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 73.25 73.35 73.25 73.35 37.1K
09:31 73.43 73.43 73.16 73.29 4.9K
09:32 73.28 73.28 73.11 73.11 13.3K
09:33 73.00 73.06 73.00 73.06 0.5K
09:34 73.05 73.08 73.05 73.08 1.4K
09:35 73.08 73.11 73.03 73.06 17.2K
09:36 73.05 73.06 73.04 73.06 2.9K
09:37 73.06 73.16 73.06 73.11 10.9K
09:38 73.08 73.08 73.08 73.08 5.3K
09:39 73.09 73.12 73.09 73.08 7.6K
09:40 73.07 73.07 72.98 72.98 7.4K
09:41 73.03 73.03 73.03 73.03 1.8K
09:42 73.05 73.05 73.00 73.00 1.2K
09:43 73.14 73.14 73.08 73.08 9.7K
09:44 73.05 73.06 73.05 73.06 2.5K
09:45 73.05 73.07 73.01 73.01 13.5K
09:46 72.98 72.98 72.83 72.83 9.4K
09:47 72.85 72.94 72.85 72.89 7.8K
09:48 72.86 72.89 72.86 72.89 2.8K
09:49 72.88 72.91 72.88 72.91 2.1K
09:50 72.89 72.95 72.87 72.90 15.0K
09:51 72.91 72.91 72.89 72.89 2.6K
09:52 72.89 72.89 72.88 72.88 1.6K
09:53 72.88 72.89 72.81 72.89 11.7K
09:54 72.91 72.92 72.89 72.91 5.3K
09:55 72.92 72.92 72.83 72.85 6.4K
09:56 72.83 72.83 72.76 72.76 3.7K
09:57 72.68 72.68 72.66 72.66 6.9K
09:58 72.66 72.68 72.64 72.68 8.1K
09:59 72.68 72.69 72.67 72.69 6.3K
10:00 72.72 72.78 72.71 72.78 6.3K
10:01 72.86 72.86 72.83 72.83 3.5K
10:03 72.89 72.89 72.77 72.77 15.5K
10:04 72.77 72.79 72.75 72.77 11.8K
10:05 72.77 72.81 72.76 72.76 8.3K
10:06 72.75 72.76 72.74 72.76 1.7K
10:07 72.76 72.78 72.73 72.73 6.2K
10:08 72.71 72.71 72.69 72.69 2.7K
10:09 72.69 72.72 72.67 72.72 7.5K
10:10 72.72 72.72 72.65 72.65 4.9K
10:11 72.69 72.72 72.68 72.69 7.9K
10:12 72.69 72.80 72.69 72.80 5.3K
10:13 72.81 72.81 72.80 72.80 5.7K
10:14 72.82 72.85 72.81 72.81 7.4K
10:15 72.78 72.82 72.73 72.82 11.5K
10:16 72.83 72.84 72.82 72.83 5.6K
10:17 72.86 72.90 72.84 72.89 7.6K
10:18 72.88 72.88 72.80 72.80 14.5K
10:19 72.80 72.80 72.76 72.76 2.8K
10:20 72.75 72.82 72.72 72.82 13.5K
10:21 72.82 72.82 72.77 72.82 8.3K
10:22 72.85 72.85 72.81 72.81 11.5K
10:23 72.81 72.84 72.81 72.82 4.9K
10:24 72.81 72.81 72.77 72.77 10.3K
10:25 72.78 72.82 72.76 72.82 4.2K
10:26 72.85 72.85 72.84 72.83 2.6K
10:27 72.85 72.85 72.82 72.83 4.9K
10:28 72.83 72.87 72.83 72.87 8.4K
10:29 72.87 72.87 72.86 72.86 4.6K
10:30 72.83 72.83 72.79 72.81 11.8K
10:31 72.80 72.86 72.80 72.83 7.2K
10:32 72.81 72.81 72.81 72.81 2.8K
10:33 72.86 72.86 72.81 72.81 5.3K
10:34 72.82 72.85 72.81 72.83 9.8K
