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 71.69 71.72 71.57 71.57 117.3K
09:31 71.72 71.85 71.71 71.71 7.1K
09:32 71.71 71.88 71.71 71.88 23.3K
09:33 71.83 71.94 71.79 71.89 13.9K
09:34 71.89 71.89 71.73 71.83 7.5K
09:35 71.83 71.83 71.80 71.83 7.9K
09:36 71.81 71.82 71.70 71.70 9.8K
09:37 71.71 71.76 71.67 71.67 5.2K
09:38 71.74 71.80 71.74 71.79 3.6K
09:39 71.82 71.83 71.74 71.75 10.0K
09:40 71.69 71.77 71.69 71.74 17.1K
09:41 71.74 71.80 71.74 71.80 6.2K
09:42 71.83 71.87 71.81 71.83 12.9K
09:43 71.83 71.83 71.79 71.81 6.6K
09:44 71.82 71.82 71.74 71.81 9.0K
09:45 71.81 71.81 71.75 71.75 9.2K
09:46 71.74 71.75 71.65 71.65 9.3K
09:47 71.66 71.67 71.56 71.61 7.6K
09:48 71.61 71.61 71.57 71.57 9.9K
09:49 71.57 71.66 71.57 71.66 6.1K
09:50 71.65 71.71 71.65 71.71 12.3K
09:51 71.71 71.80 71.71 71.80 10.2K
09:52 71.79 71.79 71.72 71.74 8.8K
09:53 71.74 71.74 71.67 71.69 6.5K
09:54 71.70 71.72 71.70 71.72 2.6K
09:55 71.73 71.73 71.71 71.72 12.0K
09:56 71.72 71.78 71.72 71.76 5.3K
09:57 71.74 71.74 71.71 71.71 8.0K
09:58 71.71 71.72 71.67 71.71 8.5K
09:59 71.70 71.70 71.66 71.67 5.7K
10:00 71.68 71.70 71.62 71.61 10.3K
10:01 71.63 71.63 71.54 71.61 8.5K
10:02 71.64 71.64 71.60 71.64 6.0K
10:03 71.66 71.66 71.63 71.64 9.7K
10:04 71.65 71.66 71.63 71.66 5.3K
10:05 71.68 71.68 71.62 71.62 11.4K
10:06 71.64 71.64 71.53 71.54 14.6K
10:07 71.53 71.54 71.49 71.49 11.1K
10:08 71.49 71.49 71.46 71.48 9.8K
10:09 71.48 71.50 71.48 71.49 5.7K
10:10 71.51 71.53 71.50 71.50 7.8K
10:11 71.50 71.50 71.33 71.36 9.4K
10:12 71.36 71.36 71.27 71.31 7.4K
10:13 71.31 71.34 71.30 71.34 8.1K
10:14 71.35 71.35 71.19 71.21 18.1K
10:15 71.21 71.29 71.21 71.29 8.8K
10:16 71.29 71.30 71.27 71.30 7.8K
10:17 71.32 71.37 71.32 71.35 6.7K
10:18 71.37 71.38 71.34 71.34 6.5K
10:19 71.34 71.35 71.30 71.31 9.0K
10:20 71.33 71.35 71.32 71.33 8.6K
10:21 71.34 71.35 71.34 71.33 8.1K
10:22 71.32 71.33 71.31 71.33 4.1K
10:23 71.32 71.34 71.32 71.34 8.2K
10:24 71.36 71.38 71.33 71.33 6.2K
10:25 71.35 71.39 71.35 71.39 7.2K
10:26 71.42 71.44 71.42 71.44 3.8K
10:27 71.42 71.45 71.41 71.42 7.4K
10:28 71.42 71.44 71.42 71.44 3.9K
10:29 71.44 71.48 71.43 71.47 7.9K
10:30 71.47 71.51 71.46 71.49 8.9K
10:31 71.51 71.54 71.49 71.54 14.9K
10:32 71.49 71.51 71.47 71.47 6.7K
10:33 71.49 71.50 71.47 71.48 19.1K
