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 71.75 72.11 71.75 72.02 81.4K
09:31 72.04 72.24 72.04 72.24 11.0K
09:32 72.24 72.40 72.23 72.26 29.7K
09:33 72.18 72.18 72.01 72.04 7.7K
09:34 71.94 71.94 71.83 71.83 7.0K
09:35 71.73 71.87 71.73 71.80 7.6K
09:36 71.80 71.93 71.73 71.93 12.1K
09:37 71.95 71.95 71.86 71.92 7.1K
09:38 71.93 71.94 71.88 71.94 12.5K
09:39 71.93 71.99 71.93 71.99 5.8K
09:40 72.02 72.08 72.01 72.08 6.8K
09:41 72.11 72.12 72.06 72.10 10.3K
09:42 72.15 72.15 72.02 72.04 14.4K
09:43 72.06 72.12 72.05 72.10 23.0K
09:44 72.08 72.10 72.04 72.04 5.9K
09:45 72.07 72.09 72.01 72.02 16.9K
09:46 72.02 72.02 72.00 72.02 8.7K
09:47 72.00 72.01 71.99 72.01 12.7K
09:48 72.00 72.09 71.99 72.09 8.8K
09:49 72.08 72.10 72.08 72.08 7.2K
09:50 72.08 72.09 72.05 72.06 13.3K
09:51 72.06 72.07 72.05 72.07 7.1K
09:52 72.07 72.07 71.99 72.04 8.5K
09:53 72.06 72.07 72.03 72.03 9.2K
09:54 72.03 72.06 72.03 72.03 5.9K
09:55 72.04 72.04 71.99 71.99 8.2K
09:56 71.97 72.02 71.97 72.01 7.3K
09:57 71.98 71.98 71.95 71.95 4.8K
09:58 71.95 72.00 71.93 72.00 8.8K
09:59 72.02 72.02 71.98 71.98 6.3K
10:00 71.99 72.02 71.96 72.02 9.8K
10:01 72.02 72.04 71.98 72.00 13.0K
10:02 72.02 72.07 72.01 72.07 7.4K
10:03 72.09 72.11 72.09 72.11 8.9K
10:04 72.09 72.13 72.09 72.13 9.8K
10:05 72.12 72.14 72.12 72.13 8.5K
10:06 72.12 72.13 72.09 72.11 13.3K
10:07 72.13 72.24 72.13 72.22 10.7K
10:08 72.23 72.29 72.23 72.29 4.6K
10:09 72.33 72.33 72.27 72.31 8.4K
10:10 72.34 72.36 72.32 72.36 10.0K
10:11 72.36 72.39 72.33 72.33 14.1K
10:12 72.34 72.37 72.33 72.36 7.2K
10:13 72.35 72.35 72.29 72.29 7.0K
10:14 72.29 72.30 72.26 72.26 6.5K
10:15 72.26 72.35 72.26 72.33 9.4K
10:16 72.33 72.39 72.33 72.39 10.5K
10:17 72.38 72.38 72.35 72.35 6.1K
10:18 72.35 72.36 72.32 72.32 7.9K
10:19 72.32 72.39 72.32 72.35 12.2K
10:20 72.36 72.37 72.32 72.32 16.8K
10:21 72.32 72.33 72.30 72.32 7.5K
10:22 72.33 72.36 72.31 72.31 9.6K
10:23 72.32 72.39 72.32 72.39 10.2K
10:24 72.39 72.40 72.36 72.38 10.5K
10:25 72.38 72.42 72.38 72.42 9.8K
10:26 72.41 72.42 72.40 72.41 12.9K
10:27 72.39 72.41 72.37 72.38 10.2K
10:28 72.38 72.38 72.36 72.36 8.5K
10:29 72.38 72.40 72.35 72.35 12.4K
10:30 72.36 72.37 72.36 72.37 10.0K
10:31 72.39 72.39 72.30 72.30 9.6K
10:32 72.30 72.30 72.26 72.26 6.5K
10:33 72.27 72.28 72.24 72.24 6.6K