10:35 72.84 72.84 72.82 72.82 8.0K
10:36 72.81 72.83 72.78 72.79 9.1K
10:37 72.78 72.79 72.72 72.72 8.4K
10:38 72.72 72.73 72.71 72.72 7.5K
10:39 72.73 72.79 72.73 72.78 5.9K
10:40 72.77 72.80 72.77 72.80 4.9K
10:41 72.79 72.81 72.78 72.81 6.5K
10:42 72.84 72.85 72.84 72.84 3.2K
10:43 72.84 72.84 72.78 72.78 4.8K
10:44 72.77 72.84 72.77 72.84 8.3K
10:45 72.83 72.83 72.81 72.81 6.9K
10:46 72.80 72.80 72.80 72.80 6.6K
10:47 72.78 72.78 72.75 72.76 7.2K
10:48 72.76 72.76 72.71 72.71 8.2K
10:49 72.74 72.74 72.73 72.73 10.5K
10:50 72.73 72.73 72.73 72.73 5.4K
10:51 72.73 72.75 72.73 72.74 14.0K
10:52 72.74 72.74 72.72 72.72 6.2K
10:53 72.72 72.75 72.72 72.75 2.1K
10:54 72.74 72.83 72.72 72.82 18.8K
10:55 72.83 72.87 72.82 72.87 5.4K
10:56 72.87 72.87 72.85 72.86 12.6K
10:57 72.86 72.86 72.77 72.79 11.1K
10:58 72.77 72.78 72.77 72.77 2.2K
10:59 72.78 72.83 72.78 72.83 9.0K
11:00 72.83 72.85 72.82 72.83 6.0K
11:01 72.82 72.89 72.82 72.89 7.2K
11:02 72.89 72.93 72.89 72.92 5.9K
11:03 72.92 72.94 72.92 72.94 1.9K
11:04 72.94 72.94 72.92 72.92 11.9K
11:05 72.92 72.96 72.88 72.88 8.2K
11:06 72.91 72.94 72.91 72.94 3.9K
11:07 72.94 72.94 72.92 72.92 3.9K
11:08 72.91 72.91 72.89 72.89 4.4K
11:09 72.89 72.89 72.88 72.89 5.2K
11:10 72.88 72.91 72.88 72.88 9.4K
11:11 72.83 72.85 72.83 72.85 1.3K
11:12 72.85 72.85 72.79 72.79 10.0K
11:13 72.77 72.82 72.77 72.82 4.5K
11:14 72.81 72.83 72.81 72.83 6.8K
11:15 72.87 72.90 72.87 72.90 5.6K
11:16 72.91 72.91 72.89 72.89 7.4K
11:17 72.90 72.92 72.90 72.92 6.8K
11:18 72.94 73.01 72.94 73.01 11.7K
11:19 73.00 73.03 73.00 73.00 10.3K
11:20 73.01 73.02 73.00 73.02 2.8K
11:21 73.03 73.04 73.03 73.04 3.3K
11:22 73.05 73.05 73.02 73.02 10.4K
11:23 73.02 73.06 73.02 73.06 3.2K
11:24 73.06 73.10 73.06 73.10 10.2K
11:25 73.11 73.12 73.10 73.11 6.9K
11:26 73.13 73.13 73.10 73.12 4.6K
11:27 73.10 73.10 73.06 73.08 8.8K
11:28 73.06 73.09 73.06 73.09 4.8K
11:29 73.12 73.13 73.11 73.13 7.5K
11:30 73.13 73.18 73.13 73.17 5.8K
11:31 73.17 73.17 73.14 73.15 4.4K
11:32 73.16 73.16 73.13 73.13 7.1K
11:33 73.09 73.09 73.09 73.09 7.9K
11:34 73.08 73.14 73.08 73.14 8.8K
11:35 73.14 73.14 73.12 73.14 8.0K
11:36 73.14 73.14 73.12 73.13 3.6K
11:37 73.13 73.14 73.13 73.13 5.0K
11:38 73.14 73.14 73.10 73.10 6.9K
11:39 73.10 73.10 73.08 73.09 6.7K