10:34 71.53 71.56 71.53 71.54 11.2K
10:35 71.56 71.56 71.51 71.51 10.8K
10:36 71.51 71.53 71.48 71.48 97.2K
10:37 71.48 71.50 71.43 71.46 4.7K
10:38 71.45 71.45 71.39 71.41 10.3K
10:39 71.42 71.46 71.42 71.43 9.4K
10:40 71.41 71.44 71.39 71.42 13.4K
10:41 71.40 71.44 71.40 71.42 5.4K
10:42 71.43 71.43 71.36 71.36 8.5K
10:43 71.36 71.36 71.34 71.34 6.2K
10:44 71.36 71.36 71.31 71.31 10.1K
10:45 71.34 71.35 71.32 71.35 8.4K
10:46 71.35 71.39 71.35 71.39 6.7K
10:47 71.38 71.42 71.38 71.38 11.8K
10:48 71.38 71.45 71.38 71.45 4.9K
10:49 71.45 71.45 71.40 71.40 4.7K
10:50 71.40 71.41 71.40 71.41 5.5K
10:51 71.40 71.43 71.39 71.39 13.8K
10:52 71.37 71.39 71.35 71.35 15.7K
10:53 71.33 71.37 71.33 71.37 6.7K
10:54 71.38 71.51 71.38 71.51 14.2K
10:55 71.50 71.54 71.50 71.52 8.8K
10:56 71.50 71.53 71.50 71.53 4.4K
10:57 71.54 71.54 71.50 71.51 4.1K
10:58 71.53 71.53 71.49 71.50 6.4K
10:59 71.52 71.58 71.49 71.58 74.3K
11:00 71.58 71.58 71.55 71.55 4.9K
11:01 71.54 71.55 71.52 71.55 8.7K
11:02 71.55 71.58 71.55 71.56 7.7K
11:03 71.54 71.54 71.51 71.51 4.0K
11:04 71.52 71.54 71.52 71.54 5.4K
11:05 71.53 71.63 71.53 71.63 15.0K
11:06 71.66 71.67 71.66 71.66 3.5K
11:07 71.69 71.75 71.69 71.75 18.2K
11:08 71.75 71.75 71.70 71.69 4.1K
11:09 71.70 71.71 71.68 71.68 123.7K
11:10 71.68 71.68 71.68 71.68 6.0K
11:11 71.68 71.71 71.64 71.67 5.4K
11:12 71.65 71.65 71.60 71.61 15.3K
11:13 71.61 71.62 71.59 71.59 9.8K
11:14 71.60 71.60 71.59 71.58 14.7K
11:15 71.57 71.58 71.57 71.58 11.4K
11:16 71.57 71.58 71.54 71.56 22.5K
11:17 71.57 71.57 71.48 71.52 116.0K
11:18 71.52 71.52 71.48 71.52 33.0K
11:19 71.52 71.52 71.43 71.43 46.3K
11:20 71.41 71.41 71.33 71.36 13.9K
11:21 71.37 71.39 71.34 71.34 28.0K
11:22 71.33 71.37 71.33 71.37 19.5K
11:23 71.40 71.43 71.36 71.39 15.3K
11:24 71.37 71.40 71.36 71.40 9.6K
11:25 71.39 71.40 71.37 71.38 11.8K
11:26 71.37 71.42 71.37 71.41 5.4K
11:27 71.42 71.45 71.41 71.45 6.6K
11:28 71.44 71.44 71.39 71.41 8.8K
11:29 71.42 71.42 71.39 71.40 10.0K
11:30 71.40 71.40 71.37 71.39 9.6K
11:31 71.41 71.47 71.41 71.47 5.8K
11:32 71.47 71.47 71.44 71.44 6.0K
11:33 71.45 71.48 71.44 71.47 10.6K
11:34 71.46 71.47 71.46 71.46 4.2K
11:35 71.46 71.47 71.45 71.47 4.9K
11:36 71.47 71.48 71.47 71.47 4.1K
11:37 71.49 71.50 71.40 71.40 7.9K
11:38 71.41 71.41 71.38 71.40 7.5K
