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 71.80 71.80 71.49 71.61 72.3K
09:31 71.62 71.79 71.62 71.63 32.8K
09:32 71.66 72.04 71.63 71.82 62.8K
09:33 71.78 71.93 71.70 71.84 24.1K
09:34 71.91 71.98 71.79 71.92 11.3K
09:35 71.92 71.96 71.90 71.96 31.4K
09:36 72.01 72.03 71.96 72.03 22.0K
09:37 72.07 72.09 71.97 72.00 17.5K
09:38 72.00 72.13 71.99 72.12 26.5K
09:39 72.15 72.15 72.07 72.13 36.2K
09:40 72.10 72.19 72.07 72.19 14.2K
09:41 72.19 72.19 72.12 72.15 14.7K
09:42 72.14 72.14 72.06 72.06 13.6K
09:43 72.06 72.12 72.01 72.01 20.0K
09:44 72.00 72.10 72.00 72.06 10.6K
09:45 72.06 72.09 72.03 72.05 41.4K
09:46 72.07 72.12 72.07 72.07 15.2K
09:47 72.06 72.11 72.05 72.07 12.6K
09:48 72.08 72.08 71.96 71.96 16.8K
09:49 71.96 72.13 71.96 72.06 22.4K
09:50 72.09 72.14 72.09 72.12 8.0K
09:51 72.16 72.18 72.12 72.14 6.3K
09:52 72.15 72.15 71.98 71.97 12.7K
09:53 72.09 72.12 72.09 72.09 6.4K
09:54 72.10 72.14 72.09 72.09 8.9K
09:55 72.09 72.10 72.09 72.10 8.9K
09:56 72.10 72.12 72.10 72.12 12.8K
09:57 72.12 72.12 72.03 72.03 8.1K
09:58 72.02 72.08 72.02 72.04 7.8K
09:59 72.04 72.08 72.04 72.06 6.7K
10:00 72.08 72.16 72.08 72.12 9.8K
10:01 72.12 72.12 72.10 72.11 8.2K
10:02 72.10 72.21 72.10 72.20 33.0K
10:03 72.20 72.21 72.15 72.17 8.2K
10:04 72.16 72.23 72.16 72.21 8.6K
10:05 72.23 72.24 72.18 72.23 14.6K
10:06 72.26 72.28 72.24 72.25 10.9K
10:07 72.26 72.26 72.23 72.25 10.7K
10:08 72.25 72.28 72.22 72.26 35.6K
10:09 72.25 72.29 72.25 72.28 14.8K
10:10 72.28 72.28 72.17 72.17 9.2K
10:11 72.17 72.19 72.10 72.17 16.2K
10:12 72.17 72.17 72.12 72.12 10.2K
10:13 72.11 72.14 72.08 72.11 9.8K
10:14 72.13 72.23 72.13 72.23 12.0K
10:15 72.23 72.25 72.20 72.20 7.3K
10:16 72.20 72.21 72.18 72.18 6.9K
10:17 72.19 72.19 72.14 72.14 9.2K
10:18 72.14 72.14 72.11 72.11 8.2K
10:19 72.11 72.11 72.05 72.05 7.3K
10:20 72.04 72.04 72.00 71.99 14.9K
10:21 71.98 71.98 71.88 71.88 43.0K
10:22 71.88 71.94 71.86 71.89 26.0K
10:23 71.90 71.91 71.83 71.84 14.8K
10:24 71.86 71.86 71.81 71.85 11.6K
10:25 71.86 71.86 71.77 71.77 13.4K
10:26 71.75 71.80 71.75 71.77 20.7K
10:27 71.77 71.77 71.73 71.75 9.7K
10:28 71.77 71.77 71.74 71.74 14.9K
10:29 71.73 71.81 71.73 71.79 16.5K
10:30 71.78 71.84 71.78 71.81 9.3K
10:31 71.79 71.85 71.79 71.84 11.1K
10:32 71.86 71.91 71.84 71.90 16.0K
10:33 71.89 71.90 71.85 71.90 21.4K
