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 72.67 72.67 72.44 72.48 27.4K
09:31 72.78 72.78 72.78 72.78 5.1K
09:32 72.75 72.75 72.57 72.58 8.9K
09:33 72.62 72.68 72.46 72.46 9.0K
09:34 72.43 72.57 72.43 72.52 1.7K
09:35 72.44 72.52 72.44 72.52 14.1K
09:36 72.52 72.52 72.43 72.43 8.6K
09:37 72.42 72.42 72.36 72.39 8.2K
09:38 72.44 72.51 72.42 72.51 14.4K
09:39 72.52 72.52 72.51 72.51 1.5K
09:40 72.51 72.51 72.45 72.45 3.8K
09:41 72.46 72.53 72.46 72.47 21.1K
09:42 72.50 72.50 72.48 72.48 5.4K
09:43 72.48 72.50 72.46 72.46 5.5K
09:44 72.46 72.47 72.42 72.42 11.4K
09:45 72.41 72.48 72.38 72.47 19.2K
09:46 72.48 72.49 72.48 72.49 5.6K
09:47 72.50 72.52 72.49 72.50 13.0K
09:48 72.50 72.50 72.48 72.49 5.6K
09:49 72.51 72.51 72.46 72.47 13.5K
09:50 72.48 72.54 72.48 72.53 11.6K
09:51 72.53 72.53 72.50 72.51 4.4K
09:52 72.53 72.53 72.51 72.52 10.6K
09:53 72.51 72.53 72.50 72.50 7.0K
09:54 72.48 72.48 72.41 72.48 10.9K
09:55 72.47 72.48 72.45 72.45 5.9K
09:56 72.44 72.48 72.44 72.47 3.2K
09:57 72.51 72.51 72.44 72.44 4.4K
09:58 72.43 72.44 72.42 72.43 5.2K
09:59 72.41 72.41 72.36 72.36 5.1K
10:00 72.37 72.44 72.37 72.40 5.6K
10:01 72.39 72.45 72.39 72.45 8.1K
10:02 72.45 72.45 72.42 72.43 5.2K
10:03 72.43 72.43 72.42 72.42 4.2K
10:04 72.38 72.41 72.38 72.41 8.7K
10:05 72.41 72.41 72.37 72.38 18.5K
10:06 72.38 72.41 72.36 72.37 6.3K
10:07 72.39 72.39 72.37 72.37 8.3K
10:08 72.36 72.37 72.35 72.35 10.6K
10:09 72.37 72.38 72.37 72.37 7.7K
10:10 72.37 72.39 72.37 72.38 5.1K
10:11 72.39 72.40 72.38 72.38 5.4K
10:12 72.37 72.37 72.34 72.34 6.7K
10:13 72.33 72.33 72.28 72.28 4.0K
10:14 72.29 72.31 72.29 72.30 5.0K
10:15 72.33 72.33 72.31 72.31 4.9K
10:16 72.30 72.32 72.30 72.31 4.7K
10:17 72.32 72.32 72.23 72.23 13.8K
10:18 72.26 72.29 72.26 72.29 4.9K
10:19 72.28 72.28 72.27 72.27 8.6K
10:20 72.24 72.25 72.21 72.21 6.3K
10:21 72.20 72.21 72.19 72.21 4.6K
10:22 72.26 72.26 72.22 72.22 6.7K
10:23 72.22 72.24 72.20 72.24 3.8K
10:24 72.24 72.29 72.24 72.24 9.0K
10:25 72.24 72.24 72.20 72.21 2.3K
10:26 72.21 72.21 72.20 72.20 3.9K
10:27 72.19 72.21 72.19 72.21 3.3K
10:28 72.21 72.24 72.21 72.23 7.9K
10:29 72.24 72.26 72.22 72.26 5.6K
10:30 72.27 72.27 72.22 72.23 9.9K
10:31 72.25 72.26 72.24 72.26 6.8K
10:32 72.27 72.30 72.27 72.30 2.7K
10:33 72.31 72.31 72.24 72.24 41.2K
10:34 72.24 72.24 72.19 72.19 6.9K
10:35 72.18 72.18 72.15 72.15 3.4K
10:36 72.12 72.12 72.09 72.10 6.4K
10:37 72.07 72.10 72.07 72.10 3.0K
10:38 72.10 72.11 72.10 72.10 4.7K
10:39 72.08 72.09 72.06 72.09 2.9K