11:40 73.09 73.09 73.06 73.06 5.1K
11:41 73.06 73.07 73.06 73.07 5.0K
11:42 73.09 73.09 73.09 73.09 3.2K
11:43 73.07 73.07 73.05 73.06 7.0K
11:44 73.06 73.06 73.01 73.02 6.6K
11:45 73.02 73.02 73.01 73.01 1.6K
11:46 73.01 73.02 73.01 73.01 1.9K
11:47 73.02 73.05 73.02 73.05 5.8K
11:48 73.08 73.11 73.08 73.09 8.5K
11:49 73.08 73.09 73.08 73.09 4.4K
11:50 73.08 73.08 73.08 73.08 0.8K
11:51 73.05 73.06 73.03 73.06 5.5K
11:52 73.05 73.06 73.05 73.06 4.4K
11:53 73.06 73.08 73.06 73.08 5.2K
11:54 73.10 73.13 73.10 73.11 6.5K
11:55 73.11 73.14 73.11 73.11 5.9K
11:56 73.12 73.14 73.12 73.11 2.0K
11:57 73.12 73.12 73.07 73.08 5.9K
11:58 73.08 73.08 73.05 73.05 3.1K
11:59 73.07 73.10 73.07 73.09 4.5K
12:00 73.08 73.08 73.08 73.08 1.5K
12:01 73.09 73.11 73.09 73.11 6.0K
12:02 73.09 73.09 73.09 73.08 0.9K
12:03 73.08 73.11 73.08 73.09 7.6K
12:04 73.10 73.11 73.10 73.11 2.0K
12:05 73.11 73.11 73.07 73.07 8.4K
12:06 73.05 73.10 73.05 73.08 3.7K
12:07 73.09 73.10 73.09 73.10 3.7K
12:08 73.10 73.10 73.06 73.06 9.5K
12:09 73.06 73.06 73.03 73.03 2.6K
12:10 73.02 73.03 73.02 73.03 1.1K
12:11 73.03 73.06 73.03 73.06 5.3K
12:12 73.07 73.10 73.07 73.10 4.9K
12:13 73.09 73.10 73.09 73.09 4.5K
12:14 73.10 73.10 73.07 73.07 2.6K
12:15 73.05 73.05 73.00 73.00 3.8K
12:16 73.01 73.02 73.01 73.01 2.6K
12:17 73.01 73.01 73.00 73.00 4.6K
12:18 72.98 72.98 72.93 72.93 3.6K
12:19 72.94 72.95 72.94 72.95 3.2K
12:20 72.95 72.96 72.95 72.95 5.5K
12:21 72.92 72.93 72.91 72.92 5.1K
12:22 72.94 72.94 72.91 72.91 2.2K
12:23 72.90 72.90 72.89 72.89 1.6K
12:24 72.89 72.90 72.89 72.89 3.4K
12:25 72.88 72.88 72.88 72.88 5.1K
12:26 72.88 72.88 72.87 72.87 3.0K
12:27 72.87 72.87 72.87 72.87 1.9K
12:28 72.86 72.86 72.85 72.86 5.8K
12:29 72.87 72.88 72.87 72.88 7.3K
12:30 72.87 72.92 72.87 72.92 7.0K
12:31 72.91 72.94 72.91 72.94 2.7K
12:32 72.96 72.96 72.93 72.93 4.7K
12:33 72.94 72.94 72.94 72.94 2.8K
12:34 72.94 72.94 72.92 72.93 3.4K
12:35 72.94 72.95 72.93 72.95 2.3K
12:36 72.99 72.99 72.98 72.98 3.6K
12:37 72.98 72.98 72.98 72.98 1.5K
12:38 72.98 72.99 72.97 72.99 11.7K
12:39 72.99 73.02 72.99 73.02 7.8K
12:40 73.02 73.05 73.02 73.05 3.9K
12:41 73.05 73.05 73.05 73.05 2.0K
12:42 73.07 73.07 73.05 73.06 5.5K
12:43 73.06 73.07 73.06 73.07 3.9K
12:44 73.09 73.12 73.09 73.09 3.9K
12:45 73.08 73.08 73.06 73.06 3.3K
