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 72.11 72.21 72.03 72.12 184.7K
09:31 72.13 72.21 72.03 72.03 10.1K
09:32 71.94 71.94 71.85 71.90 14.0K
09:33 71.85 71.91 71.82 71.82 11.4K
09:34 71.87 72.03 71.87 72.02 7.8K
09:35 72.08 72.08 71.96 71.96 13.7K
09:36 72.01 72.01 71.95 72.01 9.7K
09:37 72.01 72.18 72.01 72.17 11.1K
09:38 72.19 72.22 72.19 72.22 9.3K
09:39 72.22 72.32 72.22 72.32 3.1K
09:40 72.33 72.37 72.30 72.36 8.7K
09:41 72.35 72.37 72.27 72.29 7.3K
09:42 72.29 72.35 72.29 72.35 5.1K
09:43 72.28 72.42 72.28 72.40 3.0K
09:44 72.41 72.45 72.38 72.45 3.0K
09:45 72.43 72.47 72.43 72.46 4.8K
09:46 72.41 72.44 72.41 72.41 6.1K
09:47 72.42 72.42 72.40 72.40 6.9K
09:48 72.39 72.42 72.37 72.42 13.7K
09:49 72.44 72.53 72.44 72.52 7.0K
09:50 72.53 72.54 72.51 72.51 9.6K
09:51 72.51 72.53 72.49 72.52 9.7K
09:52 72.52 72.54 72.52 72.53 6.6K
09:53 72.53 72.58 72.53 72.58 10.0K
09:54 72.55 72.55 72.55 72.55 3.8K
09:55 72.55 72.63 72.55 72.62 6.4K
09:56 72.65 72.65 72.62 72.64 10.1K
09:57 72.63 72.63 72.59 72.59 7.0K
09:58 72.60 72.62 72.60 72.61 7.3K
09:59 72.59 72.61 72.48 72.48 94.2K
10:00 72.54 72.59 72.52 72.59 12.7K
10:01 72.59 72.66 72.58 72.66 6.5K
10:02 72.68 72.75 72.68 72.69 11.2K
10:03 72.71 72.71 72.68 72.71 3.9K
10:04 72.71 72.71 72.69 72.71 24.4K
10:05 72.70 72.70 72.66 72.66 6.4K
10:06 72.67 72.73 72.67 72.73 20.3K
10:07 72.71 72.72 72.70 72.72 9.3K
10:08 72.70 72.73 72.68 72.71 11.5K
10:09 72.67 72.69 72.63 72.65 11.0K
10:10 72.64 72.64 72.61 72.62 6.9K
10:11 72.62 72.63 72.62 72.63 3.0K
10:12 72.65 72.65 72.62 72.63 17.1K
10:13 72.64 72.65 72.62 72.64 6.4K
10:14 72.63 72.64 72.63 72.64 5.3K
10:15 72.64 72.64 72.62 72.61 4.6K
10:16 72.63 72.64 72.63 72.63 5.9K
10:17 72.64 72.69 72.64 72.69 6.6K
10:18 72.69 72.71 72.67 72.68 12.7K
10:19 72.68 72.68 72.64 72.64 5.0K
10:20 72.64 72.67 72.64 72.67 5.7K
10:21 72.67 72.70 72.67 72.70 7.3K
10:22 72.69 72.74 72.69 72.69 20.4K
10:23 72.69 72.70 72.66 72.68 7.5K
10:24 72.64 72.66 72.64 72.66 3.1K
10:25 72.66 72.70 72.66 72.70 3.9K
10:26 72.74 72.83 72.74 72.83 21.0K
10:27 72.85 72.85 72.81 72.81 7.8K
10:28 72.82 72.82 72.77 72.77 8.1K
10:29 72.76 72.77 72.74 72.75 9.0K
10:30 72.74 72.74 72.70 72.70 6.2K
10:31 72.70 72.72 72.70 72.70 4.4K
10:32 72.72 72.72 72.68 72.68 7.0K
10:33 72.57 72.57 72.55 72.55 6.5K
