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 72.46 72.50 72.42 72.42 46.0K
09:31 72.36 72.41 72.23 72.34 8.4K
09:32 72.34 72.48 72.34 72.34 9.3K
09:33 72.46 72.47 72.40 72.40 5.9K
09:34 72.39 72.42 72.21 72.21 6.9K
09:35 72.21 72.21 72.14 72.16 11.0K
09:36 72.24 72.52 72.24 72.52 15.6K
09:37 72.48 72.53 72.44 72.48 8.5K
09:38 72.48 72.52 72.40 72.46 12.0K
09:39 72.48 72.52 72.43 72.52 6.4K
09:40 72.48 72.52 72.47 72.52 17.0K
09:41 72.52 72.62 72.52 72.61 26.1K
09:42 72.63 72.66 72.62 72.62 6.5K
09:43 72.62 72.68 72.59 72.60 17.6K
09:44 72.61 72.67 72.60 72.63 6.3K
09:45 72.61 72.71 72.61 72.71 10.5K
09:46 72.71 72.75 72.70 72.70 11.0K
09:47 72.64 72.68 72.64 72.65 14.5K
09:48 72.64 72.67 72.64 72.66 12.3K
09:49 72.68 72.69 72.66 72.66 21.7K
09:50 72.68 72.71 72.66 72.66 10.7K
09:51 72.70 72.70 72.64 72.68 50.6K
09:52 72.72 72.77 72.72 72.72 8.0K
09:53 72.68 72.71 72.68 72.71 1.4K
09:54 72.72 72.79 72.67 72.69 33.6K
09:55 72.69 72.79 72.69 72.75 5.4K
09:56 72.73 72.76 72.68 72.73 5.8K
09:57 72.72 72.72 72.71 72.71 5.3K
09:58 72.75 72.75 72.69 72.70 8.9K
09:59 72.74 72.77 72.74 72.77 94.3K
10:00 72.80 72.85 72.80 72.84 19.4K
10:01 72.84 72.84 72.79 72.83 33.7K
10:02 72.79 72.83 72.79 72.79 24.5K
10:03 72.78 72.80 72.78 72.79 10.2K
10:04 72.79 72.80 72.74 72.75 44.3K
10:05 72.75 72.78 72.75 72.76 17.9K
10:06 72.73 72.80 72.71 72.79 31.0K
10:07 72.78 72.78 72.75 72.76 15.2K
10:08 72.74 72.74 72.66 72.70 35.2K
10:09 72.69 72.77 72.69 72.76 10.9K
10:10 72.76 72.80 72.76 72.77 239.9K
10:11 72.74 72.83 72.74 72.84 14.4K
10:12 72.84 72.88 72.81 72.85 7.0K
10:13 72.85 72.87 72.85 72.86 13.4K
10:14 72.87 72.87 72.84 72.84 6.8K
10:15 72.81 72.81 72.73 72.73 6.3K
10:16 72.70 72.72 72.70 72.72 8.4K
10:17 72.69 72.71 72.67 72.67 3.4K
10:18 72.67 72.68 72.61 72.65 6.7K
10:19 72.62 72.66 72.62 72.65 15.2K
10:20 72.67 72.69 72.67 72.69 8.6K
10:21 72.72 72.72 72.68 72.69 4.5K
10:22 72.67 72.68 72.66 72.68 4.8K
10:23 72.60 72.61 72.60 72.61 2.0K
10:24 72.64 72.68 72.64 72.64 7.0K
10:25 72.65 72.65 72.63 72.63 5.9K
10:26 72.62 72.72 72.62 72.68 6.7K
10:27 72.68 72.71 72.68 72.70 4.9K
10:28 72.71 72.72 72.70 72.72 4.7K
10:29 72.75 72.75 72.69 72.69 6.7K
10:30 72.66 72.66 72.58 72.58 13.7K
10:31 72.58 72.63 72.57 72.61 9.2K
10:32 72.62 72.66 72.61 72.64 6.0K
10:33 72.64 72.66 72.64 72.66 3.7K