10:34 72.24 72.24 72.21 72.21 8.8K
10:35 72.21 72.21 72.19 72.20 6.2K
10:36 72.21 72.21 72.16 72.19 7.0K
10:37 72.19 72.19 72.18 72.19 7.5K
10:38 72.20 72.22 72.20 72.19 7.8K
10:39 72.19 72.21 72.19 72.21 7.5K
10:40 72.21 72.28 72.21 72.28 20.0K
10:41 72.28 72.28 72.24 72.25 10.5K
10:42 72.23 72.24 72.22 72.22 10.9K
10:43 72.23 72.28 72.23 72.26 24.0K
10:44 72.26 72.27 72.24 72.27 27.7K
10:45 72.27 72.27 72.21 72.21 14.4K
10:46 72.22 72.22 72.20 72.20 9.0K
10:47 72.19 72.19 72.19 72.19 3.8K
10:48 72.19 72.19 72.16 72.17 8.9K
10:49 72.16 72.18 72.15 72.17 7.2K
10:50 72.17 72.18 72.15 72.17 6.5K
10:51 72.14 72.19 72.14 72.19 7.1K
10:52 72.18 72.20 72.17 72.20 7.7K
10:53 72.22 72.25 72.22 72.25 8.2K
10:54 72.25 72.25 72.23 72.24 12.9K
10:55 72.24 72.24 72.21 72.21 8.4K
10:56 72.21 72.21 72.18 72.19 6.9K
10:57 72.19 72.19 72.08 72.08 14.3K
10:58 72.07 72.11 72.04 72.10 17.1K
10:59 72.12 72.16 72.12 72.14 10.7K
11:00 72.14 72.15 72.09 72.08 15.5K
11:01 72.04 72.04 71.97 72.04 11.6K
11:02 72.05 72.07 72.05 72.07 13.0K
11:03 72.06 72.06 71.98 71.97 8.5K
11:04 71.95 71.95 71.95 71.95 5.5K
11:05 71.90 71.92 71.87 71.90 10.4K
11:06 71.90 71.90 71.86 71.86 12.6K
11:07 71.87 71.87 71.82 71.82 7.8K
11:08 71.81 71.82 71.78 71.79 4.9K
11:09 71.79 71.79 71.73 71.75 8.5K
11:10 71.75 71.79 71.75 71.79 9.5K
11:11 71.81 71.82 71.75 71.75 9.5K
11:12 71.72 71.73 71.69 71.69 8.3K
11:13 71.70 71.71 71.67 71.69 9.6K
11:14 71.69 71.71 71.69 71.71 9.7K
11:15 71.72 71.73 71.69 71.69 12.3K
11:16 71.71 71.71 71.69 71.71 6.2K
11:17 71.71 71.77 71.71 71.77 12.7K
11:18 71.77 71.84 71.76 71.84 106.2K
11:19 71.84 71.90 71.84 71.90 15.0K
11:20 71.91 71.96 71.91 71.96 9.5K
11:21 71.97 71.99 71.95 71.94 9.0K
11:22 71.92 71.92 71.89 71.89 4.4K
11:23 71.89 71.89 71.85 71.87 12.4K
11:24 71.89 71.90 71.89 71.90 8.8K
11:25 71.91 71.92 71.90 71.92 7.4K
11:26 71.91 71.91 71.88 71.88 5.5K
11:27 71.88 71.94 71.88 71.93 13.1K
11:28 71.94 71.96 71.94 71.96 5.5K
11:29 71.96 71.98 71.95 71.98 6.5K
11:30 71.98 72.02 71.98 72.02 7.4K
11:31 72.04 72.04 71.97 71.97 6.3K
11:32 71.99 72.00 71.96 71.96 6.0K
11:33 71.96 71.97 71.94 71.94 6.5K
11:34 71.96 71.96 71.92 71.93 5.7K
11:35 71.93 71.94 71.92 71.94 6.9K
11:36 71.94 71.94 71.92 71.92 6.3K
11:37 71.92 71.93 71.90 71.92 7.2K
11:38 71.92 71.97 71.92 71.97 6.4K
11:39 71.95 71.96 71.95 71.96 3.0K