10:34 72.52 72.53 72.47 72.47 8.2K
10:35 72.49 72.49 72.49 72.49 1.5K
10:36 72.49 72.53 72.49 72.51 10.6K
10:37 72.47 72.47 72.36 72.36 8.9K
10:38 72.35 72.35 72.31 72.31 4.9K
10:39 72.33 72.33 72.29 72.30 6.6K
10:40 72.30 72.30 72.23 72.23 6.9K
10:41 72.23 72.25 72.23 72.25 3.7K
10:42 72.29 72.29 72.13 72.13 8.5K
10:43 72.13 72.15 72.13 72.13 4.8K
10:44 72.10 72.21 72.10 72.17 9.9K
10:45 72.17 72.17 72.14 72.14 4.4K
10:46 72.15 72.17 72.12 72.14 7.1K
10:47 72.14 72.14 72.12 72.13 6.6K
10:48 72.13 72.13 72.08 72.08 7.3K
10:49 72.07 72.07 72.04 72.05 8.2K
10:50 72.05 72.13 72.05 72.13 6.8K
10:51 72.13 72.13 72.11 72.11 7.6K
10:52 72.15 72.15 72.10 72.10 4.3K
10:53 72.10 72.10 72.08 72.09 5.0K
10:54 72.13 72.13 72.10 72.13 3.5K
10:55 72.14 72.19 72.14 72.19 7.0K
10:56 72.19 72.21 72.17 72.17 4.4K
10:57 72.15 72.17 72.15 72.17 2.9K
10:58 72.16 72.16 72.09 72.10 9.0K
10:59 72.10 72.13 72.10 72.13 3.3K
11:00 72.15 72.19 72.15 72.19 4.5K
11:01 72.21 72.22 72.20 72.22 9.2K
11:02 72.22 72.22 72.22 72.22 1.8K
11:03 72.24 72.25 72.22 72.22 7.3K
11:04 72.23 72.24 72.23 72.24 3.5K
11:05 72.24 72.24 72.22 72.22 3.9K
11:06 72.26 72.26 72.24 72.24 6.2K
11:07 72.20 72.22 72.20 72.20 4.5K
11:08 72.19 72.24 72.19 72.24 2.8K
11:09 72.23 72.23 72.20 72.20 7.1K
11:10 72.19 72.22 72.19 72.23 4.3K
11:11 72.23 72.27 72.23 72.23 11.7K
11:12 72.22 72.24 72.20 72.20 8.3K
11:13 72.22 72.22 72.18 72.18 8.3K
11:14 72.20 72.20 72.18 72.20 3.9K
11:15 72.21 72.22 72.18 72.18 7.3K
11:16 72.17 72.18 72.15 72.15 4.5K
11:17 72.17 72.17 72.16 72.17 3.2K
11:18 72.19 72.19 72.14 72.16 7.1K
11:19 72.13 72.13 72.02 72.11 23.2K
11:20 72.12 72.12 72.09 72.10 2.6K
11:21 72.12 72.12 72.08 72.08 8.6K
11:22 72.05 72.07 72.05 72.07 4.0K
11:23 72.09 72.12 72.09 72.12 11.1K
11:24 72.12 72.21 72.12 72.19 9.0K
11:25 72.17 72.17 72.16 72.17 3.1K
11:26 72.16 72.16 72.13 72.16 7.1K
11:27 72.14 72.14 72.14 72.14 4.7K
11:28 72.12 72.13 72.11 72.11 12.8K
11:29 72.07 72.07 72.03 72.03 7.6K
11:30 72.00 72.08 72.00 72.08 10.0K
11:31 72.09 72.09 72.06 72.09 5.1K
11:32 72.09 72.10 72.08 72.10 5.3K
11:33 72.10 72.10 72.09 72.10 4.4K
11:34 72.09 72.09 72.07 72.07 6.1K
11:35 72.04 72.05 72.04 72.04 6.0K
11:36 72.05 72.05 72.03 72.03 6.1K
11:37 72.03 72.07 72.03 72.06 7.6K
11:38 72.09 72.12 72.09 72.12 2.6K