10:34 72.68 72.74 72.68 72.74 21.2K
10:35 72.74 72.75 72.65 72.65 9.8K
10:36 72.66 72.66 72.62 72.66 11.1K
10:37 72.67 72.67 72.63 72.66 6.3K
10:38 72.66 72.72 72.66 72.69 6.5K
10:39 72.68 72.69 72.68 72.69 3.5K
10:40 72.69 72.70 72.66 72.67 7.9K
10:41 72.65 72.67 72.65 72.66 8.5K
10:42 72.66 72.66 72.60 72.60 10.1K
10:43 72.59 72.60 72.58 72.59 8.1K
10:44 72.58 72.60 72.55 72.60 8.7K
10:45 72.61 72.64 72.60 72.60 7.0K
10:46 72.60 72.62 72.60 72.61 3.0K
10:47 72.61 72.61 72.59 72.59 7.9K
10:48 72.59 72.59 72.59 72.59 6.1K
10:49 72.58 72.59 72.56 72.56 3.7K
10:50 72.53 72.57 72.53 72.57 4.8K
10:51 72.57 72.58 72.54 72.54 45.4K
10:52 72.55 72.62 72.55 72.62 6.8K
10:53 72.62 72.63 72.62 72.61 3.1K
10:54 72.61 72.61 72.56 72.56 7.1K
10:55 72.56 72.56 72.54 72.54 4.9K
10:56 72.54 72.58 72.53 72.58 4.9K
10:57 72.62 72.66 72.62 72.66 4.0K
10:58 72.66 72.67 72.65 72.65 5.2K
10:59 72.64 72.67 72.64 72.67 8.5K
11:00 72.67 72.67 72.54 72.54 9.1K
11:01 72.51 72.54 72.48 72.54 7.8K
11:02 72.53 72.56 72.53 72.53 7.6K
11:03 72.53 72.53 72.52 72.53 5.5K
11:04 72.54 72.57 72.54 72.55 6.9K
11:05 72.57 72.62 72.57 72.60 7.6K
11:06 72.62 72.63 72.58 72.58 5.2K
11:07 72.58 72.62 72.57 72.60 4.5K
11:08 72.60 72.61 72.54 72.55 8.3K
11:09 72.55 72.58 72.54 72.57 8.1K
11:10 72.57 72.58 72.54 72.56 7.0K
11:11 72.57 72.57 72.55 72.55 5.2K
11:12 72.55 72.61 72.54 72.61 9.7K
11:13 72.64 72.64 72.63 72.63 6.0K
11:14 72.63 72.63 72.61 72.61 6.1K
11:15 72.60 72.61 72.60 72.61 4.5K
11:16 72.62 72.64 72.60 72.60 5.6K
11:17 72.58 72.58 72.53 72.55 5.9K
11:18 72.54 72.55 72.50 72.50 6.0K
11:19 72.50 72.53 72.50 72.51 4.1K
11:20 72.51 72.58 72.50 72.57 11.1K
11:21 72.55 72.57 72.52 72.52 5.7K
11:22 72.53 72.53 72.52 72.53 4.7K
11:23 72.52 72.54 72.51 72.53 2.3K
11:24 72.53 72.55 72.53 72.54 5.4K
11:25 72.54 72.57 72.54 72.55 4.8K
11:26 72.55 72.58 72.54 72.58 5.6K
11:27 72.58 72.59 72.58 72.58 3.1K
11:28 72.58 72.60 72.58 72.60 4.1K
11:29 72.59 72.59 72.57 72.58 3.2K
11:30 72.57 72.61 72.57 72.59 5.5K
11:31 72.59 72.61 72.57 72.57 5.1K
11:32 72.58 72.59 72.57 72.59 7.4K
11:33 72.59 72.59 72.57 72.57 3.2K
11:34 72.56 72.58 72.54 72.55 4.5K
11:35 72.57 72.58 72.57 72.57 2.7K
11:36 72.56 72.61 72.56 72.61 5.0K
11:37 72.64 72.64 72.61 72.61 4.6K
11:38 72.62 72.66 72.62 72.63 6.4K
