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 72.01 71.80 72.01 231.4K
09:31 72.04 72.04 71.95 72.04 2.7K
09:32 72.04 72.38 72.04 72.38 15.9K
09:33 72.41 72.58 72.41 72.50 8.2K
09:34 72.49 72.55 72.45 72.45 5.5K
09:35 72.50 72.50 72.39 72.42 9.8K
09:36 72.45 72.53 72.43 72.53 9.2K
09:37 72.52 72.56 72.52 72.56 4.9K
09:38 72.58 72.62 72.56 72.62 6.7K
09:39 72.62 72.72 72.60 72.69 11.1K
09:40 72.69 72.79 72.69 72.75 8.4K
09:41 72.74 72.88 72.74 72.83 4.2K
09:42 72.85 72.85 72.80 72.82 11.7K
09:43 72.83 72.85 72.83 72.85 1.6K
09:44 72.81 72.89 72.81 72.88 9.8K
09:45 72.90 72.96 72.85 72.96 8.7K
09:46 72.96 73.03 72.96 72.96 22.7K
09:47 72.96 73.07 72.93 73.07 6.7K
09:48 73.06 73.22 73.06 73.22 14.8K
09:49 73.24 73.24 73.06 73.14 16.2K
09:50 73.13 73.15 73.08 73.14 10.9K
09:51 73.15 73.21 73.14 73.21 14.5K
09:52 73.17 73.17 73.09 73.15 10.6K
09:53 73.14 73.18 73.13 73.18 7.5K
09:54 73.28 73.29 73.22 73.22 13.6K
09:55 73.21 73.21 73.09 73.08 11.7K
09:56 73.10 73.10 72.98 72.98 9.8K
09:57 72.92 73.05 72.92 73.01 6.1K
09:58 73.03 73.03 72.99 72.99 2.9K
09:59 72.99 73.03 72.99 73.00 5.3K
10:00 72.97 72.97 72.92 72.92 10.9K
10:01 72.87 73.01 72.87 73.00 7.4K
10:02 73.02 73.08 73.01 73.08 4.7K
10:03 73.07 73.09 72.99 72.99 9.7K
10:04 73.02 73.02 72.92 72.94 4.6K
10:05 72.94 72.95 72.88 72.88 5.4K
10:06 72.89 72.89 72.73 72.74 8.9K
10:07 72.68 72.70 72.62 72.63 7.4K
10:08 72.61 72.67 72.61 72.63 7.1K
10:09 72.63 72.63 72.53 72.59 7.3K
10:10 72.58 72.58 72.46 72.47 4.7K
10:11 72.46 72.56 72.45 72.56 11.7K
10:12 72.56 72.60 72.52 72.60 11.3K
10:13 72.57 72.57 72.55 72.55 6.4K
10:14 72.54 72.54 72.47 72.47 10.8K
10:15 72.53 72.53 72.50 72.53 4.9K
10:16 72.53 72.55 72.51 72.55 7.4K
10:17 72.51 72.51 72.46 72.47 8.2K
10:18 72.47 72.57 72.44 72.57 6.4K
10:19 72.61 72.66 72.60 72.63 7.7K
10:20 72.63 72.70 72.63 72.70 6.5K
10:21 72.77 72.77 72.71 72.72 5.3K
10:22 72.71 72.71 72.64 72.66 6.0K
10:23 72.66 72.69 72.66 72.66 4.2K
10:24 72.66 72.74 72.66 72.72 6.2K
10:25 72.73 72.73 72.73 72.73 0.6K
10:26 72.72 72.76 72.68 72.76 13.1K
10:27 72.78 72.80 72.78 72.78 4.6K
10:28 72.77 72.82 72.77 72.81 6.0K
10:29 72.79 72.87 72.79 72.85 5.7K
10:30 72.82 72.82 72.71 72.72 9.4K
10:31 72.71 72.74 72.71 72.74 9.5K
10:32 72.74 72.80 72.74 72.80 6.0K
10:33 72.80 72.82 72.76 72.76 6.1K