10:40 72.09 72.12 72.09 72.11 8.5K
10:41 72.14 72.16 72.14 72.15 4.2K
10:42 72.16 72.19 72.15 72.17 5.7K
10:43 72.18 72.18 72.14 72.14 5.5K
10:44 72.12 72.14 72.12 72.14 1.7K
10:45 72.15 72.15 72.12 72.12 4.2K
10:46 72.09 72.10 72.09 72.08 4.6K
10:47 72.06 72.06 72.05 72.06 3.2K
10:48 72.05 72.05 72.04 72.05 3.9K
10:49 72.04 72.04 72.03 72.03 3.6K
10:50 72.02 72.03 72.01 72.02 3.2K
10:51 72.02 72.04 72.02 72.04 5.8K
10:52 72.05 72.06 72.03 72.06 7.1K
10:53 72.04 72.04 72.04 72.04 1.2K
10:54 72.05 72.06 72.04 72.04 5.8K
10:55 72.03 72.06 72.03 72.06 8.4K
10:56 72.07 72.10 72.07 72.09 4.2K
10:57 72.09 72.09 72.04 72.04 4.4K
10:58 72.02 72.03 71.99 72.01 9.9K
10:59 72.00 72.01 72.00 72.00 4.1K
11:00 72.00 72.00 71.94 71.94 4.8K
11:01 71.92 71.95 71.92 71.95 3.5K
11:02 71.95 71.98 71.95 71.98 4.7K
11:03 71.98 71.98 71.92 71.92 5.6K
11:04 71.94 71.94 71.93 71.93 3.5K
11:05 71.94 71.94 71.93 71.93 7.6K
11:06 71.94 71.98 71.94 71.97 7.5K
11:07 71.98 71.98 71.97 71.98 6.9K
11:08 71.98 71.99 71.98 71.98 6.3K
11:09 71.97 71.97 71.95 71.97 6.4K
11:10 71.96 71.97 71.96 71.97 7.3K
11:11 71.98 71.99 71.98 71.99 5.1K
11:12 72.00 72.00 71.99 72.00 4.2K
11:13 72.02 72.04 72.02 72.03 3.6K
11:14 72.04 72.06 72.03 72.06 6.1K
11:15 72.07 72.07 72.02 72.02 9.5K
11:16 72.02 72.02 72.01 72.01 2.9K
11:17 72.02 72.04 72.01 72.01 7.0K
11:18 72.04 72.04 72.02 72.02 3.2K
11:19 71.99 71.99 71.99 71.99 3.3K
11:20 71.99 72.02 71.99 72.02 5.4K
11:21 72.03 72.03 72.00 72.00 4.3K
11:22 72.01 72.03 72.01 72.03 7.7K
11:23 72.01 72.01 71.96 71.97 7.4K
11:24 71.97 72.00 71.97 72.00 3.3K
11:25 72.00 72.02 72.00 72.02 4.0K
11:26 72.02 72.03 72.00 72.00 3.4K
11:27 72.00 72.00 71.98 71.97 4.7K
11:28 71.95 71.96 71.93 71.93 4.5K
11:29 71.93 71.94 71.93 71.94 2.2K
11:30 71.94 71.94 71.93 71.94 7.1K
11:31 71.93 71.98 71.93 71.97 4.7K
11:32 71.96 71.98 71.96 71.98 6.9K
11:33 71.98 71.98 71.95 71.96 5.0K
11:34 71.95 71.95 71.95 71.94 4.9K
11:35 71.96 71.97 71.96 71.97 3.0K
11:36 71.97 72.04 71.97 72.04 4.0K
11:37 72.04 72.06 72.01 72.02 6.4K
11:38 72.01 72.02 71.97 71.98 4.2K
11:39 71.97 71.97 71.94 71.95 3.2K
11:40 71.97 71.97 71.95 71.97 4.9K
11:41 71.99 71.99 71.99 71.99 0.5K
11:42 72.00 72.00 71.95 71.95 5.2K
11:43 71.95 71.96 71.94 71.96 2.4K
11:44 71.97 72.02 71.97 72.02 8.8K
11:45 72.02 72.04 72.02 72.02 3.5K
11:46 72.03 72.04 72.02 72.04 2.9K
11:47 72.04 72.05 72.04 72.05 3.3K
11:48 72.04 72.04 72.02 72.03 2.2K
11:49 72.03 72.03 72.00 72.00 4.7K
11:50 72.00 72.01 71.99 71.99 2.0K
11:51 72.00 72.02 72.00 72.02 3.8K