11:39 72.62 72.62 72.60 72.60 4.3K
11:40 72.60 72.60 72.57 72.58 5.0K
11:41 72.57 72.57 72.56 72.56 3.7K
11:42 72.56 72.57 72.54 72.57 6.0K
11:43 72.55 72.55 72.53 72.53 3.5K
11:44 72.53 72.53 72.49 72.49 4.0K
11:45 72.51 72.54 72.51 72.54 3.7K
11:46 72.54 72.54 72.52 72.52 4.0K
11:47 72.52 72.52 72.51 72.52 3.1K
11:48 72.52 72.52 72.51 72.52 2.3K
11:49 72.52 72.58 72.52 72.58 4.5K
11:50 72.57 72.63 72.57 72.62 5.9K
11:51 72.62 72.64 72.62 72.64 3.4K
11:52 72.64 72.64 72.60 72.61 6.1K
11:53 72.59 72.59 72.52 72.52 7.6K
11:54 72.54 72.57 72.54 72.55 6.0K
11:55 72.56 72.59 72.56 72.59 7.9K
11:56 72.61 72.65 72.60 72.64 7.2K
11:57 72.64 72.68 72.64 72.66 4.1K
11:58 72.68 72.68 72.65 72.65 5.7K
11:59 72.65 72.66 72.59 72.59 5.4K
12:00 72.58 72.61 72.57 72.59 7.6K
12:01 72.61 72.61 72.60 72.61 4.1K
12:02 72.62 72.62 72.60 72.61 4.3K
12:03 72.60 72.61 72.60 72.61 2.2K
12:04 72.62 72.63 72.61 72.61 4.7K
12:05 72.62 72.66 72.62 72.66 5.0K
12:06 72.68 72.70 72.68 72.68 3.4K
12:07 72.67 72.68 72.67 72.67 3.9K
12:08 72.64 72.64 72.61 72.61 5.6K
12:09 72.61 72.62 72.61 72.61 3.3K
12:10 72.63 72.64 72.63 72.64 3.3K
12:11 72.66 72.66 72.55 72.57 16.6K
12:12 72.55 72.57 72.55 72.57 3.0K
12:13 72.60 72.60 72.59 72.59 4.3K
12:14 72.59 72.59 72.55 72.55 5.0K
12:15 72.53 72.53 72.53 72.53 2.7K
12:16 72.55 72.57 72.54 72.55 6.5K
12:17 72.55 72.56 72.52 72.52 5.0K
12:18 72.51 72.57 72.51 72.57 3.4K
12:19 72.57 72.62 72.57 72.62 3.9K
12:20 72.62 72.68 72.62 72.68 5.4K
12:21 72.66 72.66 72.61 72.61 8.8K
12:22 72.60 72.60 72.58 72.59 3.9K
12:23 72.59 72.59 72.57 72.58 3.2K
12:24 72.60 72.63 72.60 72.61 5.4K
12:25 72.62 72.62 72.62 72.61 5.7K
12:26 72.59 72.59 72.58 72.59 5.8K
12:27 72.59 72.59 72.59 72.58 1.0K
12:28 72.59 72.62 72.59 72.60 4.3K
12:29 72.63 72.66 72.63 72.65 2.7K
12:30 72.65 72.73 72.65 72.73 24.5K
12:31 72.72 72.74 72.72 72.72 2.6K
12:32 72.74 72.79 72.74 72.74 15.6K
12:33 72.75 72.75 72.71 72.72 4.2K
12:34 72.74 72.76 72.74 72.74 3.2K
12:35 72.73 72.75 72.72 72.75 2.1K
12:36 72.77 72.78 72.75 72.75 4.9K
12:37 72.75 72.75 72.73 72.74 5.7K
12:38 72.75 72.76 72.75 72.76 4.2K
12:39 72.79 72.79 72.78 72.78 1.6K
12:40 72.78 72.79 72.78 72.79 3.1K
12:41 72.79 72.80 72.78 72.80 7.7K
12:42 72.82 72.82 72.80 72.80 4.4K
12:43 72.80 72.80 72.79 72.80 4.7K
12:44 72.78 72.79 72.78 72.79 4.0K