10:34 72.74 72.76 72.68 72.68 4.4K
10:35 72.68 72.69 72.68 72.69 5.0K
10:36 72.69 72.69 72.67 72.69 4.6K
10:37 72.68 72.68 72.58 72.58 9.8K
10:38 72.58 72.61 72.55 72.61 5.0K
10:39 72.61 72.65 72.61 72.64 6.6K
10:40 72.60 72.61 72.59 72.60 5.3K
10:41 72.60 72.61 72.60 72.61 4.3K
10:42 72.58 72.58 72.57 72.57 4.0K
10:43 72.58 72.59 72.56 72.59 5.8K
10:44 72.57 72.66 72.57 72.62 11.0K
10:45 72.62 72.62 72.59 72.59 5.3K
10:46 72.61 72.64 72.59 72.64 2.9K
10:47 72.66 72.66 72.63 72.63 9.3K
10:48 72.64 72.66 72.63 72.65 4.3K
10:49 72.64 72.68 72.63 72.63 5.3K
10:50 72.66 72.68 72.66 72.68 2.0K
10:51 72.68 72.69 72.63 72.64 10.9K
10:52 72.64 72.64 72.62 72.62 2.7K
10:53 72.61 72.66 72.61 72.66 2.1K
10:54 72.66 72.68 72.64 72.66 3.1K
10:55 72.69 72.72 72.69 72.69 12.5K
10:56 72.69 72.69 72.64 72.68 4.5K
10:57 72.71 72.71 72.66 72.66 6.0K
10:58 72.67 72.70 72.65 72.69 9.8K
10:59 72.70 72.70 72.65 72.66 6.5K
11:00 72.67 72.70 72.64 72.69 12.3K
11:01 72.67 72.71 72.67 72.71 2.9K
11:02 72.70 72.70 72.64 72.69 8.1K
11:03 72.69 72.72 72.69 72.71 6.3K
11:04 72.73 72.73 72.71 72.71 4.5K
11:05 72.71 72.72 72.68 72.68 8.1K
11:06 72.69 72.74 72.67 72.74 4.6K
11:07 72.72 72.74 72.70 72.72 6.3K
11:08 72.73 72.73 72.70 72.70 1.3K
11:09 72.80 72.80 72.74 72.74 9.1K
11:10 72.73 72.76 72.73 72.76 5.7K
11:11 72.72 72.74 72.72 72.74 4.8K
11:12 72.72 72.72 72.67 72.67 4.7K
11:13 72.66 72.68 72.64 72.64 7.2K
11:14 72.63 72.63 72.62 72.61 6.6K
11:15 72.62 72.62 72.60 72.61 5.8K
11:16 72.59 72.59 72.59 72.58 6.4K
11:17 72.56 72.60 72.56 72.58 6.5K
11:18 72.56 72.58 72.56 72.56 7.3K
11:19 72.56 72.61 72.56 72.58 12.7K
11:20 72.58 72.66 72.58 72.66 12.8K
11:21 72.67 72.68 72.65 72.68 6.8K
11:22 72.66 72.67 72.59 72.59 10.0K
11:23 72.58 72.60 72.58 72.60 1.6K
11:24 72.62 72.66 72.62 72.65 8.9K
11:25 72.65 72.65 72.61 72.62 7.2K
11:26 72.62 72.62 72.59 72.58 5.6K
11:27 72.59 72.65 72.56 72.65 15.4K
11:28 72.66 72.66 72.62 72.61 10.4K
11:29 72.60 72.61 72.57 72.57 7.7K
11:30 72.55 72.57 72.55 72.57 5.7K
11:31 72.55 72.57 72.55 72.57 11.4K
11:32 72.57 72.57 72.53 72.55 6.0K
11:33 72.54 72.60 72.54 72.60 9.1K
11:34 72.59 72.59 72.56 72.57 6.5K
11:35 72.57 72.57 72.56 72.56 5.2K
11:36 72.57 72.57 72.51 72.51 11.6K
11:37 72.51 72.51 72.46 72.47 12.9K
11:38 72.48 72.49 72.48 72.49 4.8K
11:39 72.51 72.51 72.50 72.51 5.1K