10:34 71.89 71.90 71.88 71.89 11.4K
10:35 71.90 71.90 71.88 71.89 9.6K
10:36 71.88 71.88 71.82 71.87 14.7K
10:37 71.87 71.87 71.80 71.81 8.2K
10:38 71.81 71.84 71.81 71.82 7.3K
10:39 71.83 71.86 71.83 71.86 7.7K
10:40 71.87 71.88 71.84 71.83 12.5K
10:41 71.82 71.84 71.81 71.84 10.4K
10:42 71.83 71.86 71.80 71.85 11.4K
10:43 71.86 71.91 71.86 71.90 7.7K
10:44 71.90 71.93 71.90 71.93 7.8K
10:45 71.93 71.96 71.93 71.93 11.6K
10:46 71.93 71.93 71.90 71.91 7.1K
10:47 71.90 71.90 71.84 71.85 8.6K
10:48 71.81 71.83 71.81 71.82 7.0K
10:49 71.83 71.83 71.81 71.82 13.6K
10:50 71.82 71.83 71.78 71.78 12.2K
10:51 71.80 71.80 71.78 71.80 11.3K
10:52 71.80 71.81 71.77 71.77 9.3K
10:53 71.77 71.80 71.77 71.78 8.9K
10:54 71.78 71.78 71.76 71.77 10.5K
10:55 71.77 71.78 71.74 71.74 7.6K
10:56 71.74 71.76 71.71 71.71 15.6K
10:57 71.70 71.74 71.69 71.74 11.4K
10:58 71.75 71.76 71.71 71.75 9.0K
10:59 71.74 71.77 71.74 71.74 8.7K
11:00 71.75 71.75 71.71 71.72 8.6K
11:01 71.70 71.75 71.64 71.75 14.0K
11:02 71.75 71.78 71.75 71.78 5.8K
11:03 71.79 71.79 71.77 71.78 6.3K
11:04 71.79 71.82 71.77 71.80 8.7K
11:05 71.83 71.86 71.83 71.86 7.3K
11:06 71.83 71.90 71.82 71.89 11.4K
11:07 71.90 71.92 71.85 71.87 11.5K
11:08 71.85 71.85 71.80 71.81 5.2K
11:09 71.82 71.82 71.75 71.75 5.2K
11:10 71.75 71.75 71.74 71.74 5.7K
11:11 71.72 71.75 71.72 71.75 8.7K
11:12 71.74 71.75 71.73 71.73 3.5K
11:13 71.73 71.74 71.71 71.74 6.1K
11:14 71.72 71.73 71.69 71.71 7.6K
11:15 71.72 71.73 71.72 71.72 5.4K
11:16 71.74 71.76 71.71 71.74 8.7K
11:17 71.74 71.74 71.71 71.71 6.6K
11:18 71.71 71.71 71.69 71.69 5.8K
11:19 71.69 71.70 71.69 71.69 5.9K
11:20 71.72 71.74 71.72 71.72 8.3K
11:21 71.73 71.77 71.73 71.77 8.8K
11:22 71.77 71.87 71.77 71.87 8.7K
11:23 71.87 71.87 71.85 71.85 4.8K
11:24 71.85 71.91 71.85 71.91 6.9K
11:25 71.91 71.91 71.89 71.90 4.6K
11:26 71.87 71.89 71.85 71.85 8.6K
11:27 71.86 71.87 71.85 71.86 8.8K
11:28 71.86 71.86 71.85 71.85 3.5K
11:29 71.85 71.88 71.85 71.86 12.8K
11:30 71.86 71.87 71.85 71.86 5.3K
11:31 71.86 71.86 71.85 71.86 8.7K
11:32 71.83 71.85 71.76 71.76 9.5K
11:33 71.74 71.77 71.70 71.77 14.4K
11:34 71.77 71.77 71.74 71.75 7.1K
11:35 71.76 71.76 71.73 71.72 2.7K
11:36 71.74 71.75 71.73 71.74 7.9K
11:37 71.74 71.74 71.71 71.73 5.0K
11:38 71.73 71.73 71.71 71.73 33.5K