12:45 72.80 72.82 72.80 72.82 4.3K
12:46 72.81 72.83 72.81 72.82 3.5K
12:47 72.82 72.82 72.80 72.80 7.1K
12:48 72.80 72.81 72.79 72.81 5.9K
12:49 72.80 72.81 72.80 72.80 2.6K
12:50 72.81 72.81 72.78 72.78 5.8K
12:51 72.81 72.84 72.81 72.82 13.6K
12:52 72.82 72.83 72.81 72.82 3.8K
12:53 72.82 72.88 72.82 72.88 5.6K
12:54 72.88 72.89 72.87 72.86 8.4K
12:55 72.87 72.87 72.84 72.84 20.1K
12:56 72.83 72.84 72.82 72.82 5.9K
12:57 72.83 72.85 72.83 72.83 4.4K
12:58 72.82 72.82 72.79 72.79 4.9K
12:59 72.79 72.81 72.79 72.81 4.4K
13:00 72.80 72.80 72.77 72.77 2.9K
13:01 72.76 72.76 72.75 72.75 3.5K
13:02 72.74 72.75 72.74 72.75 5.2K
13:03 72.75 72.77 72.75 72.77 9.0K
13:04 72.76 72.78 72.76 72.76 6.4K
13:05 72.77 72.80 72.77 72.80 4.1K
13:06 72.78 72.78 72.77 72.77 3.3K
13:07 72.78 72.81 72.78 72.81 4.2K
13:08 72.80 72.80 72.79 72.79 3.0K
13:09 72.78 72.78 72.76 72.77 3.9K
13:10 72.77 72.82 72.76 72.81 9.0K
13:11 72.81 72.81 72.80 72.80 7.2K
13:12 72.79 72.80 72.78 72.80 7.1K
13:13 72.80 72.82 72.79 72.82 8.9K
13:14 72.85 72.85 72.84 72.85 3.3K
13:15 72.85 72.87 72.85 72.86 4.8K
13:16 72.87 72.88 72.87 72.86 6.0K
13:17 72.87 72.88 72.87 72.88 1.6K
13:18 72.88 72.88 72.83 72.83 10.5K
13:19 72.85 72.86 72.84 72.86 3.7K
13:20 72.86 72.86 72.86 72.86 4.0K
13:21 72.85 72.88 72.85 72.88 5.8K
13:22 72.89 72.90 72.89 72.90 4.1K
13:23 72.90 72.90 72.82 72.82 10.4K
13:24 72.82 72.83 72.82 72.83 3.1K
13:25 72.83 72.83 72.79 72.79 6.6K
13:26 72.78 72.78 72.76 72.76 3.7K
13:27 72.77 72.79 72.76 72.76 7.2K
13:28 72.75 72.77 72.74 72.74 7.0K
13:29 72.74 72.75 72.74 72.75 1.2K
13:30 72.75 72.76 72.74 72.74 6.8K
13:31 72.74 72.74 72.73 72.73 5.4K
13:32 72.74 72.76 72.74 72.75 6.9K
13:33 72.75 72.76 72.75 72.75 4.2K
13:34 72.75 72.75 72.73 72.74 6.8K
13:35 72.73 72.75 72.73 72.75 3.2K
13:36 72.75 72.75 72.74 72.75 6.8K
13:37 72.75 72.76 72.75 72.75 5.8K
13:38 72.74 72.74 72.71 72.71 4.7K
13:39 72.71 72.73 72.71 72.72 10.5K
13:40 72.72 72.72 72.70 72.70 4.2K
13:41 72.70 72.70 72.67 72.67 5.0K
13:42 72.67 72.68 72.67 72.67 6.4K
13:43 72.66 72.69 72.66 72.69 6.3K
13:44 72.69 72.71 72.69 72.71 6.3K
13:45 72.70 72.70 72.68 72.68 5.3K
13:46 72.70 72.70 72.70 72.70 2.8K
13:47 72.71 72.71 72.68 72.68 5.3K
13:48 72.68 72.68 72.66 72.66 3.3K
13:49 72.65 72.67 72.65 72.67 2.7K
13:50 72.67 72.68 72.64 72.64 10.1K