11:40 72.51 72.51 72.44 72.44 11.9K
11:41 72.43 72.44 72.43 72.44 6.4K
11:42 72.45 72.45 72.41 72.41 5.8K
11:43 72.41 72.42 72.41 72.42 3.7K
11:44 72.41 72.43 72.41 72.43 5.7K
11:45 72.43 72.45 72.43 72.45 10.9K
11:46 72.47 72.49 72.47 72.49 11.0K
11:47 72.49 72.49 72.45 72.45 15.8K
11:48 72.45 72.46 72.40 72.43 7.1K
11:49 72.43 72.44 72.41 72.43 4.5K
11:50 72.42 72.42 72.38 72.39 6.3K
11:51 72.38 72.39 72.38 72.39 3.7K
11:52 72.36 72.38 72.36 72.37 4.9K
11:53 72.40 72.41 72.40 72.41 8.8K
11:54 72.40 72.43 72.40 72.42 227.6K
11:55 72.41 72.42 72.40 72.42 1,189.6K
11:56 72.43 72.46 72.42 72.45 10.6K
11:57 72.44 72.44 72.42 72.43 5.1K
11:58 72.44 72.46 72.44 72.45 6.7K
11:59 72.46 72.46 72.44 72.44 8.4K
12:00 72.46 72.52 72.44 72.52 7.7K
12:01 72.52 72.58 72.52 72.58 3.9K
12:02 72.57 72.57 72.54 72.54 5.0K
12:03 72.55 72.55 72.54 72.54 6.8K
12:04 72.54 72.60 72.54 72.59 9.8K
12:05 72.60 72.61 72.57 72.61 2.8K
12:06 72.63 72.63 72.61 72.61 4.8K
12:07 72.61 72.61 72.59 72.59 3.5K
12:08 72.59 72.59 72.56 72.58 4.0K
12:09 72.56 72.60 72.56 72.58 5.2K
12:10 72.59 72.59 72.59 72.59 2.8K
12:11 72.57 72.66 72.56 72.62 81.5K
12:12 72.62 72.62 72.60 72.60 3.1K
12:13 72.61 72.61 72.61 72.61 2.2K
12:14 72.62 72.62 72.58 72.58 5.4K
12:15 72.54 72.56 72.54 72.56 1.3K
12:16 72.54 72.54 72.50 72.53 7.5K
12:17 72.52 72.53 72.52 72.53 2.8K
12:18 72.53 72.54 72.53 72.53 3.2K
12:19 72.53 72.57 72.53 72.57 5.3K
12:20 72.56 72.56 72.55 72.56 11.2K
12:21 72.56 72.56 72.55 72.56 2.2K
12:22 72.57 72.57 72.54 72.54 8.6K
12:23 72.55 72.55 72.52 72.52 1.2K
12:24 72.53 72.58 72.53 72.58 3.6K
12:25 72.58 72.61 72.58 72.61 2.5K
12:26 72.63 72.65 72.63 72.64 6.3K
12:27 72.64 72.67 72.62 72.62 4.9K
12:28 72.64 72.64 72.62 72.62 1.3K
12:29 72.64 72.66 72.64 72.66 1.7K
12:30 72.67 72.67 72.65 72.65 3.7K
12:31 72.65 72.67 72.65 72.66 2.1K
12:32 72.67 72.70 72.67 72.68 4.3K
12:33 72.71 72.71 72.71 72.71 0.9K
12:34 72.70 72.70 72.70 72.69 4.5K
12:35 72.68 72.68 72.67 72.68 2.3K
12:36 72.67 72.67 72.65 72.65 5.6K
12:37 72.66 72.69 72.66 72.69 2.0K
12:38 72.68 72.69 72.68 72.69 0.8K
12:39 72.67 72.71 72.67 72.71 5.8K
12:40 72.72 72.73 72.70 72.72 7.2K
12:41 72.74 72.77 72.74 72.76 2.6K
12:42 72.77 72.79 72.77 72.79 2.4K
12:43 72.79 72.79 72.78 72.78 4.4K
12:44 72.78 72.78 72.77 72.78 2.3K