11:39 72.14 72.14 72.13 72.14 4.8K
11:40 72.13 72.13 72.10 72.10 3.3K
11:41 72.11 72.13 72.10 72.10 7.1K
11:42 72.11 72.11 72.07 72.07 3.5K
11:43 72.06 72.06 72.05 72.06 2.6K
11:44 72.06 72.07 72.03 72.03 8.7K
11:45 72.04 72.04 72.01 72.01 3.9K
11:46 72.01 72.01 71.99 71.99 6.1K
11:47 71.98 72.00 71.98 72.00 1.4K
11:48 72.00 72.00 71.98 71.98 6.5K
11:49 71.96 71.96 71.95 71.96 4.0K
11:50 71.97 71.97 71.92 71.93 7.4K
11:51 71.93 71.94 71.89 71.91 7.5K
11:52 71.91 71.91 71.91 71.91 7.3K
11:53 71.93 71.93 71.92 71.93 4.7K
11:54 71.94 72.00 71.94 71.97 7.9K
11:55 71.97 71.97 71.95 71.96 4.0K
11:56 71.96 71.96 71.92 71.92 6.8K
11:57 71.92 71.94 71.92 71.94 3.7K
11:58 71.94 71.94 71.94 71.94 11.4K
11:59 71.94 71.94 71.91 71.91 7.3K
12:00 71.93 71.96 71.93 71.96 4.9K
12:01 71.93 71.94 71.91 71.91 2.7K
12:02 71.94 71.94 71.92 71.92 7.7K
12:03 71.88 71.91 71.88 71.90 5.0K
12:04 71.90 71.91 71.90 71.90 3.7K
12:05 71.91 71.93 71.91 71.91 7.5K
12:06 71.91 71.92 71.90 71.90 5.3K
12:07 71.90 71.91 71.87 71.90 11.6K
12:08 71.91 71.91 71.89 71.89 5.3K
12:09 71.90 71.96 71.90 71.94 8.5K
12:10 71.94 71.96 71.94 71.96 3.3K
12:11 71.96 71.97 71.96 71.96 4.9K
12:12 71.96 71.96 71.95 71.96 4.6K
12:13 71.97 71.97 71.94 71.95 9.0K
12:14 71.96 71.97 71.96 71.97 2.7K
12:15 71.96 71.96 71.93 71.95 6.4K
12:16 71.95 71.96 71.95 71.96 3.9K
12:17 71.96 71.99 71.96 71.98 4.6K
12:18 71.98 71.98 71.97 71.97 1.3K
12:19 71.99 71.99 71.97 71.97 5.7K
12:20 71.98 71.98 71.98 71.97 4.8K
12:21 71.96 71.96 71.96 71.96 2.6K
12:22 71.96 71.98 71.96 71.98 5.3K
12:23 71.98 71.99 71.98 71.99 4.0K
12:24 71.99 71.99 71.98 71.98 5.4K
12:25 71.98 71.98 71.96 71.96 7.7K
12:26 71.95 71.96 71.93 71.93 7.9K
12:27 71.96 71.96 71.93 71.93 6.6K
12:28 71.94 71.94 71.94 71.94 2.1K
12:29 71.94 71.95 71.93 71.95 5.6K
12:30 71.95 71.95 71.94 71.95 9.3K
12:31 71.95 71.95 71.95 71.95 0.1K
12:32 71.96 72.03 71.96 72.03 7.2K
12:33 72.02 72.05 72.02 72.05 7.2K
12:34 72.03 72.04 72.03 72.04 4.3K
12:35 72.04 72.04 72.02 72.02 5.3K
12:36 72.01 72.02 72.01 72.02 2.6K
12:37 72.02 72.03 72.00 72.02 11.0K
12:38 72.00 72.00 71.97 71.98 3.7K
12:39 71.98 71.98 71.98 71.98 2.8K
12:40 72.00 72.00 71.99 72.00 6.3K
12:41 71.98 72.01 71.98 71.99 10.0K
12:42 71.98 71.98 71.96 71.97 2.2K
12:43 71.97 71.97 71.96 71.96 4.2K
12:44 71.97 72.02 71.97 72.02 10.9K
