46 70.48 70.44 70.47 8.4K
10:15 70.42 70.44 70.41 70.44 3.1K
10:16 70.44 70.44 70.40 70.40 3.4K
10:17 70.39 70.39 70.37 70.38 7.0K
10:18 70.40 70.42 70.40 70.40 4.2K
10:19 70.41 70.41 70.35 70.35 14.5K
10:20 70.33 70.33 70.30 70.30 3.1K
10:21 70.32 70.32 70.28 70.29 5.0K
10:22 70.28 70.28 70.16 70.16 6.9K
10:23 70.16 70.17 70.10 70.10 5.4K
10:24 70.10 70.16 70.09 70.16 8.1K
10:25 70.17 70.17 70.13 70.13 5.5K
10:26 70.12 70.12 70.08 70.08 3.3K
10:27 70.08 70.11 70.08 70.10 8.3K
10:28 70.11 70.11 70.10 70.10 1.9K
10:29 70.10 70.11 70.09 70.09 3.7K
10:30 70.08 70.08 70.07 70.08 5.1K
10:31 70.07 70.13 70.07 70.11 19.1K
10:32 70.12 70.14 70.07 70.14 26.4K
10:33 70.19 70.19 70.15 70.19 12.5K
10:34 70.20 70.24 70.19 70.22 12.1K
10:35 70.22 70.25 70.22 70.24 10.2K
10:36 70.26 70.28 70.24 70.27 7.6K
10:37 70.27 70.28 70.27 70.27 3.4K
10:38 70.29 70.33 70.27 70.33 6.8K
10:39 70.32 70.32 70.28 70.28 3.9K
10:40 70.27 70.27 70.23 70.27 8.2K
10:41 70.27 70.30 70.26 70.30 5.9K
10:42 70.32 70.33 70.27 70.27 4.7K
10:43 70.28 70.28 70.26 70.26 3.7K
10:44 70.25 70.25 70.24 70.24 2.8K
10:45 70.27 70.28 70.25 70.26 5.6K
10:46 70.23 70.23 70.18 70.18 4.8K
10:47 70.18 70.20 70.16 70.20 4.2K
10:48 70.22 70.23 70.22 70.23 6.4K
10:49 70.23 70.25 70.23 70.24 3.4K
10:50 70.24 70.25 70.24 70.25 6.4K
10:51 70.25 70.25 70.23 70.24 8.6K
10:52 70.24 70.24 70.22 70.22 8.5K
10:53 70.23 70.26 70.23 70.26 4.9K
10:54 70.27 70.28 70.25 70.25 5.7K
10:55 70.25 70.27 70.25 70.26 5.1K
10:56 70.28 70.28 70.25 70.25 5.8K
10:57 70.25 70.25 70.22 70.22 4.8K
10:58 70.20 70.22 70.20 70.21 5.0K
10:59 70.22 70.25 70.22 70.22 22.2K
11:00 70.22 70.22 70.14 70.14 7.6K
11:01 70.14 70.19 70.14 70.18 7.6K
11:02 70.18 70.19 70.17 70.19 3.9K
11:03 70.20 70.22 70.20 70.21 5.9K
11:04 70.21 70.22 70.19 70.22 5.1K
11:05 70.22 70.22 70.19 70.19 6.8K
11:06 70.18 70.22 70.18 70.22 4.6K
11:07 70.21 70.21 70.18 70.18 6.4K
11:08 70.19 70.19 70.18 70.18 3.3K
11:09 70.17 70.18 70.14 70.16 12.8K
11:10 70.14 70.15 70.14 70.15 3.3K
11:11 70.13 70.16 70.13 70.16 2.5K
11:12 70.16 70.18 70.12 70.11 11.6K
11:13 70.09 70.19 70.09 70.20 11.6K
11:14 70.20 70.22 70.19 70.21 5.4K
11:15 70.22 70.25 70.22 70.25 6.1K
11:16 70.24 70.26 70.23 70.26 5.0K
11:17 70.25 70.27 70.25 70.25 3.7K
11:18 70.25 70.26 70.25 70.26 3.4K
11:19 70.25 70.25 70.25 70.25 2.1K
11:20 70.25 70.25 70.23 70.24 9.1K
11:21 70.25 70.26 70.25 70.25 5.5K
11:22 70.24 70.25 70.24 70.25 2.7K
11:23 70.25 70.26 70.24 70.24 7.0K