12:45 72.78 72.79 72.78 72.79 4.0K
12:46 72.78 72.79 72.78 72.79 3.4K
12:47 72.80 72.80 72.80 72.80 0.7K
12:48 72.82 72.83 72.82 72.82 4.5K
12:49 72.84 72.84 72.83 72.83 1.2K
12:50 72.83 72.83 72.79 72.79 2.6K
12:51 72.79 72.80 72.79 72.80 3.2K
12:52 72.81 72.81 72.79 72.80 5.4K
12:53 72.80 72.80 72.79 72.79 4.4K
12:54 72.77 72.78 72.76 72.78 9.5K
12:55 72.78 72.78 72.77 72.78 3.7K
12:56 72.76 72.76 72.76 72.76 0.8K
12:57 72.75 72.76 72.75 72.76 2.9K
12:58 72.77 72.79 72.77 72.78 3.7K
12:59 72.79 72.79 72.74 72.76 6.7K
13:00 72.76 72.77 72.74 72.74 4.3K
13:01 72.76 72.76 72.75 72.75 11.1K
13:02 72.76 72.79 72.76 72.79 6.9K
13:03 72.79 72.83 72.79 72.82 4.5K
13:04 72.82 72.84 72.81 72.82 11.4K
13:05 72.84 72.90 72.82 72.90 6.9K
13:06 72.90 72.90 72.87 72.89 4.2K
13:07 72.89 72.92 72.89 72.92 2.6K
13:08 72.92 72.92 72.91 72.92 5.1K
13:09 72.90 72.91 72.90 72.91 3.3K
13:10 72.90 72.90 72.88 72.88 0.9K
13:11 72.90 72.92 72.89 72.91 4.9K
13:12 72.90 72.90 72.88 72.88 4.7K
13:13 72.89 72.89 72.88 72.88 3.1K
13:14 72.88 72.88 72.85 72.87 5.6K
13:15 72.88 72.90 72.88 72.89 4.9K
13:16 72.90 72.90 72.87 72.87 2.8K
13:17 72.88 72.90 72.88 72.90 3.8K
13:18 72.90 72.90 72.88 72.88 5.0K
13:19 72.88 72.88 72.86 72.86 4.4K
13:20 72.86 72.89 72.85 72.89 5.6K
13:21 72.91 72.91 72.90 72.91 2.1K
13:22 72.92 72.92 72.89 72.91 4.3K
13:23 72.91 72.91 72.86 72.87 2.5K
13:24 72.87 72.87 72.84 72.84 3.3K
13:25 72.85 72.86 72.83 72.85 4.5K
13:26 72.85 72.88 72.85 72.88 5.3K
13:27 72.88 72.89 72.88 72.89 4.5K
13:28 72.88 72.90 72.88 72.89 3.8K
13:29 72.89 72.90 72.89 72.90 3.1K
13:30 72.90 72.90 72.88 72.88 2.9K
13:31 72.87 72.88 72.87 72.86 6.2K
13:32 72.88 72.88 72.88 72.88 0.7K
13:33 72.88 72.88 72.88 72.88 1.9K
13:34 72.89 72.91 72.89 72.91 6.0K
13:35 72.90 72.90 72.90 72.90 2.9K
13:36 72.90 72.91 72.88 72.88 6.4K
13:37 72.88 72.88 72.88 72.88 1.0K
13:38 72.88 72.88 72.88 72.88 1.0K
13:39 72.88 72.88 72.86 72.88 10.5K
13:40 72.88 72.90 72.88 72.90 4.4K
13:41 72.90 72.90 72.87 72.88 6.9K
13:42 72.86 72.86 72.85 72.85 1.3K
13:43 72.87 72.87 72.84 72.84 6.5K
13:44 72.82 72.82 72.81 72.81 2.4K
13:45 72.80 72.83 72.80 72.83 2.9K
13:46 72.82 72.85 72.82 72.84 4.4K
13:47 72.84 72.84 72.84 72.84 0.4K
13:48 72.83 72.84 72.83 72.83 5.2K
13:49 72.83 72.84 72.83 72.84 6.4K
13:50 72.84 72.84 72.84 72.84 6.3K