12:45 72.01 72.02 72.01 72.02 2.4K
12:46 72.02 72.02 71.97 71.97 6.3K
12:47 71.96 71.96 71.95 71.95 1.9K
12:48 71.95 71.97 71.95 71.96 4.9K
12:49 71.96 71.97 71.94 71.94 6.8K
12:50 71.94 71.94 71.94 71.94 1.8K
12:51 71.94 71.94 71.94 71.94 2.4K
12:52 71.95 71.97 71.95 71.94 8.5K
12:53 71.96 71.96 71.95 71.95 2.5K
12:54 71.98 72.00 71.95 71.96 7.5K
12:55 71.94 71.94 71.85 71.85 9.5K
12:56 71.83 71.85 71.83 71.85 2.1K
12:57 71.84 71.87 71.84 71.84 8.0K
12:58 71.82 71.82 71.81 71.81 1.5K
12:59 71.85 71.85 71.83 71.83 6.6K
13:00 71.83 71.84 71.83 71.83 1.9K
13:01 71.84 71.84 71.84 71.83 1.1K
13:02 71.82 71.85 71.82 71.85 7.7K
13:03 71.84 71.84 71.84 71.83 2.9K
13:04 71.86 71.86 71.85 71.85 2.0K
13:05 71.87 71.88 71.87 71.88 4.7K
13:06 71.91 71.92 71.88 71.88 8.1K
13:07 71.89 71.89 71.88 71.89 6.2K
13:09 71.87 71.87 71.84 71.86 16.5K
13:10 71.85 71.86 71.85 71.86 2.9K
13:11 71.86 71.87 71.86 71.86 3.4K
13:12 71.86 71.86 71.84 71.83 5.3K
13:13 71.82 71.84 71.82 71.84 4.5K
13:14 71.83 71.83 71.76 71.76 15.8K
13:15 71.78 71.79 71.77 71.77 2.3K
13:16 71.75 71.79 71.75 71.77 6.7K
13:17 71.77 71.77 71.76 71.77 3.5K
13:18 71.77 71.77 71.77 71.77 3.3K
13:19 71.76 71.78 71.76 71.78 4.0K
13:20 71.78 71.78 71.78 71.78 3.1K
13:21 71.77 71.78 71.76 71.76 3.3K
13:22 71.75 71.75 71.72 71.72 3.7K
13:23 71.72 71.72 71.70 71.70 4.4K
13:24 71.70 71.70 71.68 71.68 4.1K
13:25 71.67 71.69 71.67 71.69 4.9K
13:26 71.66 71.66 71.66 71.66 1.8K
13:27 71.68 71.69 71.68 71.68 2.8K
13:28 71.68 71.70 71.68 71.69 4.9K
13:29 71.71 71.73 71.71 71.73 3.4K
13:30 71.73 71.75 71.73 71.74 4.9K
13:31 71.76 71.78 71.76 71.78 7.0K
13:32 71.78 71.78 71.77 71.77 2.8K
13:33 71.77 71.77 71.75 71.76 1.4K
13:34 71.76 71.78 71.76 71.78 3.5K
13:35 71.79 71.80 71.78 71.80 3.0K
13:36 71.80 71.80 71.79 71.79 1.3K
13:37 71.79 71.79 71.78 71.78 4.3K
13:38 71.78 71.78 71.77 71.77 3.1K
13:39 71.78 71.78 71.72 71.74 3.4K
13:40 71.73 71.74 71.73 71.74 5.1K
13:41 71.75 71.75 71.70 71.71 4.9K
13:42 71.70 71.74 71.70 71.74 5.6K
13:43 71.73 71.78 71.72 71.78 8.2K
13:44 71.77 71.78 71.76 71.76 4.0K
13:45 71.76 71.76 71.75 71.75 2.8K
13:46 71.75 71.75 71.72 71.72 2.9K
13:47 71.72 71.72 71.72 71.72 2.2K
13:48 71.72 71.74 71.70 71.74 5.9K
13:49 71.73 71.73 71.71 71.71 2.7K
13:50 71.70 71.70 71.66 71.66 5.3K