13:51 72.64 72.69 72.64 72.70 21.2K
13:52 72.71 72.72 72.70 72.70 7.7K
13:53 72.72 72.74 72.72 72.74 3.2K
13:54 72.74 72.75 72.73 72.74 5.8K
13:55 72.74 72.74 72.74 72.74 3.3K
13:56 72.75 72.77 72.75 72.77 5.7K
13:57 72.77 72.77 72.76 72.76 5.0K
13:58 72.75 72.75 72.74 72.75 3.4K
13:59 72.74 72.74 72.71 72.71 7.1K
14:00 72.72 72.75 72.71 72.71 8.4K
14:01 72.69 72.72 72.69 72.71 5.6K
14:02 72.71 72.73 72.71 72.73 5.9K
14:03 72.72 72.76 72.72 72.73 9.2K
14:04 72.74 72.75 72.73 72.75 2.0K
14:05 72.76 72.79 72.75 72.79 4.9K
14:06 72.78 72.79 72.78 72.78 7.3K
14:07 72.78 72.78 72.78 72.78 1.9K
14:08 72.78 72.79 72.77 72.79 3.7K
14:09 72.79 72.81 72.78 72.81 7.2K
14:10 72.81 72.81 72.79 72.79 8.1K
14:11 72.81 72.81 72.79 72.79 6.0K
14:12 72.79 72.80 72.79 72.79 3.3K
14:13 72.77 72.77 72.76 72.76 4.5K
14:14 72.78 72.80 72.77 72.77 8.0K
14:15 72.78 72.78 72.76 72.76 6.0K
14:16 72.77 72.77 72.74 72.74 3.2K
14:17 72.74 72.74 72.71 72.74 8.9K
14:18 72.74 72.74 72.74 72.74 2.8K
14:19 72.74 72.76 72.74 72.76 4.4K
14:20 72.76 72.79 72.76 72.79 3.6K
14:21 72.79 72.80 72.78 72.78 6.6K
14:22 72.77 72.77 72.75 72.75 4.9K
14:23 72.75 72.75 72.71 72.71 10.0K
14:24 72.70 72.71 72.70 72.71 5.5K
14:25 72.70 72.70 72.66 72.66 6.5K
14:26 72.65 72.66 72.65 72.66 2.2K
14:27 72.64 72.68 72.64 72.68 10.5K
14:28 72.71 72.73 72.71 72.73 7.5K
14:29 72.75 72.77 72.75 72.77 3.0K
14:30 72.77 72.84 72.77 72.84 12.1K
14:31 72.85 72.85 72.84 72.85 4.7K
14:32 72.86 72.87 72.85 72.85 7.7K
14:33 72.84 72.84 72.84 72.83 4.4K
14:34 72.85 72.85 72.84 72.84 3.3K
14:35 72.84 72.84 72.79 72.81 13.8K
14:36 72.82 72.83 72.82 72.82 3.3K
14:37 72.81 72.81 72.80 72.81 5.8K
14:38 72.81 72.82 72.80 72.82 9.7K
14:39 72.81 72.87 72.81 72.86 35.8K
14:40 72.87 72.87 72.87 72.87 4.8K
14:41 72.88 72.88 72.86 72.86 7.8K
14:42 72.86 72.86 72.86 72.86 3.2K
14:43 72.87 72.87 72.87 72.87 1.2K
14:44 72.87 72.87 72.84 72.86 13.4K
14:45 72.87 72.88 72.87 72.87 4.5K
14:46 72.87 72.87 72.85 72.85 4.1K
14:47 72.85 72.85 72.83 72.83 3.5K
14:48 72.84 72.85 72.83 72.83 7.7K
14:49 72.85 72.85 72.84 72.84 3.5K
14:50 72.84 72.85 72.84 72.85 2.9K
14:51 72.86 72.89 72.86 72.88 4.4K
14:52 72.89 72.90 72.87 72.87 12.0K
14:53 72.87 72.87 72.87 72.87 0.9K
14:54 72.87 72.87 72.87 72.86 7.8K
14:55 72.86 72.87 72.86 72.87 2.2K
14:56 72.86 72.86 72.85 72.85 5.7K