11:39 71.40 71.40 71.37 71.37 5.7K
11:40 71.38 71.38 71.35 71.35 7.0K
11:41 71.33 71.35 71.30 71.35 10.0K
11:42 71.34 71.40 71.34 71.40 6.9K
11:43 71.42 71.45 71.42 71.44 8.7K
11:44 71.42 71.42 71.37 71.39 7.7K
11:45 71.39 71.41 71.39 71.41 8.1K
11:46 71.42 71.42 71.41 71.41 6.3K
11:47 71.43 71.46 71.43 71.46 3.9K
11:48 71.45 71.45 71.43 71.44 5.1K
11:49 71.44 71.44 71.43 71.43 14.2K
11:50 71.44 71.44 71.42 71.44 5.4K
11:51 71.44 71.44 71.44 71.44 2.3K
11:52 71.44 71.47 71.44 71.46 10.0K
11:53 71.46 71.47 71.45 71.47 5.2K
11:54 71.47 71.50 71.47 71.49 8.4K
11:55 71.49 71.50 71.44 71.46 19.2K
11:56 71.44 71.45 71.44 71.45 5.0K
11:57 71.47 71.48 71.46 71.47 6.7K
11:58 71.48 71.50 71.48 71.50 9.1K
11:59 71.50 71.51 71.48 71.48 13.8K
12:00 71.45 71.45 71.42 71.43 19.9K
12:01 71.43 71.44 71.43 71.44 18.5K
12:02 71.44 71.45 71.42 71.43 14.9K
12:03 71.45 71.45 71.45 71.44 25.9K
12:04 71.44 71.49 71.43 71.49 21.5K
12:05 71.49 71.52 71.49 71.51 9.0K
12:06 71.52 71.54 71.48 71.47 6.8K
12:07 71.48 71.48 71.46 71.46 3.1K
12:08 71.49 71.49 71.48 71.49 3.8K
12:09 71.48 71.50 71.48 71.50 4.2K
12:10 71.49 71.49 71.48 71.47 9.8K
12:11 71.45 71.45 71.42 71.42 4.5K
12:12 71.44 71.44 71.42 71.42 6.1K
12:13 71.42 71.44 71.42 71.43 5.5K
12:14 71.42 71.43 71.42 71.43 4.7K
12:15 71.42 71.43 71.37 71.37 6.3K
12:16 71.37 71.38 71.37 71.38 1.9K
12:17 71.38 71.40 71.38 71.40 7.6K
12:18 71.40 71.40 71.40 71.40 1.3K
12:19 71.40 71.40 71.38 71.40 6.6K
12:20 71.41 71.43 71.41 71.43 4.8K
12:21 71.43 71.46 71.43 71.46 6.6K
12:22 71.46 71.46 71.46 71.46 1.9K
12:23 71.47 71.49 71.47 71.49 6.1K
12:24 71.49 71.51 71.49 71.51 5.3K
12:25 71.50 71.50 71.48 71.49 6.6K
12:26 71.50 71.52 71.49 71.51 6.0K
12:27 71.50 71.51 71.50 71.50 3.5K
12:28 71.52 71.52 71.47 71.47 6.9K
12:29 71.48 71.50 71.48 71.50 3.7K
12:30 71.51 71.58 71.51 71.51 59.2K
12:31 71.56 71.56 71.56 71.56 3.6K
12:32 71.55 71.57 71.55 71.56 3.7K
12:33 71.55 71.56 71.55 71.56 5.1K
12:34 71.56 71.57 71.53 71.53 5.4K
12:35 71.56 71.57 71.56 71.57 2.0K
12:36 71.58 71.60 71.58 71.59 4.5K
12:37 71.59 71.62 71.59 71.61 7.1K
12:38 71.62 71.62 71.62 71.62 2.9K
12:39 71.62 71.64 71.62 71.62 7.0K
12:40 71.63 71.63 71.61 71.61 2.9K
12:41 71.60 71.60 71.58 71.58 4.5K
12:42 71.58 71.58 71.56 71.56 4.9K
12:43 71.52 71.54 71.52 71.54 1.5K
12:44 71.53 71.54 71.48 71.48 6.2K