11:24 70.23 70.24 70.23 70.24 3.3K
11:25 70.24 70.25 70.22 70.22 4.2K
11:26 70.23 70.25 70.23 70.24 7.9K
11:27 70.23 70.24 70.23 70.24 3.5K
11:28 70.24 70.26 70.24 70.26 2.0K
11:29 70.26 70.26 70.25 70.26 13.2K
11:30 70.29 70.29 70.27 70.28 6.1K
11:31 70.28 70.28 70.26 70.26 3.7K
11:32 70.27 70.32 70.27 70.32 7.3K
11:33 70.32 70.32 70.31 70.32 4.0K
11:34 70.32 70.32 70.30 70.30 5.4K
11:35 70.29 70.30 70.28 70.30 3.1K
11:36 70.29 70.30 70.28 70.28 3.7K
11:37 70.27 70.27 70.27 70.27 7.8K
11:38 70.27 70.34 70.27 70.33 14.8K
11:39 70.34 70.34 70.32 70.32 2.8K
11:40 70.33 70.33 70.30 70.30 3.0K
11:41 70.34 70.35 70.33 70.35 3.4K
11:42 70.35 70.36 70.35 70.36 3.6K
11:43 70.36 70.45 70.36 70.45 7.8K
11:44 70.44 70.45 70.44 70.45 3.9K
11:45 70.46 70.48 70.46 70.47 3.4K
11:46 70.44 70.47 70.44 70.47 5.0K
11:47 70.46 70.46 70.44 70.45 5.1K
11:48 70.46 70.46 70.45 70.45 4.3K
11:49 70.44 70.45 70.44 70.44 3.0K
11:50 70.45 70.51 70.45 70.51 8.8K
11:51 70.51 70.51 70.48 70.47 3.5K
11:52 70.47 70.49 70.46 70.49 3.0K
11:53 70.49 70.49 70.45 70.45 4.4K
11:54 70.45 70.45 70.41 70.42 5.2K
11:55 70.43 70.43 70.41 70.41 3.1K
11:56 70.41 70.42 70.37 70.36 5.8K
11:57 70.37 70.37 70.34 70.36 3.4K
11:58 70.37 70.37 70.35 70.35 4.7K
11:59 70.32 70.36 70.32 70.36 9.0K
12:00 70.36 70.40 70.35 70.40 7.0K
12:01 70.41 70.43 70.41 70.41 4.3K
12:02 70.41 70.41 70.36 70.36 4.0K
12:03 70.35 70.35 70.32 70.32 5.7K
12:04 70.29 70.29 70.28 70.28 2.7K
12:05 70.28 70.28 70.24 70.24 7.4K
12:06 70.25 70.28 70.25 70.28 4.4K
12:07 70.29 70.29 70.26 70.26 2.5K
12:08 70.27 70.29 70.26 70.29 5.0K
12:09 70.30 70.31 70.30 70.31 3.1K
12:10 70.31 70.32 70.31 70.31 2.7K
12:11 70.30 70.30 70.27 70.28 5.4K
12:12 70.26 70.27 70.26 70.27 1.9K
12:13 70.29 70.30 70.27 70.29 8.8K
12:14 70.28 70.29 70.27 70.27 2.3K
12:15 70.29 70.30 70.29 70.30 4.9K
12:16 70.29 70.31 70.29 70.31 2.3K
12:17 70.32 70.32 70.32 70.32 3.9K
12:18 70.31 70.31 70.31 70.31 4.4K
12:19 70.32 70.32 70.32 70.32 2.0K
12:20 70.32 70.34 70.32 70.34 6.9K
12:21 70.37 70.37 70.34 70.34 3.1K
12:22 70.35 70.36 70.32 70.35 24.4K
12:23 70.37 70.39 70.36 70.39 14.5K
12:24 70.37 70.38 70.37 70.37 2.4K
12:25 70.36 70.36 70.35 70.35 3.1K
12:26 70.36 70.36 70.35 70.36 3.4K
12:27 70.36 70.36 70.35 70.36 4.1K
12:28 70.37 70.38 70.37 70.38 6.9K
12:29 70.38 70.39 70.38 70.39 2.8K
12:30 70.37 70.37 70.34 70.35 6.6K
12:31 70.32 70.32 70.30 70.30 3.9K
12:32 70.29 70.31 70.29 70.31 6.6K
12:33 70.30 70.33 70.30 70.33 3.3K