11:40 71.98 72.00 71.96 72.00 7.0K
11:41 72.00 72.03 71.98 72.00 7.8K
11:42 72.00 72.03 72.00 72.01 6.2K
11:43 72.01 72.01 71.99 71.99 4.4K
11:44 71.98 72.00 71.98 72.00 9.4K
11:45 72.01 72.05 72.01 72.03 5.0K
11:46 72.05 72.11 72.05 72.11 12.0K
11:47 72.10 72.13 72.10 72.12 10.1K
11:48 72.12 72.12 72.09 72.09 5.3K
11:49 72.11 72.12 72.09 72.12 6.2K
11:50 72.10 72.13 72.10 72.13 7.5K
11:51 72.15 72.15 72.15 72.15 5.4K
11:52 72.14 72.16 72.12 72.12 11.3K
11:53 72.15 72.15 72.12 72.11 6.2K
11:54 72.10 72.10 72.06 72.08 5.7K
11:55 72.09 72.09 72.08 72.09 6.0K
11:56 72.10 72.12 72.09 72.10 12.3K
11:57 72.10 72.10 72.09 72.08 5.4K
11:58 72.09 72.09 72.06 72.07 6.2K
11:59 72.07 72.07 72.05 72.06 5.3K
12:00 72.05 72.05 72.03 72.04 6.7K
12:01 72.04 72.06 72.03 72.06 10.6K
12:02 72.06 72.08 72.06 72.07 7.9K
12:03 72.05 72.07 72.05 72.07 4.8K
12:04 72.06 72.08 72.06 72.07 4.9K
12:05 72.09 72.09 72.09 72.08 6.8K
12:06 72.08 72.08 72.08 72.09 5.3K
12:07 72.10 72.10 72.08 72.09 5.5K
12:08 72.10 72.11 72.10 72.11 6.9K
12:09 72.11 72.14 72.11 72.13 4.7K
12:10 72.13 72.18 72.13 72.18 9.0K
12:11 72.18 72.19 72.16 72.16 8.6K
12:12 72.16 72.16 72.15 72.15 7.1K
12:13 72.16 72.16 72.15 72.16 8.7K
12:14 72.16 72.16 72.16 72.16 2.7K
12:15 72.16 72.16 72.16 72.16 6.1K
12:16 72.17 72.21 72.17 72.20 6.2K
12:17 72.19 72.19 72.15 72.17 6.9K
12:18 72.17 72.21 72.17 72.21 9.3K
12:19 72.20 72.21 72.19 72.19 8.2K
12:20 72.18 72.18 72.15 72.15 5.8K
12:21 72.14 72.17 72.14 72.17 6.7K
12:22 72.18 72.22 72.18 72.22 5.7K
12:23 72.24 72.27 72.24 72.27 5.5K
12:24 72.28 72.28 72.26 72.26 8.1K
12:25 72.26 72.26 72.21 72.21 9.9K
12:26 72.18 72.18 72.17 72.18 4.5K
12:27 72.17 72.18 72.17 72.17 3.3K
12:28 72.18 72.18 72.16 72.17 5.5K
12:29 72.17 72.17 72.13 72.13 8.9K
12:30 72.13 72.13 72.12 72.12 6.6K
12:31 72.12 72.16 72.12 72.16 12.0K
12:32 72.17 72.17 72.17 72.17 5.0K
12:33 72.18 72.19 72.18 72.19 3.4K
12:34 72.20 72.21 72.20 72.21 7.5K
12:35 72.22 72.22 72.20 72.21 5.0K
12:36 72.22 72.24 72.22 72.23 5.9K
12:37 72.24 72.25 72.24 72.25 2.6K
12:38 72.26 72.26 72.26 72.26 5.2K
12:39 72.26 72.26 72.21 72.22 9.1K
12:40 72.22 72.25 72.22 72.24 8.1K
12:41 72.24 72.26 72.24 72.26 5.2K
12:42 72.26 72.27 72.26 72.27 4.3K
12:43 72.27 72.27 72.23 72.23 4.3K
12:44 72.24 72.24 72.21 72.21 5.3K
12:45 72.21 72.21 72.20 72.20 8.3K