11:39 71.73 71.73 71.73 71.72 4.8K
11:40 71.72 71.74 71.72 71.73 6.2K
11:41 71.74 71.76 71.72 71.76 12.7K
11:42 71.75 71.80 71.75 71.80 10.1K
11:43 71.83 71.86 71.83 71.86 7.9K
11:44 71.85 71.85 71.82 71.82 5.8K
11:45 71.82 71.86 71.82 71.86 6.7K
11:46 71.86 71.86 71.85 71.85 4.6K
11:47 71.85 71.87 71.85 71.87 4.7K
11:48 71.87 71.87 71.84 71.84 6.2K
11:49 71.84 71.84 71.81 71.81 3.7K
11:50 71.82 71.83 71.82 71.83 7.4K
11:51 71.83 71.86 71.82 71.86 9.7K
11:52 71.86 71.87 71.85 71.85 8.3K
11:53 71.85 71.87 71.84 71.86 4.3K
11:54 71.86 71.88 71.86 71.88 3.9K
11:55 71.88 71.92 71.88 71.90 9.5K
11:56 71.90 71.93 71.90 71.93 7.2K
11:57 71.93 71.93 71.90 71.91 9.6K
11:58 71.89 71.90 71.88 71.90 5.7K
11:59 71.90 71.90 71.87 71.89 3.4K
12:00 71.91 71.92 71.91 71.91 5.5K
12:01 71.92 71.96 71.92 71.92 6.7K
12:02 71.93 71.94 71.92 71.94 5.5K
12:03 71.94 71.94 71.93 71.93 5.6K
12:04 71.94 71.94 71.93 71.93 4.1K
12:05 71.94 71.94 71.91 71.93 6.9K
12:06 71.92 71.92 71.89 71.89 3.0K
12:07 71.88 71.89 71.87 71.89 4.9K
12:08 71.87 71.90 71.86 71.90 8.8K
12:09 71.90 71.90 71.87 71.87 3.0K
12:10 71.87 71.88 71.87 71.87 5.8K
12:11 71.87 71.87 71.85 71.86 4.4K
12:12 71.87 71.91 71.87 71.89 10.0K
12:13 71.90 71.92 71.90 71.92 3.2K
12:14 71.93 71.93 71.90 71.90 5.6K
12:15 71.91 71.92 71.91 71.92 3.3K
12:16 71.90 71.94 71.90 71.94 7.7K
12:17 71.94 71.94 71.92 71.92 4.9K
12:18 71.93 71.93 71.89 71.89 5.2K
12:19 71.87 71.89 71.86 71.86 9.1K
12:20 71.87 71.88 71.87 71.88 6.4K
12:21 71.88 71.90 71.86 71.90 10.8K
12:22 71.89 71.90 71.88 71.88 1.6K
12:23 71.90 71.92 71.90 71.92 5.7K
12:24 71.90 71.93 71.90 71.92 5.3K
12:25 71.92 71.97 71.92 71.94 11.0K
12:26 71.95 71.97 71.92 71.97 9.3K
12:27 71.94 71.96 71.94 71.94 4.6K
12:28 71.95 71.96 71.93 71.93 4.7K
12:29 71.97 72.00 71.97 72.00 7.0K
12:30 72.00 72.01 71.99 71.99 10.3K
12:31 71.98 72.02 71.98 72.01 19.1K
12:32 72.00 72.00 71.96 71.96 6.2K
12:33 71.96 71.98 71.96 71.98 7.1K
12:34 71.97 71.97 71.97 71.98 3.1K
12:35 71.97 71.97 71.96 71.96 6.0K
12:36 71.95 71.97 71.95 71.97 7.2K
12:37 71.97 71.97 71.95 71.95 6.7K
12:38 71.96 71.97 71.96 71.97 3.7K
12:39 71.97 71.97 71.95 71.96 6.1K
12:40 71.94 71.96 71.93 71.94 9.8K
12:41 71.94 71.94 71.92 71.92 5.5K
12:42 71.93 71.94 71.92 71.93 9.3K
12:43 71.93 71.96 71.92 71.96 10.2K
12:44 71.96 71.96 71.95 71.94 5.8K