12:45 71.48 71.48 71.42 71.42 3.9K
12:46 71.41 71.42 71.38 71.38 3.1K
12:47 71.39 71.40 71.39 71.40 1.4K
12:48 71.40 71.40 71.40 71.40 3.7K
12:49 71.40 71.41 71.38 71.38 6.7K
12:50 71.38 71.40 71.38 71.39 2.1K
12:51 71.39 71.40 71.37 71.37 6.2K
12:52 71.35 71.37 71.35 71.37 4.5K
12:53 71.38 71.39 71.37 71.38 8.5K
12:54 71.39 71.42 71.39 71.41 4.3K
12:55 71.41 71.41 71.37 71.37 10.7K
12:56 71.37 71.37 71.35 71.37 3.1K
12:57 71.36 71.39 71.36 71.38 6.1K
12:58 71.39 71.41 71.38 71.41 4.9K
12:59 71.40 71.42 71.40 71.42 3.4K
13:00 71.42 71.44 71.42 71.44 4.2K
13:01 71.43 71.43 71.43 71.43 2.0K
13:02 71.43 71.44 71.43 71.44 2.8K
13:03 71.44 71.52 71.43 71.52 8.5K
13:04 71.53 71.53 71.52 71.52 8.1K
13:05 71.53 71.53 71.53 71.53 0.5K
13:06 71.52 71.57 71.52 71.54 5.6K
13:07 71.54 71.55 71.54 71.54 5.2K
13:08 71.56 71.58 71.56 71.57 4.1K
13:09 71.57 71.59 71.56 71.59 7.2K
13:10 71.61 71.61 71.60 71.61 9.2K
13:11 71.62 71.62 71.61 71.61 4.4K
13:12 71.62 71.64 71.61 71.64 4.0K
13:13 71.64 71.67 71.62 71.67 7.7K
13:14 71.67 71.69 71.67 71.69 3.4K
13:15 71.70 71.70 71.64 71.66 9.0K
13:16 71.66 71.66 71.64 71.64 3.5K
13:17 71.63 71.65 71.63 71.65 6.1K
13:18 71.70 71.74 71.70 71.74 2.7K
13:19 71.74 71.75 71.72 71.72 10.1K
13:20 71.72 71.74 71.72 71.74 8.0K
13:21 71.74 71.76 71.73 71.74 6.8K
13:22 71.71 71.75 71.71 71.75 3.8K
13:23 71.74 71.75 71.71 71.71 5.9K
13:24 71.70 71.73 71.70 71.72 2.8K
13:25 71.72 71.74 71.72 71.74 3.7K
13:26 71.75 71.75 71.75 71.75 4.4K
13:27 71.75 71.77 71.75 71.76 8.6K
13:28 71.77 71.77 71.74 71.74 4.5K
13:29 71.75 71.75 71.73 71.72 3.2K
13:30 71.73 71.73 71.70 71.71 5.3K
13:31 71.70 71.70 71.70 71.70 2.7K
13:32 71.70 71.72 71.70 71.73 4.3K
13:33 71.73 71.75 71.73 71.75 11.8K
13:34 71.76 71.76 71.75 71.75 2.8K
13:35 71.75 71.75 71.72 71.72 5.5K
13:36 71.72 71.72 71.71 71.71 4.6K
13:37 71.72 71.74 71.72 71.72 7.1K
13:38 71.72 71.77 71.72 71.77 5.3K
13:39 71.80 71.80 71.78 71.79 8.7K
13:40 71.79 71.80 71.79 71.79 2.1K
13:41 71.80 71.81 71.80 71.80 3.2K
13:42 71.80 71.82 71.80 71.82 4.5K
13:43 71.82 71.84 71.82 71.83 2.4K
13:44 71.84 71.84 71.84 71.83 7.7K
13:45 71.83 71.87 71.83 71.86 8.9K
13:46 71.87 71.87 71.87 71.87 11.4K
13:47 71.85 71.87 71.85 71.87 6.3K
13:48 71.87 71.87 71.85 71.86 4.4K
13:49 71.86 71.86 71.86 71.86 2.7K
13:50 71.87 71.87 71.87 71.86 4.0K