12:46 73.03 73.03 73.01 73.01 2.5K
12:47 73.04 73.04 73.04 73.03 1.1K
12:48 73.04 73.05 73.04 73.05 0.7K
12:49 73.05 73.06 73.05 73.06 4.3K
12:50 73.07 73.07 73.06 73.06 2.4K
12:51 73.07 73.10 73.07 73.10 4.4K
12:52 73.11 73.13 73.11 73.13 5.6K
12:53 73.11 73.12 73.07 73.07 12.2K
12:54 73.06 73.07 73.06 73.06 6.8K
12:55 73.06 73.06 73.00 73.00 4.5K
12:56 73.00 73.00 72.99 72.99 1.7K
12:57 72.99 73.04 72.99 73.04 5.7K
12:58 73.03 73.08 73.03 73.08 6.9K
12:59 73.08 73.08 73.08 73.08 3.7K
13:00 73.06 73.06 73.02 73.02 5.1K
13:01 73.01 73.05 73.01 73.05 3.8K
13:02 73.06 73.08 73.06 73.07 0.9K
13:03 73.07 73.09 73.07 73.07 6.7K
13:04 73.10 73.14 73.09 73.14 7.9K
13:05 73.14 73.15 73.14 73.15 5.9K
13:06 73.15 73.16 73.15 73.15 1.6K
13:07 73.15 73.21 73.15 73.20 9.2K
13:08 73.20 73.20 73.19 73.19 1.2K
13:09 73.20 73.20 73.18 73.19 4.5K
13:10 73.21 73.21 73.18 73.18 3.8K
13:11 73.17 73.17 73.16 73.16 3.7K
13:12 73.16 73.16 73.13 73.13 3.7K
13:13 73.13 73.13 73.12 73.13 6.3K
13:14 73.13 73.13 73.13 73.13 4.4K
13:15 73.14 73.14 73.13 73.13 3.4K
13:16 73.12 73.12 73.07 73.07 5.8K
13:17 73.09 73.13 73.09 73.11 3.8K
13:18 73.12 73.13 73.12 73.13 1.1K
13:19 73.15 73.15 73.15 73.15 1.7K
13:20 73.14 73.14 73.12 73.11 5.3K
13:21 73.09 73.09 73.09 73.09 1.9K
13:22 73.09 73.09 73.07 73.08 4.8K
13:23 73.09 73.09 73.08 73.09 2.1K
13:24 73.08 73.08 73.04 73.04 4.8K
13:25 73.01 73.02 73.00 73.02 4.6K
13:26 73.03 73.03 72.98 72.97 4.6K
13:27 72.98 72.99 72.95 72.95 2.8K
13:28 72.95 72.96 72.93 72.96 5.8K
13:29 72.97 73.00 72.97 73.00 4.1K
13:30 73.00 73.00 72.98 72.98 2.8K
13:31 72.98 73.01 72.98 73.01 4.3K
13:32 73.01 73.02 73.00 73.01 5.2K
13:33 73.01 73.02 73.00 73.02 4.9K
13:34 73.03 73.04 73.03 73.04 1.0K
13:35 73.04 73.04 73.02 73.02 4.1K
13:36 73.00 73.00 72.98 72.98 1.4K
13:37 72.96 72.97 72.95 72.95 4.4K
13:38 72.97 72.97 72.95 72.95 4.0K
13:39 72.95 72.96 72.95 72.96 4.2K
13:40 72.96 72.96 72.95 72.95 2.9K
13:41 72.94 72.94 72.90 72.90 16.3K
13:42 72.90 72.90 72.87 72.86 11.0K
13:43 72.86 72.86 72.81 72.85 9.7K
13:44 72.85 72.88 72.85 72.87 4.5K
13:45 72.86 72.86 72.85 72.86 4.0K
13:46 72.85 72.86 72.85 72.85 3.4K
13:47 72.85 72.86 72.85 72.86 3.7K
13:48 72.87 72.87 72.87 72.87 2.6K
13:49 72.85 72.86 72.83 72.85 37.6K
13:50 72.83 72.85 72.83 72.83 6.0K
13:51 72.84 72.84 72.84 72.83 4.0K