13:51 71.67 71.75 71.67 71.73 11.5K
13:52 71.74 71.77 71.74 71.76 9.9K
13:53 71.76 71.80 71.76 71.80 3.8K
13:54 71.81 71.83 71.79 71.82 4.5K
13:55 71.82 71.82 71.82 71.82 2.6K
13:56 71.83 71.83 71.81 71.81 5.2K
13:57 71.79 71.81 71.79 71.81 0.9K
13:58 71.79 71.80 71.79 71.80 8.6K
13:59 71.81 71.83 71.81 71.81 8.5K
14:00 71.81 71.81 71.79 71.81 1.1K
14:01 71.81 71.81 71.80 71.80 5.3K
14:02 71.80 71.80 71.77 71.77 12.1K
14:03 71.77 71.77 71.72 71.73 9.5K
14:04 71.77 71.77 71.75 71.76 7.8K
14:05 71.78 71.78 71.70 71.71 755.0K
14:06 71.72 71.72 71.71 71.72 5.2K
14:07 71.72 71.73 71.72 71.72 8.2K
14:08 71.72 71.73 71.72 71.72 7.2K
14:09 71.74 71.74 71.71 71.71 10.8K
14:10 71.72 71.72 71.71 71.71 1.8K
14:11 71.74 71.74 71.71 71.71 24.4K
14:12 71.72 71.73 71.72 71.72 14.9K
14:13 71.73 71.74 71.73 71.74 2.2K
14:14 71.74 71.74 71.73 71.72 5.0K
14:15 71.71 71.72 71.67 71.67 6.3K
14:16 71.67 71.67 71.65 71.65 3.1K
14:17 71.62 71.64 71.62 71.64 7.6K
14:18 71.64 71.66 71.64 71.66 3.0K
14:19 71.65 71.66 71.64 71.66 7.2K
14:20 71.66 71.67 71.65 71.67 1.5K
14:21 71.66 71.67 71.65 71.65 5.9K
14:22 71.63 71.64 71.63 71.64 2.9K
14:23 71.64 71.68 71.64 71.68 5.1K
14:24 71.68 71.68 71.66 71.66 3.5K
14:25 71.66 71.67 71.66 71.67 3.0K
14:26 71.66 71.66 71.63 71.63 3.4K
14:27 71.64 71.64 71.62 71.62 4.8K
14:28 71.62 71.62 71.59 71.59 6.3K
14:29 71.57 71.58 71.57 71.57 7.6K
14:30 71.61 71.62 71.61 71.61 10.1K
14:31 71.62 71.62 71.62 71.61 1.1K
14:32 71.60 71.60 71.58 71.59 3.1K
14:33 71.58 71.58 71.56 71.56 4.6K
14:34 71.58 71.58 71.58 71.58 4.8K
14:35 71.58 71.58 71.56 71.56 2.9K
14:36 71.54 71.56 71.54 71.56 11.6K
14:37 71.56 71.57 71.55 71.56 3.4K
14:38 71.54 71.54 71.52 71.52 3.7K
14:39 71.54 71.55 71.54 71.54 6.5K
14:40 71.53 71.55 71.52 71.53 16.6K
14:41 71.54 71.55 71.54 71.55 2.6K
14:42 71.56 71.57 71.55 71.57 2.7K
14:43 71.57 71.61 71.57 71.62 13.6K
14:44 71.61 71.61 71.61 71.61 3.8K
14:45 71.60 71.61 71.60 71.60 3.6K
14:46 71.61 71.61 71.55 71.55 6.4K
14:47 71.57 71.57 71.56 71.56 4.5K
14:48 71.56 71.57 71.56 71.57 2.3K
14:49 71.56 71.57 71.56 71.57 6.8K
14:50 71.57 71.57 71.56 71.56 3.9K
14:51 71.57 71.58 71.56 71.57 9.7K
14:52 71.57 71.57 71.57 71.57 0.6K
14:53 71.57 71.58 71.57 71.58 3.2K
14:54 71.58 71.58 71.57 71.58 3.5K
14:55 71.58 71.58 71.55 71.56 5.9K
14:56 71.56 71.56 71.52 71.52 7.5K