12:46 72.20 72.20 72.17 72.17 5.6K
12:47 72.17 72.20 72.17 72.20 5.8K
12:48 72.20 72.20 72.20 72.20 4.2K
12:49 72.24 72.24 72.23 72.23 9.8K
12:50 72.28 72.28 72.28 72.28 3.4K
12:51 72.26 72.26 72.26 72.26 1.5K
12:52 72.25 72.27 72.25 72.27 6.0K
12:53 72.27 72.27 72.23 72.23 4.2K
12:54 72.22 72.22 72.20 72.20 2.1K
12:55 72.20 72.22 72.20 72.21 4.4K
12:56 72.21 72.22 72.21 72.22 5.3K
12:57 72.22 72.22 72.21 72.21 6.3K
12:58 72.21 72.22 72.21 72.22 3.2K
12:59 72.23 72.27 72.23 72.25 10.6K
13:00 72.23 72.25 72.23 72.25 5.4K
13:01 72.24 72.24 72.22 72.23 5.7K
13:02 72.23 72.25 72.21 72.25 7.6K
13:03 72.26 72.28 72.25 72.27 7.0K
13:04 72.30 72.33 72.30 72.32 14.5K
13:05 72.32 72.32 72.30 72.32 6.4K
13:06 72.32 72.32 72.27 72.28 15.8K
13:07 72.29 72.29 72.28 72.28 2.3K
13:08 72.29 72.30 72.28 72.28 7.3K
13:09 72.28 72.28 72.27 72.28 5.1K
13:10 72.28 72.28 72.25 72.25 5.7K
13:11 72.27 72.27 72.26 72.27 3.7K
13:12 72.27 72.27 72.25 72.25 9.3K
13:13 72.25 72.25 72.22 72.24 5.8K
13:14 72.24 72.25 72.22 72.22 32.9K
13:15 72.21 72.25 72.21 72.25 68.0K
13:16 72.26 72.27 72.25 72.26 14.2K
13:17 72.25 72.26 72.21 72.21 13.3K
13:18 72.20 72.23 72.18 72.18 11.4K
13:19 72.17 72.17 72.16 72.16 5.0K
13:20 72.15 72.16 72.15 72.16 2.2K
13:21 72.16 72.16 72.11 72.11 15.5K
13:22 72.11 72.12 72.09 72.09 8.4K
13:23 72.07 72.07 72.05 72.05 3.7K
13:24 72.06 72.13 72.06 72.13 29.6K
13:25 72.14 72.14 72.08 72.08 11.3K
13:26 72.05 72.06 72.05 72.05 5.0K
13:27 72.06 72.08 72.05 72.05 22.1K
13:28 72.06 72.07 72.05 72.05 7.7K
13:29 72.05 72.07 72.05 72.07 23.8K
13:30 72.10 72.12 72.07 72.07 20.9K
13:31 72.08 72.08 72.06 72.08 21.7K
13:32 72.08 72.12 72.08 72.12 5.1K
13:33 72.11 72.11 72.10 72.10 7.2K
13:34 72.10 72.11 72.09 72.11 6.0K
13:35 72.13 72.14 72.12 72.14 8.6K
13:36 72.17 72.18 72.16 72.16 9.4K
13:37 72.16 72.16 72.14 72.14 12.6K
13:38 72.15 72.15 72.15 72.15 2.8K
13:39 72.15 72.18 72.15 72.18 10.6K
13:40 72.21 72.26 72.21 72.24 15.8K
13:41 72.26 72.26 72.23 72.24 7.2K
13:42 72.23 72.23 72.16 72.18 50.6K
13:43 72.17 72.19 72.17 72.20 7.1K
13:44 72.19 72.25 72.19 72.22 16.8K
13:45 72.22 72.22 72.21 72.23 10.0K
13:46 72.23 72.25 72.23 72.25 11.9K
13:47 72.23 72.23 72.17 72.17 16.1K
13:48 72.18 72.21 72.14 72.14 9.3K
13:49 72.13 72.15 72.13 72.15 7.1K
13:50 72.17 72.19 72.17 72.18 9.1K