13:51 71.86 71.86 71.84 71.84 6.4K
13:52 71.84 71.84 71.82 71.82 4.0K
13:53 71.82 71.82 71.80 71.80 7.3K
13:54 71.80 71.80 71.79 71.80 3.5K
13:55 71.80 71.83 71.80 71.82 6.0K
13:56 71.81 71.82 71.79 71.80 4.5K
13:57 71.80 71.80 71.80 71.80 1.9K
13:58 71.80 71.80 71.77 71.78 5.9K
13:59 71.79 71.83 71.79 71.82 9.2K
14:00 71.80 71.82 71.80 71.80 7.1K
14:01 71.81 71.81 71.80 71.81 3.5K
14:02 71.81 71.83 71.81 71.83 7.5K
14:03 71.85 71.87 71.85 71.86 6.6K
14:04 71.86 71.87 71.86 71.87 6.1K
14:05 71.86 71.87 71.85 71.85 11.9K
14:06 71.85 71.86 71.85 71.86 4.4K
14:07 71.87 71.88 71.87 71.88 3.8K
14:08 71.90 71.90 71.90 71.90 10.2K
14:09 71.90 71.93 71.90 71.92 10.1K
14:10 71.92 71.93 71.92 71.93 4.0K
14:11 71.93 71.93 71.89 71.90 8.1K
14:12 71.90 71.90 71.89 71.89 6.4K
14:13 71.90 71.90 71.89 71.90 5.0K
14:14 71.90 71.90 71.89 71.89 3.0K
14:15 71.90 71.92 71.90 71.91 9.8K
14:16 71.92 71.92 71.92 71.92 1.7K
14:17 71.92 71.92 71.90 71.90 11.4K
14:18 71.89 71.92 71.89 71.92 7.4K
14:19 71.92 71.95 71.92 71.95 8.8K
14:20 71.95 71.95 71.92 71.94 13.6K
14:21 71.94 71.94 71.94 71.94 2.6K
14:22 71.95 71.97 71.95 71.97 6.7K
14:23 71.97 71.97 71.96 71.97 12.3K
14:24 71.97 71.99 71.97 71.99 10.5K
14:25 71.99 71.99 71.98 71.99 5.8K
14:26 72.00 72.01 71.98 72.01 15.9K
14:27 72.02 72.04 72.02 72.04 3.1K
14:28 72.03 72.03 72.01 72.02 11.5K
14:29 72.01 72.03 72.01 72.02 6.6K
14:30 72.02 72.03 72.01 72.03 5.2K
14:31 72.04 72.06 72.04 72.06 7.4K
14:32 72.05 72.08 72.05 72.07 8.0K
14:33 72.07 72.07 72.03 72.03 8.1K
14:34 72.03 72.05 72.03 72.05 5.5K
14:35 72.03 72.04 72.03 72.04 5.8K
14:36 72.04 72.06 72.04 72.06 7.7K
14:37 72.06 72.06 72.06 72.06 14.1K
14:38 72.06 72.08 72.05 72.08 7.2K
14:39 72.07 72.07 72.06 72.06 5.6K
14:40 72.06 72.06 72.06 72.06 14.1K
14:41 72.05 72.06 72.02 72.03 16.6K
14:42 72.04 72.07 72.04 72.07 6.9K
14:43 72.07 72.08 72.04 72.04 6.8K
14:44 72.05 72.07 72.05 72.05 3.5K
14:45 72.05 72.05 72.02 72.04 5.6K
14:46 72.06 72.06 72.05 72.05 7.3K
14:47 72.04 72.04 72.02 72.03 4.2K
14:48 72.05 72.06 72.04 72.05 7.8K
14:49 72.03 72.03 72.01 72.02 5.4K
14:50 72.02 72.03 72.01 72.01 5.8K
14:51 72.02 72.02 71.99 72.00 6.1K
14:52 72.03 72.04 72.01 72.02 11.5K
14:53 72.02 72.02 72.00 72.00 18.2K
14:54 72.00 72.00 71.99 71.99 7.7K
14:55 72.00 72.00 71.99 71.99 3.1K
14:56 72.00 72.02 72.00 72.01 7.9K