13:51 72.84 72.84 72.84 72.84 4.1K
13:52 72.84 72.84 72.82 72.83 5.6K
13:53 72.84 72.85 72.84 72.85 1.9K
13:54 72.84 72.86 72.84 72.86 5.1K
13:55 72.85 72.85 72.83 72.83 4.6K
13:56 72.84 72.84 72.84 72.84 6.9K
13:57 72.85 72.85 72.84 72.84 2.5K
13:58 72.86 72.86 72.83 72.83 8.8K
13:59 72.84 72.85 72.84 72.85 5.6K
14:00 72.85 72.85 72.84 72.84 3.0K
14:01 72.84 72.84 72.82 72.82 7.0K
14:02 72.84 72.85 72.84 72.85 12.3K
14:03 72.87 72.87 72.84 72.84 28.5K
14:04 72.84 72.84 72.84 72.84 4.9K
14:05 72.84 72.85 72.84 72.85 2.0K
14:06 72.86 72.87 72.86 72.87 4.3K
14:07 72.88 72.89 72.87 72.88 7.5K
14:08 72.88 72.88 72.88 72.88 1.4K
14:09 72.91 72.91 72.89 72.91 6.9K
14:10 72.94 72.94 72.90 72.90 8.6K
14:11 72.89 72.91 72.89 72.89 3.2K
14:12 72.89 72.91 72.89 72.91 18.8K
14:13 72.91 72.94 72.91 72.94 7.0K
14:14 72.96 73.01 72.96 73.01 10.0K
14:15 73.00 73.01 73.00 73.01 1.7K
14:16 73.01 73.02 73.01 73.02 3.3K
14:17 73.02 73.03 73.02 73.03 6.1K
14:18 73.03 73.03 73.00 73.01 5.6K
14:19 73.00 73.03 72.99 73.01 8.3K
14:20 73.01 73.01 73.01 73.01 4.2K
14:21 73.00 73.00 72.97 72.99 6.5K
14:22 72.99 73.00 72.99 73.00 2.5K
14:23 72.99 72.99 72.96 72.96 5.8K
14:24 72.96 72.96 72.93 72.93 2.7K
14:25 72.93 72.94 72.93 72.93 5.9K
14:26 72.92 72.96 72.92 72.96 5.5K
14:27 72.96 72.97 72.95 72.96 7.4K
14:28 72.96 72.97 72.96 72.97 2.7K
14:29 72.97 72.97 72.96 72.96 2.9K
14:30 72.96 72.98 72.96 72.98 4.3K
14:31 72.97 72.97 72.97 72.97 5.0K
14:32 72.96 72.96 72.95 72.95 2.6K
14:33 72.96 72.96 72.95 72.96 5.8K
14:34 72.97 72.97 72.96 72.96 7.0K
14:35 72.95 72.95 72.92 72.92 5.1K
14:36 72.92 72.92 72.90 72.91 4.3K
14:37 72.91 72.91 72.90 72.90 4.7K
14:38 72.90 72.90 72.90 72.90 1.6K
14:39 72.92 72.93 72.91 72.93 3.1K
14:40 72.93 72.95 72.93 72.93 7.9K
14:41 72.93 72.94 72.89 72.89 8.2K
14:42 72.88 72.88 72.88 72.88 6.1K
14:43 72.87 72.88 72.87 72.88 2.8K
14:44 72.88 72.90 72.88 72.90 3.3K
14:45 72.90 72.90 72.87 72.87 7.7K
14:46 72.87 72.87 72.86 72.86 2.9K
14:47 72.86 72.86 72.85 72.85 5.7K
14:48 72.86 72.87 72.81 72.82 11.5K
14:49 72.82 72.82 72.77 72.77 9.4K
14:50 72.77 72.78 72.77 72.78 6.1K
14:51 72.78 72.78 72.74 72.74 6.7K
14:52 72.76 72.77 72.74 72.77 4.8K
14:53 72.72 72.73 72.71 72.73 6.0K
14:54 72.72 72.75 72.72 72.74 10.9K
14:55 72.74 72.75 72.74 72.74 3.3K
14:56 72.74 72.74 72.73 72.73 5.1K