13:51 72.18 72.19 72.18 72.19 6.4K
13:52 72.20 72.21 72.17 72.17 11.2K
13:53 72.17 72.17 72.15 72.17 9.5K
13:54 72.17 72.19 72.17 72.19 5.5K
13:55 72.19 72.21 72.19 72.20 7.1K
13:56 72.19 72.20 72.11 72.11 8.6K
13:57 72.11 72.16 72.11 72.16 12.7K
13:58 72.16 72.16 72.16 72.16 3.4K
13:59 72.14 72.15 72.14 72.15 3.4K
14:00 72.15 72.15 72.13 72.15 7.2K
14:01 72.15 72.16 72.13 72.16 8.3K
14:02 72.16 72.16 72.09 72.10 26.5K
14:03 72.10 72.11 72.07 72.09 13.5K
14:04 72.10 72.14 72.09 72.14 99.6K
14:05 72.14 72.16 72.13 72.16 20.4K
14:06 72.20 72.23 72.18 72.22 25.5K
14:07 72.23 72.26 72.23 72.26 6.3K
14:08 72.26 72.28 72.26 72.28 6.1K
14:09 72.28 72.28 72.25 72.27 9.7K
14:10 72.27 72.29 72.27 72.27 6.6K
14:11 72.27 72.27 72.26 72.26 6.2K
14:12 72.28 72.29 72.26 72.27 8.3K
14:13 72.28 72.28 72.27 72.27 3.3K
14:14 72.27 72.27 72.25 72.25 6.4K
14:15 72.25 72.31 72.25 72.30 107.9K
14:16 72.29 72.33 72.27 72.32 13.0K
14:17 72.31 72.31 72.30 72.30 6.2K
14:18 72.30 72.31 72.26 72.26 4.0K
14:19 72.26 72.26 72.23 72.23 5.1K
14:20 72.23 72.26 72.23 72.26 7.9K
14:21 72.26 72.30 72.26 72.30 6.7K
14:22 72.30 72.38 72.30 72.36 12.2K
14:23 72.37 72.37 72.35 72.35 14.3K
14:24 72.34 72.37 72.34 72.36 7.2K
14:25 72.37 72.37 72.35 72.35 7.2K
14:26 72.35 72.36 72.35 72.36 5.7K
14:27 72.36 72.44 72.35 72.42 33.7K
14:28 72.40 72.40 72.40 72.40 9.6K
14:29 72.40 72.40 72.37 72.38 12.3K
14:30 72.38 72.38 72.33 72.34 18.1K
14:31 72.36 72.36 72.35 72.36 38.3K
14:32 72.39 72.42 72.39 72.42 4.4K
14:33 72.42 72.44 72.41 72.43 6.1K
14:34 72.45 72.48 72.45 72.47 9.6K
14:35 72.48 72.50 72.48 72.48 19.6K
14:36 72.48 72.50 72.48 72.49 9.1K
14:37 72.50 72.50 72.46 72.46 19.8K
14:38 72.45 72.47 72.45 72.47 13.6K
14:39 72.47 72.47 72.46 72.47 12.3K
14:40 72.48 72.49 72.46 72.46 7.5K
14:41 72.44 72.44 72.43 72.43 11.2K
14:42 72.43 72.46 72.43 72.46 5.5K
14:43 72.45 72.45 72.42 72.42 3.8K
14:44 72.42 72.43 72.42 72.42 5.1K
14:45 72.42 72.43 72.41 72.41 9.2K
14:46 72.41 72.41 72.38 72.39 2.0K
14:47 72.40 72.40 72.38 72.39 4.9K
14:48 72.40 72.42 72.40 72.42 11.7K
14:49 72.41 72.41 72.38 72.38 4.0K
14:50 72.38 72.38 72.31 72.31 8.6K
14:51 72.32 72.36 72.32 72.36 9.8K
14:52 72.36 72.37 72.35 72.35 6.7K
14:53 72.33 72.35 72.33 72.35 4.2K
14:54 72.34 72.35 72.34 72.35 3.7K
14:55 72.36 72.36 72.34 72.33 6.9K
14:56 72.33 72.35 72.33 72.35 6.2K