12:45 71.94 71.94 71.88 71.91 4.0K
12:46 71.92 71.92 71.91 71.91 4.8K
12:47 71.91 71.91 71.89 71.91 6.0K
12:48 71.91 71.91 71.89 71.89 4.8K
12:49 71.89 71.92 71.89 71.92 8.7K
12:50 71.91 71.91 71.91 71.91 1.0K
12:51 71.91 71.94 71.91 71.94 6.3K
12:52 71.95 71.97 71.95 71.97 7.0K
12:53 71.97 71.98 71.97 71.98 5.3K
12:54 71.99 71.99 71.97 71.97 10.1K
12:55 71.99 71.99 71.98 71.99 4.3K
12:56 71.95 71.95 71.95 71.95 2.5K
12:57 71.96 71.96 71.95 71.96 5.7K
12:58 71.95 71.97 71.95 71.97 3.5K
12:59 71.96 71.96 71.92 71.93 7.9K
13:00 71.91 71.91 71.86 71.87 5.2K
13:01 71.85 71.86 71.82 71.82 6.3K
13:02 71.84 71.84 71.82 71.82 6.7K
13:03 71.81 71.81 71.80 71.80 3.4K
13:04 71.81 71.84 71.81 71.84 5.9K
13:05 71.83 71.85 71.83 71.85 3.5K
13:06 71.85 71.85 71.84 71.85 6.4K
13:07 71.86 71.86 71.81 71.83 10.8K
13:08 71.84 71.86 71.84 71.86 3.8K
13:09 71.86 71.87 71.85 71.85 5.0K
13:10 71.85 71.91 71.85 71.91 12.0K
13:11 71.89 71.90 71.88 71.89 4.2K
13:12 71.91 71.95 71.91 71.92 7.1K
13:13 71.93 71.96 71.93 71.94 4.5K
13:14 71.95 71.95 71.90 71.90 7.4K
13:15 71.91 71.92 71.90 71.90 6.4K
13:16 71.91 71.93 71.91 71.93 3.9K
13:17 71.93 71.93 71.92 71.92 5.9K
13:18 71.91 71.91 71.90 71.90 2.1K
13:19 71.88 71.89 71.88 71.88 6.4K
13:20 71.90 71.91 71.89 71.89 6.0K
13:21 71.88 71.88 71.85 71.87 7.0K
13:22 71.86 71.88 71.86 71.87 6.2K
13:23 71.87 71.89 71.87 71.89 4.0K
13:24 71.90 71.93 71.90 71.93 7.1K
13:25 71.93 71.93 71.89 71.89 5.4K
13:26 71.88 71.89 71.86 71.88 3.6K
13:27 71.87 71.87 71.84 71.84 5.0K
13:28 71.86 71.86 71.82 71.83 4.1K
13:29 71.84 71.85 71.84 71.85 3.3K
13:30 71.83 71.83 71.81 71.81 5.7K
13:31 71.80 71.81 71.78 71.79 6.8K
13:32 71.79 71.79 71.77 71.77 3.6K
13:33 71.78 71.82 71.78 71.82 7.1K
13:34 71.81 71.83 71.81 71.83 5.2K
13:35 71.82 71.85 71.82 71.84 8.1K
13:36 71.83 71.85 71.82 71.82 5.7K
13:37 71.81 71.81 71.81 71.81 6.0K
13:38 71.81 71.81 71.81 71.81 0.7K
13:39 71.81 71.82 71.79 71.80 4.7K
13:40 71.81 71.81 71.79 71.80 5.7K
13:41 71.80 71.80 71.80 71.80 2.0K
13:42 71.80 71.80 71.74 71.75 10.5K
13:43 71.76 71.77 71.75 71.77 8.0K
13:44 71.77 71.77 71.72 71.74 19.5K
13:45 71.75 71.75 71.71 71.72 6.1K
13:46 71.71 71.72 71.70 71.72 6.9K
13:47 71.71 71.73 71.70 71.72 10.9K
13:48 71.73 71.76 71.72 71.75 8.3K
13:49 71.75 71.78 71.75 71.78 3.3K
13:50 71.78 71.79 71.77 71.77 5.2K