14:57 72.73 72.74 72.73 72.74 7.9K
14:58 72.74 72.76 72.74 72.76 3.4K
14:59 72.74 72.74 72.74 72.74 3.8K
15:00 72.74 72.78 72.74 72.78 8.5K
15:01 72.80 72.83 72.79 72.82 8.2K
15:02 72.82 72.82 72.81 72.81 6.5K
15:03 72.81 72.81 72.79 72.79 5.9K
15:04 72.79 72.79 72.78 72.78 2.4K
15:05 72.79 72.79 72.75 72.76 6.6K
15:06 72.77 72.77 72.76 72.76 3.5K
15:07 72.74 72.74 72.73 72.73 4.3K
15:08 72.73 72.73 72.71 72.73 20.8K
15:09 72.73 72.73 72.71 72.73 4.7K
15:10 72.73 72.74 72.73 72.74 4.7K
15:11 72.75 72.75 72.75 72.75 2.5K
15:12 72.75 72.76 72.74 72.76 15.9K
15:13 72.76 72.77 72.76 72.76 13.0K
15:14 72.75 72.75 72.74 72.75 11.1K
15:15 72.72 72.74 72.71 72.72 18.8K
15:16 72.72 72.72 72.69 72.69 6.6K
15:17 72.69 72.69 72.67 72.67 4.9K
15:18 72.68 72.71 72.68 72.71 6.7K
15:19 72.72 72.74 72.71 72.71 6.3K
15:20 72.71 72.71 72.68 72.69 11.6K
15:21 72.70 72.70 72.68 72.68 5.3K
15:22 72.68 72.68 72.66 72.66 4.4K
15:23 72.66 72.70 72.66 72.69 8.8K
15:24 72.69 72.69 72.64 72.68 42.0K
15:25 72.67 72.68 72.62 72.65 18.5K
15:26 72.65 72.66 72.64 72.66 9.0K
15:27 72.65 72.65 72.61 72.62 7.8K
15:28 72.62 72.62 72.61 72.61 4.0K
15:29 72.61 72.62 72.61 72.62 7.6K
15:30 72.62 72.64 72.60 72.64 13.1K
15:31 72.63 72.63 72.58 72.58 16.4K
15:32 72.59 72.59 72.56 72.56 4.3K
15:33 72.56 72.56 72.55 72.55 13.8K
15:34 72.55 72.57 72.55 72.55 14.5K
15:35 72.56 72.61 72.55 72.61 15.4K
15:36 72.61 72.64 72.61 72.64 7.1K
15:37 72.64 72.64 72.58 72.60 15.2K
15:38 72.61 72.62 72.59 72.60 8.0K
15:39 72.59 72.63 72.59 72.63 10.2K
15:40 72.63 72.65 72.62 72.63 10.4K
15:41 72.63 72.64 72.61 72.64 15.1K
15:42 72.64 72.64 72.62 72.62 14.9K
15:43 72.62 72.67 72.62 72.66 11.0K
15:44 72.66 72.67 72.63 72.63 672.3K
15:45 72.63 72.68 72.62 72.68 14.6K
15:46 72.69 72.71 72.69 72.70 17.4K
15:47 72.70 72.74 72.70 72.74 7.1K
15:48 72.73 72.74 72.71 72.71 22.0K
15:49 72.71 72.71 72.67 72.68 18.0K
15:50 72.68 72.71 72.64 72.71 18.5K
15:51 72.71 72.72 72.68 72.69 34.1K
15:52 72.69 72.71 72.68 72.68 30.1K
15:53 72.67 72.69 72.64 72.64 47.7K
15:54 72.65 72.68 72.65 72.66 27.0K
15:55 72.67 72.71 72.65 72.70 42.5K
15:56 72.69 72.71 72.66 72.66 60.4K
15:57 72.66 72.66 72.63 72.65 63.5K
15:58 72.64 72.66 72.63 72.64 70.1K
15:59 72.63 72.65 72.62 72.61 2,122.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available