14:57 71.52 71.52 71.51 71.51 2.2K
14:58 71.51 71.55 71.51 71.54 7.7K
14:59 71.54 71.54 71.51 71.53 6.1K
15:00 71.53 71.53 71.47 71.47 10.9K
15:01 71.48 71.49 71.44 71.44 8.2K
15:02 71.44 71.44 71.39 71.43 27.5K
15:03 71.40 71.41 71.40 71.40 3.3K
15:04 71.41 71.42 71.41 71.41 2.9K
15:05 71.45 71.45 71.45 71.45 4.7K
15:06 71.45 71.46 71.44 71.44 5.9K
15:07 71.44 71.44 71.44 71.44 3.0K
15:08 71.43 71.44 71.43 71.43 10.7K
15:09 71.44 71.45 71.44 71.44 6.9K
15:10 71.45 71.45 71.40 71.41 9.1K
15:11 71.41 71.44 71.41 71.43 6.9K
15:12 71.41 71.42 71.41 71.42 8.4K
15:13 71.42 71.44 71.41 71.42 7.7K
15:14 71.43 71.46 71.43 71.46 4.8K
15:15 71.45 71.46 71.45 71.46 7.9K
15:16 71.46 71.47 71.46 71.47 4.2K
15:17 71.47 71.48 71.44 71.44 6.5K
15:18 71.44 71.46 71.44 71.46 8.5K
15:19 71.46 71.47 71.46 71.47 4.1K
15:20 71.47 71.47 71.47 71.47 6.5K
15:21 71.48 71.48 71.43 71.43 10.8K
15:22 71.43 71.44 71.42 71.43 6.0K
15:23 71.44 71.44 71.42 71.43 6.6K
15:24 71.42 71.43 71.40 71.43 8.2K
15:25 71.43 71.43 71.43 71.43 8.3K
15:26 71.42 71.45 71.42 71.45 9.3K
15:27 71.45 71.46 71.43 71.44 12.8K
15:28 71.47 71.47 71.46 71.46 4.2K
15:29 71.46 71.47 71.45 71.46 11.2K
15:30 71.45 71.45 71.41 71.42 7.4K
15:31 71.42 71.43 71.42 71.42 11.5K
15:32 71.42 71.43 71.40 71.41 16.6K
15:33 71.40 71.41 71.38 71.38 8.2K
15:34 71.38 71.39 71.37 71.38 8.7K
15:35 71.38 71.39 71.36 71.36 6.5K
15:36 71.36 71.37 71.36 71.37 9.2K
15:37 71.37 71.39 71.36 71.39 10.5K
15:38 71.39 71.39 71.38 71.39 21.9K
15:39 71.39 71.40 71.35 71.35 8.0K
15:40 71.36 71.38 71.32 71.37 16.2K
15:41 71.38 71.38 71.35 71.35 12.4K
15:42 71.35 71.36 71.35 71.36 11.5K
15:43 71.36 71.36 71.35 71.35 11.8K
15:44 71.34 71.35 71.34 71.35 8.8K
15:45 71.35 71.36 71.34 71.33 14.0K
15:46 71.34 71.34 71.28 71.32 18.7K
15:47 71.30 71.31 71.26 71.27 14.7K
15:48 71.27 71.27 71.24 71.24 22.2K
15:49 71.26 71.27 71.22 71.23 17.3K
15:50 71.21 71.33 71.14 71.32 61.7K
15:51 71.32 71.35 71.31 71.35 22.3K
15:52 71.34 71.36 71.34 71.33 17.2K
15:53 71.32 71.34 71.31 71.32 23.0K
15:54 71.32 71.32 71.30 71.31 38.3K
15:55 71.32 71.40 71.32 71.40 47.5K
15:56 71.40 71.45 71.40 71.40 48.0K
15:57 71.40 71.40 71.37 71.38 44.7K
15:58 71.37 71.39 71.34 71.34 67.3K
15:59 71.34 71.41 71.34 71.39 1,431.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available