13:51 71.78 71.81 71.78 71.80 5.2K
13:52 71.80 71.82 71.80 71.81 7.1K
13:53 71.80 71.81 71.77 71.78 5.5K
13:54 71.76 71.78 71.76 71.78 3.6K
13:55 71.78 71.78 71.76 71.76 5.5K
13:56 71.77 71.77 71.74 71.75 5.5K
13:57 71.75 71.75 71.73 71.73 5.2K
13:58 71.73 71.76 71.73 71.76 9.5K
13:59 71.76 71.77 71.76 71.76 5.1K
14:00 71.76 71.76 71.73 71.74 4.6K
14:01 71.73 71.74 71.71 71.71 6.4K
14:02 71.71 71.71 71.66 71.66 46.3K
14:03 71.66 71.66 71.60 71.65 12.8K
14:04 71.64 71.64 71.61 71.61 8.6K
14:05 71.63 71.67 71.63 71.67 93.1K
14:06 71.65 71.69 71.65 71.68 7.7K
14:07 71.68 71.70 71.68 71.69 9.5K
14:08 71.70 71.75 71.70 71.75 9.2K
14:09 71.76 71.76 71.75 71.76 4.7K
14:10 71.75 71.78 71.75 71.78 5.9K
14:11 71.78 71.80 71.78 71.80 5.7K
14:12 71.80 71.80 71.80 71.80 3.3K
14:13 71.78 71.79 71.78 71.79 9.0K
14:14 71.79 71.79 71.77 71.79 3.6K
14:15 71.79 71.79 71.78 71.78 6.7K
14:16 71.77 71.77 71.77 71.77 1.8K
14:17 71.77 71.77 71.75 71.75 9.0K
14:18 71.74 71.74 71.74 71.74 1.3K
14:19 71.73 71.75 71.73 71.75 6.0K
14:20 71.74 71.74 71.73 71.73 3.5K
14:21 71.74 71.74 71.71 71.72 3.8K
14:22 71.72 71.72 71.71 71.72 7.9K
14:23 71.72 71.72 71.72 71.72 4.2K
14:24 71.72 71.72 71.70 71.70 4.3K
14:25 71.70 71.70 71.66 71.66 6.1K
14:26 71.65 71.67 71.63 71.67 7.2K
14:27 71.68 71.71 71.68 71.69 11.2K
14:28 71.69 71.70 71.68 71.68 4.2K
14:29 71.69 71.71 71.68 71.69 7.1K
14:30 71.70 71.72 71.69 71.72 7.2K
14:31 71.72 71.75 71.70 71.75 12.9K
14:32 71.77 71.81 71.77 71.81 5.7K
14:33 71.79 71.81 71.77 71.77 5.9K
14:34 71.78 71.81 71.78 71.79 7.9K
14:35 71.80 71.80 71.80 71.80 4.5K
14:36 71.80 71.81 71.80 71.80 7.2K
14:37 71.80 71.82 71.76 71.76 13.3K
14:38 71.77 71.78 71.75 71.75 5.7K
14:39 71.74 71.75 71.72 71.72 4.7K
14:40 71.72 71.74 71.71 71.74 13.8K
14:41 71.75 71.75 71.71 71.72 7.7K
14:42 71.73 71.73 71.73 71.72 2.7K
14:43 71.73 71.73 71.73 71.73 4.3K
14:44 71.75 71.75 71.73 71.74 7.2K
14:45 71.73 71.73 71.71 71.71 4.7K
14:46 71.72 71.72 71.69 71.70 6.4K
14:47 71.67 71.70 71.67 71.69 7.4K
14:48 71.69 71.71 71.69 71.70 3.1K
14:49 71.71 71.71 71.67 71.67 5.7K
14:50 71.69 71.69 71.69 71.69 7.0K
14:51 71.70 71.70 71.66 71.66 18.5K
14:52 71.66 71.69 71.66 71.69 10.7K
14:53 71.69 71.69 71.66 71.66 3.8K
14:54 71.66 71.67 71.64 71.64 4.3K
14:55 71.64 71.65 71.62 71.62 5.9K
14:56 71.63 71.67 71.63 71.65 13.8K