12:34 70.34 70.34 70.31 70.31 7.6K
12:35 70.31 70.33 70.31 70.33 5.6K
12:36 70.34 70.35 70.34 70.35 4.1K
12:37 70.34 70.36 70.34 70.36 41.7K
12:38 70.37 70.37 70.37 70.37 5.1K
12:39 70.38 70.38 70.37 70.37 3.8K
12:40 70.38 70.38 70.36 70.36 5.2K
12:41 70.36 70.36 70.36 70.36 1.7K
12:42 70.37 70.38 70.35 70.35 4.8K
12:43 70.36 70.36 70.36 70.36 3.2K
12:44 70.36 70.36 70.35 70.35 4.2K
12:45 70.35 70.42 70.35 70.41 12.0K
12:46 70.41 70.42 70.41 70.42 3.4K
12:47 70.42 70.42 70.42 70.42 1.5K
12:48 70.42 70.42 70.41 70.41 2.9K
12:49 70.43 70.43 70.42 70.42 3.3K
12:50 70.44 70.44 70.43 70.44 13.9K
12:51 70.47 70.47 70.44 70.44 5.9K
12:52 70.45 70.47 70.45 70.45 5.6K
12:53 70.44 70.46 70.44 70.46 3.6K
12:54 70.46 70.47 70.46 70.47 3.7K
12:55 70.46 70.47 70.45 70.47 4.7K
12:56 70.46 70.46 70.45 70.45 5.3K
12:57 70.45 70.45 70.41 70.42 6.3K
12:58 70.43 70.44 70.43 70.44 4.1K
12:59 70.44 70.45 70.44 70.44 3.6K
13:00 70.44 70.45 70.44 70.45 5.4K
13:01 70.45 70.45 70.45 70.45 3.8K
13:02 70.47 70.47 70.47 70.47 5.7K
13:03 70.46 70.46 70.44 70.44 4.4K
13:04 70.43 70.43 70.42 70.42 2.6K
13:05 70.42 70.42 70.37 70.39 5.8K
13:06 70.40 70.40 70.40 70.40 3.0K
13:07 70.40 70.41 70.40 70.40 4.4K
13:08 70.38 70.38 70.38 70.38 3.6K
13:09 70.40 70.40 70.38 70.39 5.0K
13:10 70.40 70.40 70.40 70.40 1.9K
13:11 70.39 70.39 70.37 70.37 5.5K
13:12 70.37 70.38 70.37 70.38 3.1K
13:13 70.39 70.42 70.39 70.42 7.2K
13:14 70.43 70.43 70.43 70.43 2.2K
13:15 70.43 70.43 70.41 70.41 7.3K
13:16 70.41 70.42 70.41 70.41 3.4K
13:17 70.41 70.44 70.41 70.44 4.2K
13:18 70.43 70.44 70.43 70.44 3.1K
13:19 70.43 70.44 70.43 70.44 5.6K
13:20 70.43 70.44 70.42 70.44 8.3K
13:21 70.44 70.46 70.44 70.46 3.2K
13:22 70.47 70.49 70.45 70.49 14.2K
13:23 70.50 70.50 70.49 70.49 2.5K
13:24 70.49 70.53 70.49 70.53 6.6K
13:25 70.53 70.54 70.52 70.54 5.7K
13:26 70.55 70.58 70.54 70.57 5.8K
13:27 70.58 70.58 70.57 70.58 2.8K
13:28 70.59 70.59 70.59 70.58 5.4K
13:29 70.58 70.59 70.58 70.59 3.5K
13:30 70.59 70.59 70.54 70.54 10.0K
13:31 70.54 70.55 70.54 70.55 5.1K
13:32 70.53 70.55 70.53 70.55 2.8K
13:33 70.55 70.56 70.55 70.55 6.1K
13:34 70.54 70.54 70.50 70.50 8.7K
13:35 70.51 70.52 70.47 70.47 5.3K
13:36 70.47 70.51 70.47 70.47 15.5K
13:37 70.50 70.50 70.41 70.41 18.9K
13:38 70.42 70.43 70.40 70.43 7.6K
13:39 70.44 70.44 70.37 70.38 5.8K
13:40 70.40 70.41 70.37 70.38 9.9K
13:41 70.41 70.43 70.40 70.42 19.9K
13:42 70.47 70.49 70.46 70.47 15.0K