14:57 72.00 72.03 72.00 72.03 7.1K
14:58 72.04 72.06 72.04 72.05 5.8K
14:59 72.04 72.06 72.04 72.06 3.3K
15:00 72.06 72.07 72.04 72.04 9.7K
15:01 72.05 72.06 72.01 72.02 12.9K
15:02 72.03 72.03 71.94 71.95 8.8K
15:03 71.95 71.97 71.95 71.97 11.9K
15:04 71.98 71.99 71.96 71.99 10.9K
15:05 71.99 72.00 71.99 72.00 5.7K
15:06 72.00 72.00 71.98 71.98 10.5K
15:07 71.99 71.99 71.99 71.99 4.2K
15:08 71.99 72.00 71.99 72.00 10.4K
15:09 71.95 71.96 71.94 71.96 9.6K
15:10 71.97 71.99 71.97 71.99 8.5K
15:11 71.99 72.01 71.99 72.00 6.0K
15:12 72.00 72.01 72.00 72.00 12.8K
15:13 72.00 72.02 71.98 72.02 14.5K
15:14 72.02 72.02 72.00 72.00 12.4K
15:15 72.00 72.01 71.98 71.97 13.7K
15:16 71.96 71.96 71.95 71.96 3.1K
15:17 71.98 71.98 71.95 71.95 8.4K
15:18 71.96 71.97 71.96 71.97 7.2K
15:19 71.97 71.99 71.96 71.97 14.3K
15:20 71.97 71.97 71.95 71.97 7.5K
15:21 71.97 71.97 71.94 71.95 10.5K
15:22 71.96 71.97 71.96 71.96 9.9K
15:23 71.97 71.98 71.96 71.97 6.5K
15:24 71.99 72.00 71.98 71.99 16.6K
15:25 72.01 72.04 72.01 72.03 12.9K
15:26 72.03 72.04 72.03 72.03 12.2K
15:27 72.04 72.05 72.03 72.03 10.6K
15:28 72.04 72.04 72.01 72.03 7.8K
15:29 72.03 72.03 71.99 72.00 15.6K
15:30 71.99 71.99 71.94 71.95 8.5K
15:31 71.94 71.94 71.92 71.94 16.0K
15:32 71.94 71.94 71.91 71.92 8.5K
15:33 71.92 71.92 71.91 71.91 109.2K
15:34 71.92 71.92 71.87 71.88 25.0K
15:35 71.88 71.88 71.85 71.88 23.1K
15:36 71.87 71.87 71.84 71.84 13.2K
15:37 71.84 71.85 71.78 71.81 29.9K
15:38 71.81 71.81 71.79 71.79 7.1K
15:39 71.80 71.81 71.79 71.79 19.4K
15:40 71.79 71.85 71.78 71.83 60.6K
15:41 71.83 71.83 71.81 71.83 33.5K
15:42 71.83 71.83 71.82 71.83 9.4K
15:43 71.82 71.89 71.82 71.88 30.9K
15:44 71.88 71.91 71.86 71.91 59.7K
15:45 71.91 71.93 71.89 71.89 23.4K
15:46 71.88 71.96 71.88 71.95 51.4K
15:47 71.95 71.96 71.93 71.95 9.1K
15:48 71.95 72.00 71.95 72.00 34.7K
15:49 72.01 72.02 71.98 71.98 18.2K
15:50 71.95 71.96 71.90 71.90 22.9K
15:51 71.91 71.95 71.91 71.94 26.9K
15:52 71.94 71.99 71.94 71.98 18.0K
15:53 71.96 72.01 71.96 72.01 25.1K
15:54 72.01 72.05 72.01 72.04 27.8K
15:55 72.01 72.08 72.01 72.07 46.6K
15:56 72.07 72.07 72.01 72.02 38.5K
15:57 72.01 72.04 71.99 72.00 67.9K
15:58 72.02 72.02 72.00 72.01 70.6K
15:59 71.96 71.96 71.90 71.91 1,058.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available