14:57 71.65 71.68 71.64 71.67 10.4K
14:58 71.68 71.69 71.68 71.69 9.0K
14:59 71.69 71.71 71.69 71.71 5.7K
15:00 71.70 71.70 71.67 71.69 5.2K
15:01 71.69 71.69 71.66 71.66 4.9K
15:02 71.66 71.67 71.66 71.67 2.5K
15:03 71.66 71.66 71.64 71.65 11.0K
15:04 71.66 71.68 71.66 71.66 8.2K
15:05 71.65 71.66 71.65 71.65 2.0K
15:06 71.66 71.66 71.65 71.66 12.1K
15:07 71.69 71.71 71.69 71.71 6.3K
15:08 71.70 71.72 71.70 71.71 7.5K
15:09 71.71 71.71 71.71 71.71 3.9K
15:10 71.70 71.71 71.67 71.67 6.3K
15:11 71.68 71.68 71.66 71.68 8.2K
15:12 71.68 71.69 71.67 71.69 6.7K
15:13 71.69 71.71 71.68 71.71 10.3K
15:14 71.72 71.73 71.72 71.73 7.0K
15:15 71.74 71.75 71.73 71.74 7.5K
15:16 71.74 71.77 71.73 71.76 19.2K
15:17 71.74 71.77 71.74 71.77 7.5K
15:18 71.79 71.79 71.78 71.78 9.9K
15:19 71.79 71.81 71.79 71.81 12.0K
15:20 71.83 71.85 71.83 71.84 14.2K
15:21 71.85 71.86 71.85 71.86 13.0K
15:22 71.87 71.88 71.87 71.87 27.5K
15:23 71.87 71.87 71.82 71.83 19.4K
15:24 71.83 71.83 71.82 71.83 9.8K
15:25 71.82 71.83 71.79 71.80 22.0K
15:26 71.80 71.82 71.80 71.80 33.0K
15:27 71.81 71.83 71.80 71.83 15.7K
15:28 71.84 71.89 71.84 71.89 22.5K
15:29 71.88 71.89 71.87 71.89 16.1K
15:30 71.88 71.90 71.85 71.86 16.1K
15:31 71.86 71.86 71.83 71.83 14.0K
15:32 71.83 71.83 71.81 71.83 20.7K
15:33 71.83 71.86 71.82 71.86 21.8K
15:34 71.87 71.89 71.87 71.86 26.5K
15:35 71.88 71.89 71.82 71.83 23.4K
15:36 71.83 71.88 71.83 71.88 9.5K
15:37 71.88 71.88 71.86 71.86 28.9K
15:38 71.86 71.94 71.86 71.91 26.5K
15:39 71.90 71.91 71.88 71.91 16.4K
15:40 71.91 71.91 71.88 71.88 32.0K
15:41 71.87 71.91 71.87 71.87 29.8K
15:42 71.86 71.86 71.83 71.84 25.3K
15:43 71.85 71.86 71.82 71.83 20.0K
15:44 71.84 71.84 71.78 71.79 23.4K
15:45 71.79 71.80 71.71 71.71 14.7K
15:46 71.72 71.76 71.72 71.76 30.3K
15:47 71.76 71.79 71.76 71.78 15.6K
15:48 71.77 71.77 71.69 71.73 14.6K
15:49 71.74 71.76 71.72 71.76 27.3K
15:50 71.73 71.76 71.66 71.76 66.5K
15:51 71.75 71.77 71.72 71.72 29.0K
15:52 71.73 71.82 71.73 71.81 43.7K
15:53 71.80 71.84 71.79 71.84 24.8K
15:54 71.82 71.83 71.78 71.79 33.8K
15:55 71.79 71.83 71.74 71.77 62.4K
15:56 71.76 71.79 71.73 71.79 85.1K
15:57 71.79 71.84 71.79 71.83 104.1K
15:58 71.84 71.86 71.81 71.86 107.8K
15:59 71.87 71.88 71.80 71.88 1,373.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available