13:43 70.47 70.48 70.42 70.42 8.4K
13:44 70.42 70.44 70.39 70.39 7.6K
13:45 70.39 70.45 70.39 70.44 8.5K
13:46 70.43 70.43 70.40 70.40 6.8K
13:47 70.41 70.43 70.39 70.43 3.6K
13:48 70.43 70.45 70.43 70.45 4.4K
13:49 70.44 70.44 70.41 70.43 3.8K
13:50 70.43 70.44 70.41 70.44 3.8K
13:51 70.43 70.43 70.41 70.41 5.5K
13:52 70.40 70.40 70.39 70.39 5.3K
13:53 70.39 70.40 70.38 70.39 4.5K
13:54 70.40 70.40 70.37 70.37 5.6K
13:55 70.37 70.37 70.37 70.37 6.0K
13:56 70.35 70.35 70.34 70.33 4.9K
13:57 70.33 70.33 70.33 70.33 2.8K
13:58 70.32 70.35 70.32 70.35 15.1K
13:59 70.34 70.35 70.33 70.33 6.3K
14:00 70.34 70.36 70.34 70.36 4.9K
14:01 70.36 70.36 70.34 70.34 4.1K
14:02 70.34 70.34 70.33 70.33 3.3K
14:03 70.31 70.32 70.30 70.31 5.3K
14:04 70.31 70.32 70.29 70.32 4.4K
14:05 70.32 70.34 70.32 70.33 7.0K
14:06 70.34 70.35 70.34 70.35 1.8K
14:07 70.35 70.35 70.32 70.33 4.8K
14:08 70.33 70.33 70.31 70.32 4.6K
14:09 70.31 70.31 70.30 70.31 4.5K
14:10 70.31 70.34 70.31 70.34 8.9K
14:11 70.35 70.44 70.35 70.43 16.9K
14:12 70.43 70.43 70.42 70.43 9.8K
14:13 70.43 70.46 70.43 70.46 5.7K
14:14 70.46 70.47 70.46 70.47 6.0K
14:15 70.47 70.51 70.47 70.51 8.6K
14:16 70.50 70.52 70.50 70.52 3.6K
14:17 70.54 70.56 70.54 70.56 4.9K
14:18 70.55 70.56 70.55 70.55 13.5K
14:19 70.55 70.56 70.54 70.54 4.0K
14:20 70.52 70.53 70.51 70.51 8.6K
14:21 70.50 70.50 70.49 70.49 1.7K
14:22 70.49 70.49 70.48 70.49 7.4K
14:23 70.48 70.50 70.48 70.49 6.7K
14:24 70.49 70.49 70.48 70.48 5.1K
14:25 70.48 70.48 70.45 70.45 8.5K
14:26 70.46 70.47 70.46 70.47 2.3K
14:27 70.47 70.47 70.47 70.47 7.0K
14:28 70.47 70.50 70.47 70.50 8.8K
14:29 70.50 70.50 70.50 70.50 5.1K
14:30 70.51 70.51 70.46 70.46 9.5K
14:31 70.45 70.45 70.45 70.45 2.1K
14:32 70.43 70.45 70.43 70.45 5.6K
14:33 70.45 70.48 70.45 70.47 3.5K
14:34 70.47 70.47 70.47 70.47 7.4K
14:35 70.47 70.47 70.47 70.47 2.1K
14:36 70.48 70.49 70.48 70.49 10.4K
14:37 70.49 70.50 70.48 70.50 7.1K
14:38 70.50 70.51 70.50 70.51 1.8K
14:39 70.52 70.52 70.50 70.50 13.8K
14:40 70.50 70.50 70.50 70.50 2.2K
14:41 70.51 70.52 70.50 70.52 5.3K
14:42 70.51 70.51 70.50 70.51 10.1K
14:43 70.51 70.51 70.49 70.49 9.2K
14:44 70.50 70.52 70.50 70.52 3.8K
14:45 70.52 70.55 70.52 70.53 8.9K
14:46 70.53 70.55 70.53 70.54 3.7K
14:47 70.55 70.57 70.55 70.57 5.9K
14:48 70.59 70.60 70.59 70.59 7.0K
14:49 70.60 70.60 70.59 70.58 4.8K
14:50 70.58 70.58 70.58 70.58 1.9K
14:51 70.59 70.60 70.59 70.60 6.9K
14:52 70.59 70.60 70.58 70.60 10.6K