14:57 72.84 72.85 72.82 72.83 8.6K
14:58 72.83 72.83 72.78 72.78 5.7K
14:59 72.77 72.79 72.77 72.79 4.3K
15:00 72.79 72.81 72.79 72.81 5.9K
15:01 72.81 72.83 72.81 72.83 5.0K
15:02 72.83 72.84 72.82 72.83 3.9K
15:03 72.82 72.83 72.81 72.82 9.6K
15:04 72.83 72.84 72.83 72.84 7.0K
15:05 72.84 72.86 72.84 72.86 4.3K
15:06 72.86 72.88 72.86 72.88 4.8K
15:07 72.88 72.88 72.87 72.86 8.8K
15:08 72.87 72.91 72.87 72.91 8.0K
15:09 72.91 72.92 72.91 72.91 7.5K
15:10 72.90 72.94 72.90 72.93 13.4K
15:11 72.93 72.93 72.90 72.92 12.9K
15:12 72.92 72.92 72.89 72.89 6.8K
15:13 72.89 72.89 72.87 72.87 5.0K
15:14 72.89 72.91 72.89 72.89 9.4K
15:15 72.88 72.88 72.82 72.82 20.4K
15:16 72.83 72.83 72.79 72.80 7.3K
15:17 72.79 72.79 72.78 72.79 5.2K
15:18 72.79 72.79 72.77 72.78 6.0K
15:19 72.80 72.81 72.80 72.80 4.8K
15:20 72.81 72.81 72.79 72.80 6.2K
15:21 72.83 72.85 72.83 72.84 11.6K
15:22 72.83 72.86 72.83 72.85 9.7K
15:23 72.87 72.89 72.86 72.86 42.6K
15:24 72.84 72.85 72.82 72.82 17.9K
15:25 72.83 72.83 72.82 72.82 5.3K
15:26 72.83 72.84 72.82 72.84 11.8K
15:27 72.85 72.85 72.83 72.83 4.2K
15:28 72.82 72.82 72.78 72.78 8.7K
15:29 72.79 72.79 72.77 72.77 7.5K
15:30 72.76 72.76 72.73 72.73 9.8K
15:31 72.75 72.79 72.75 72.79 10.5K
15:32 72.79 72.79 72.74 72.74 8.2K
15:33 72.74 72.76 72.74 72.76 7.6K
15:34 72.76 72.79 72.76 72.76 17.6K
15:35 72.75 72.79 72.75 72.79 12.7K
15:36 72.78 72.82 72.77 72.78 31.8K
15:37 72.78 72.80 72.78 72.80 4.8K
15:38 72.80 72.83 72.80 72.81 11.4K
15:39 72.82 72.82 72.81 72.81 14.9K
15:40 72.81 72.83 72.81 72.83 35.3K
15:41 72.84 72.84 72.82 72.82 7.6K
15:42 72.82 72.88 72.82 72.86 20.6K
15:43 72.88 72.88 72.84 72.83 19.7K
15:44 72.83 72.83 72.83 72.83 7.0K
15:45 72.83 72.83 72.80 72.80 20.4K
15:46 72.80 72.89 72.80 72.89 57.5K
15:47 72.89 72.90 72.87 72.90 17.5K
15:48 72.90 72.90 72.86 72.88 32.6K
15:49 72.89 72.95 72.87 72.94 93.1K
15:50 72.89 72.95 72.89 72.93 45.0K
15:51 72.93 72.99 72.93 72.98 35.8K
15:52 72.98 73.01 72.98 72.98 23.3K
15:53 72.98 72.99 72.98 72.99 27.4K
15:54 72.99 73.03 72.98 72.99 47.5K
15:55 73.00 73.00 72.94 72.96 58.5K
15:56 72.94 72.94 72.89 72.90 41.1K
15:57 72.90 72.91 72.85 72.86 66.4K
15:58 72.84 72.86 72.84 72.86 69.6K
15:59 72.86 72.88 72.85 72.88 4,230.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available