14:57 72.36 72.37 72.35 72.37 9.9K
14:58 72.37 72.38 72.37 72.38 3.2K
14:59 72.38 72.38 72.35 72.35 5.3K
15:00 72.36 72.40 72.36 72.38 13.7K
15:01 72.38 72.39 72.38 72.39 4.5K
15:02 72.39 72.40 72.38 72.38 4.8K
15:03 72.38 72.41 72.38 72.40 6.6K
15:04 72.39 72.40 72.38 72.40 6.7K
15:05 72.40 72.40 72.38 72.38 7.6K
15:06 72.37 72.39 72.37 72.38 9.2K
15:07 72.39 72.39 72.38 72.38 6.9K
15:08 72.38 72.38 72.32 72.32 8.6K
15:09 72.32 72.33 72.31 72.32 7.5K
15:10 72.32 72.32 72.30 72.32 6.5K
15:11 72.32 72.33 72.32 72.33 11.8K
15:12 72.34 72.37 72.34 72.35 16.7K
15:13 72.34 72.35 72.34 72.35 3.7K
15:14 72.35 72.38 72.35 72.37 10.9K
15:15 72.37 72.41 72.36 72.41 9.9K
15:16 72.41 72.42 72.40 72.40 8.0K
15:17 72.40 72.40 72.34 72.34 12.3K
15:18 72.32 72.34 72.31 72.31 7.6K
15:19 72.30 72.31 72.28 72.30 10.7K
15:20 72.30 72.30 72.26 72.26 5.5K
15:21 72.28 72.29 72.27 72.28 9.4K
15:22 72.28 72.29 72.25 72.28 15.3K
15:23 72.28 72.28 72.25 72.25 5.7K
15:24 72.26 72.28 72.26 72.26 8.7K
15:25 72.26 72.32 72.26 72.32 13.2K
15:26 72.31 72.32 72.30 72.30 9.5K
15:27 72.29 72.29 72.25 72.25 7.9K
15:28 72.26 72.27 72.22 72.25 11.6K
15:29 72.24 72.27 72.24 72.27 14.2K
15:30 72.27 72.29 72.25 72.27 12.1K
15:31 72.26 72.30 72.26 72.29 25.0K
15:32 72.31 72.31 72.25 72.26 17.2K
15:33 72.25 72.25 72.22 72.22 40.0K
15:34 72.21 72.21 72.15 72.17 17.4K
15:35 72.17 72.17 72.15 72.16 16.8K
15:36 72.14 72.14 72.12 72.14 11.3K
15:37 72.11 72.19 72.11 72.17 24.3K
15:38 72.18 72.18 72.15 72.17 10.7K
15:39 72.17 72.18 72.16 72.18 12.5K
15:40 72.18 72.18 72.15 72.15 16.9K
15:41 72.15 72.17 72.14 72.16 23.6K
15:42 72.16 72.22 72.15 72.22 17.1K
15:43 72.22 72.23 72.22 72.23 9.9K
15:44 72.22 72.22 72.21 72.22 16.1K
15:45 72.22 72.22 72.19 72.20 18.0K
15:46 72.21 72.21 72.16 72.16 23.6K
15:47 72.17 72.26 72.17 72.26 24.3K
15:48 72.25 72.26 72.18 72.18 26.1K
15:49 72.19 72.19 72.18 72.18 18.8K
15:50 72.15 72.19 72.11 72.14 70.5K
15:51 72.09 72.17 72.09 72.17 33.7K
15:52 72.19 72.21 72.16 72.16 36.3K
15:53 72.16 72.16 72.14 72.14 35.6K
15:54 72.14 72.28 72.13 72.24 114.3K
15:55 72.24 72.27 72.22 72.27 120.0K
15:56 72.26 72.27 72.24 72.27 81.2K
15:57 72.27 72.28 72.26 72.26 81.5K
15:58 72.26 72.31 72.26 72.31 124.9K
15:59 72.29 72.30 72.22 72.22 1,940.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available