14:53 70.60 70.60 70.57 70.57 8.0K
14:54 70.58 70.58 70.55 70.55 7.5K
14:55 70.55 70.55 70.53 70.53 15.3K
14:56 70.54 70.55 70.53 70.54 11.3K
14:57 70.54 70.57 70.54 70.57 12.1K
14:58 70.56 70.61 70.56 70.60 9.7K
14:59 70.61 70.65 70.60 70.65 8.2K
15:00 70.65 70.68 70.65 70.66 13.8K
15:01 70.66 70.66 70.64 70.64 14.1K
15:02 70.65 70.66 70.65 70.66 12.9K
15:03 70.63 70.65 70.63 70.65 8.8K
15:04 70.64 70.67 70.64 70.67 6.4K
15:05 70.67 70.68 70.64 70.64 11.6K
15:06 70.64 70.64 70.63 70.64 9.1K
15:07 70.64 70.64 70.62 70.63 11.6K
15:08 70.64 70.64 70.62 70.64 8.8K
15:09 70.64 70.65 70.64 70.65 9.4K
15:10 70.64 70.65 70.62 70.62 10.3K
15:11 70.62 70.62 70.60 70.60 9.9K
15:12 70.60 70.61 70.58 70.60 10.3K
15:13 70.60 70.64 70.60 70.64 7.0K
15:14 70.64 70.64 70.62 70.63 7.0K
15:15 70.63 70.64 70.63 70.63 5.6K
15:16 70.63 70.64 70.62 70.64 7.7K
15:17 70.64 70.65 70.64 70.65 6.9K
15:18 70.65 70.67 70.65 70.67 13.1K
15:19 70.67 70.67 70.65 70.66 10.4K
15:20 70.66 70.69 70.66 70.69 8.9K
15:21 70.69 70.69 70.66 70.66 15.2K
15:22 70.67 70.69 70.67 70.69 6.6K
15:23 70.68 70.68 70.66 70.66 10.8K
15:24 70.67 70.69 70.67 70.69 7.5K
15:25 70.70 70.72 70.68 70.72 16.5K
15:26 70.72 70.72 70.70 70.69 7.3K
15:27 70.69 70.71 70.68 70.71 9.0K
15:28 70.73 70.74 70.73 70.74 5.3K
15:29 70.74 70.74 70.72 70.72 8.4K
15:30 70.73 70.73 70.69 70.71 18.7K
15:31 70.71 70.72 70.70 70.70 9.9K
15:32 70.70 70.72 70.70 70.70 11.3K
15:33 70.71 70.72 70.69 70.69 7.4K
15:34 70.70 70.70 70.70 70.69 13.7K
15:35 70.70 70.70 70.65 70.65 20.2K
15:36 70.66 70.71 70.66 70.69 17.8K
15:37 70.69 70.69 70.69 70.69 9.8K
15:38 70.70 70.71 70.70 70.69 11.5K
15:39 70.69 70.71 70.67 70.67 9.7K
15:40 70.67 70.68 70.63 70.64 11.9K
15:41 70.64 70.65 70.63 70.64 11.6K
15:42 70.64 70.64 70.62 70.62 9.9K
15:43 70.61 70.61 70.57 70.57 21.2K
15:44 70.60 70.61 70.60 70.61 14.7K
15:45 70.61 70.61 70.59 70.60 17.4K
15:46 70.61 70.61 70.56 70.57 11.5K
15:47 70.56 70.56 70.48 70.50 20.1K
15:48 70.55 70.58 70.54 70.54 18.2K
15:49 70.55 70.55 70.49 70.49 20.9K
15:50 70.47 70.47 70.43 70.44 21.8K
15:51 70.43 70.44 70.41 70.42 18.1K
15:52 70.41 70.44 70.39 70.44 29.9K
15:53 70.44 70.44 70.41 70.42 21.5K
15:54 70.42 70.46 70.42 70.44 42.7K
15:55 70.48 70.53 70.48 70.49 42.2K
15:56 70.50 70.52 70.45 70.46 71.9K
15:57 70.45 70.45 70.43 70.44 54.9K
15:58 70.45 70.50 70.45 70.49 77.2K
15:59 70.47 70.58 70.46 70.58 951.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available