13:52 72.85 72.85 72.82 72.83 12.0K
13:53 72.83 72.83 72.80 72.80 4.2K
13:54 72.80 72.88 72.80 72.88 25.2K
13:55 72.90 72.90 72.87 72.89 8.0K
13:56 72.90 72.91 72.88 72.89 30.4K
13:57 72.89 72.89 72.89 72.89 1.2K
13:58 72.89 72.90 72.89 72.90 8.4K
13:59 72.90 72.90 72.86 72.86 9.1K
14:00 72.83 72.83 72.78 72.78 7.3K
14:01 72.78 72.78 72.75 72.75 8.9K
14:02 72.76 72.78 72.75 72.77 7.0K
14:03 72.78 72.78 72.77 72.78 3.0K
14:04 72.77 72.79 72.77 72.79 11.8K
14:05 72.79 72.82 72.79 72.81 8.3K
14:06 72.80 72.81 72.75 72.75 11.3K
14:07 72.75 72.75 72.69 72.69 20.0K
14:08 72.69 72.74 72.69 72.72 80.0K
14:09 72.71 72.75 72.71 72.72 23.0K
14:10 72.74 72.78 72.74 72.75 13.5K
14:11 72.76 72.76 72.73 72.73 7.0K
14:12 72.73 72.73 72.71 72.72 5.3K
14:13 72.69 72.69 72.68 72.68 3.7K
14:14 72.69 72.72 72.69 72.71 4.5K
14:15 72.72 72.74 72.72 72.74 7.6K
14:16 72.74 72.74 72.69 72.69 10.1K
14:17 72.69 72.72 72.69 72.73 6.5K
14:18 72.72 72.72 72.64 72.64 9.6K
14:19 72.64 72.64 72.61 72.62 6.6K
14:20 72.61 72.65 72.61 72.65 5.6K
14:21 72.65 72.65 72.63 72.64 3.3K
14:22 72.65 72.66 72.64 72.65 4.9K
14:23 72.64 72.65 72.64 72.65 3.7K
14:24 72.63 72.63 72.63 72.63 3.1K
14:25 72.61 72.62 72.60 72.60 11.9K
14:26 72.58 72.58 72.57 72.58 7.1K
14:27 72.59 72.60 72.58 72.58 5.7K
14:28 72.58 72.59 72.58 72.58 3.4K
14:29 72.58 72.61 72.57 72.60 12.3K
14:30 72.60 72.61 72.59 72.61 4.6K
14:31 72.62 72.62 72.60 72.60 6.1K
14:32 72.59 72.60 72.54 72.55 6.3K
14:33 72.55 72.55 72.53 72.53 7.2K
14:34 72.54 72.56 72.54 72.54 11.7K
14:35 72.53 72.53 72.50 72.50 7.2K
14:36 72.50 72.50 72.49 72.49 11.4K
14:37 72.48 72.52 72.48 72.52 6.1K
14:38 72.52 72.55 72.52 72.55 8.2K
14:39 72.57 72.60 72.57 72.59 11.8K
14:40 72.58 72.60 72.58 72.60 7.3K
14:41 72.61 72.61 72.59 72.59 7.1K
14:42 72.59 72.61 72.59 72.61 3.5K
14:43 72.63 72.64 72.63 72.64 5.0K
14:44 72.64 72.66 72.64 72.66 6.3K
14:45 72.67 72.68 72.63 72.63 6.2K
14:46 72.64 72.64 72.64 72.64 5.2K
14:47 72.63 72.69 72.63 72.69 6.3K
14:48 72.69 72.71 72.69 72.69 7.1K
14:49 72.71 72.71 72.71 72.71 0.3K
14:50 72.71 72.74 72.70 72.73 31.7K
14:51 72.73 72.74 72.68 72.68 10.4K
14:52 72.68 72.70 72.68 72.70 6.9K
14:53 72.70 72.70 72.61 72.61 11.2K
14:54 72.61 72.62 72.61 72.62 5.3K
14:55 72.61 72.61 72.58 72.59 4.1K
14:56 72.58 72.62 72.58 72.62 7.7K
14:57 72.62 72.65 72.62 72.64 9.7K
14:58 72.63 72.63 72.61 72.63 14.3K
14:59 72.62 72.64 72.62 72.63 8.5K
15:00 72.62 72.62 72.62 72.61 5.6K
15:01 72.61 72.63 72.60 72.63 8.5K
15:02 72.66 72.66 72.59 72.62 30.6K
15:03 72.63 72.63 72.63 72.63 7.4K
15:04 72.64 72.67 72.64 72.64 7.7K
15:05 72.65 72.65 72.64 72.64 1.2K
15:06 72.64 72.64 72.61 72.62 7.3K
15:07 72.62 72.63 72.60 72.61 7.0K
15:08 72.60 72.60 72.59 72.60 4.1K
15:09 72.60 72.63 72.59 72.63 7.0K
15:10 72.63 72.65 72.63 72.65 6.2K
15:11 72.65 72.65 72.64 72.64 2.2K
15:12 72.65 72.66 72.65 72.65 6.9K
15:13 72.65 72.65 72.65 72.65 3.5K
15:14 72.65 72.66 72.64 72.64 7.0K
15:15 72.63 72.64 72.62 72.64 11.5K
15:16 72.65 72.67 72.65 72.67 4.9K
15:17 72.67 72.71 72.67 72.68 10.7K
15:18 72.68 72.70 72.67 72.70 14.5K
15:19 72.70 72.70 72.69 72.69 3.7K
15:20 72.68 72.68 72.64 72.65 4.5K
15:21 72.65 72.67 72.62 72.62 13.2K
15:22 72.59 72.61 72.58 72.61 10.0K
15:23 72.61 72.62 72.61 72.62 2.8K
15:24 72.62 72.63 72.62 72.63 6.6K
15:25 72.63 72.63 72.63 72.63 4.1K
15:26 72.63 72.63 72.59 72.58 8.0K
15:27 72.57 72.59 72.55 72.55 7.8K
15:28 72.55 72.56 72.55 72.56 4.2K
15:29 72.56 72.59 72.55 72.58 9.3K
15:30 72.58 72.60 72.58 72.60 5.5K
15:31 72.59 72.61 72.58 72.61 7.3K
15:32 72.61 72.62 72.59 72.59 9.2K
15:33 72.59 72.61 72.59 72.60 6.2K
15:34 72.60 72.62 72.60 72.61 7.3K
15:35 72.62 72.62 72.56 72.56 24.4K
15:36 72.55 72.60 72.54 72.60 32.7K
15:37 72.60 72.61 72.57 72.58 12.7K
15:38 72.58 72.58 72.54 72.54 6.1K
15:39 72.55 72.55 72.52 72.54 8.9K
15:40 72.54 72.56 72.54 72.54 9.9K
15:41 72.55 72.56 72.54 72.55 11.2K
15:42 72.56 72.56 72.55 72.55 9.6K
15:43 72.55 72.56 72.55 72.56 9.5K
15:44 72.56 72.58 72.56 72.58 8.9K
15:45 72.59 72.60 72.56 72.56 10.5K
15:46 72.56 72.56 72.51 72.52 14.3K
15:47 72.53 72.53 72.52 72.52 9.2K
15:48 72.55 72.55 72.49 72.49 13.9K
15:49 72.45 72.46 72.41 72.41 13.7K
15:50 72.40 72.48 72.40 72.48 23.2K
15:51 72.47 72.48 72.45 72.45 14.4K
15:52 72.46 72.46 72.43 72.43 10.1K
15:53 72.42 72.46 72.42 72.46 17.8K
15:54 72.46 72.47 72.44 72.44 14.6K
15:55 72.45 72.49 72.43 72.49 25.2K
15:56 72.47 72.47 72.45 72.45 31.5K
15:57 72.45 72.46 72.43 72.43 34.4K
15:58 72.43 72.43 72.42 72.42 56.1K
15:59 72.42 72.42 72.38 72.38 1,664.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available