11:52 72.02 72.04 72.02 72.03 3.9K
11:53 72.05 72.05 72.05 72.05 3.1K
11:54 72.04 72.05 72.04 72.05 2.1K
11:55 72.04 72.05 72.04 72.05 3.2K
11:56 72.06 72.07 72.05 72.05 5.9K
11:57 72.06 72.07 72.06 72.07 2.1K
11:58 72.06 72.06 72.06 72.06 3.5K
11:59 72.05 72.07 72.05 72.06 3.3K
12:00 72.07 72.07 72.00 72.00 4.3K
12:01 72.02 72.03 72.02 72.03 6.1K
12:02 72.01 72.01 72.01 72.01 2.1K
12:03 72.02 72.02 72.01 72.02 3.2K
12:04 72.01 72.02 72.01 72.02 3.5K
12:05 72.02 72.02 72.01 72.01 2.3K
12:06 72.00 72.01 72.00 72.01 1.7K
12:07 71.99 71.99 71.99 71.99 2.1K
12:08 71.99 72.02 71.99 72.02 4.5K
12:09 72.00 72.01 72.00 72.01 1.2K
12:10 72.00 72.03 72.00 72.03 7.3K
12:11 72.03 72.13 72.03 72.13 20.9K
12:12 72.13 72.14 72.12 72.12 2.4K
12:13 72.11 72.11 72.07 72.07 4.1K
12:14 72.08 72.08 72.07 72.07 2.5K
12:15 72.06 72.06 72.05 72.05 4.8K
12:16 72.04 72.04 72.01 72.04 5.6K
12:17 72.06 72.06 72.05 72.05 1.8K
12:18 72.05 72.05 72.01 72.01 5.3K
12:19 71.97 71.98 71.96 71.97 4.8K
12:20 71.99 72.01 71.97 71.99 7.1K
12:21 71.99 72.00 71.99 72.00 1.0K
12:22 72.00 72.00 71.98 71.98 5.7K
12:23 71.99 71.99 71.97 71.97 5.2K
12:24 71.98 71.98 71.98 71.97 4.2K
12:25 71.98 71.98 71.96 71.96 3.7K
12:26 71.96 71.96 71.95 71.95 3.0K
12:27 71.96 71.96 71.95 71.94 3.7K
12:28 71.93 71.93 71.89 71.91 3.3K
12:29 71.84 71.84 71.81 71.83 23.8K
12:30 71.83 71.83 71.81 71.81 7.9K
12:31 71.81 71.82 71.80 71.80 6.4K
12:32 71.81 71.84 71.81 71.83 15.3K
12:33 71.83 71.83 71.79 71.82 9.3K
12:34 71.82 71.83 71.82 71.83 5.2K
12:35 71.83 71.84 71.81 71.81 5.3K
12:36 71.83 71.84 71.82 71.82 5.8K
12:37 71.83 71.86 71.83 71.85 5.9K
12:38 71.85 71.88 71.85 71.87 5.8K
12:39 71.87 71.90 71.87 71.89 6.9K
12:40 71.89 71.89 71.88 71.88 2.8K
12:41 71.88 71.89 71.86 71.89 6.3K
12:43 71.92 71.92 71.91 71.91 4.5K
12:44 71.92 71.92 71.90 71.90 4.0K
12:45 71.89 71.90 71.88 71.88 3.4K
12:46 71.89 71.90 71.89 71.90 3.0K
12:47 71.90 71.91 71.90 71.90 3.6K
12:48 71.91 71.96 71.91 71.96 10.3K
12:49 71.96 71.96 71.95 71.95 5.0K
12:50 71.95 71.95 71.93 71.93 2.3K
12:51 71.94 71.95 71.94 71.95 3.4K
12:52 71.98 71.98 71.95 71.96 5.0K
12:53 71.96 71.96 71.93 71.93 3.0K
12:54 71.93 71.93 71.92 71.92 3.6K
12:55 71.91 71.93 71.91 71.93 4.0K
12:56 71.93 71.95 71.93 71.95 3.2K
12:57 71.95 71.95 71.95 71.95 0.7K
12:58 71.97 71.97 71.95 71.95 4.6K
12:59 71.95 71.95 71.95 71.95 2.3K
13:00 71.95 71.97 71.94 71.97 5.1K
13:01 71.97 71.97 71.97 71.97 3.9K
13:02 71.97 72.00 71.96 71.99 9.7K
13:03 71.98 72.01 71.98 72.01 3.2K
13:04 72.02 72.02 71.98 71.98 5.7K
13:05 71.98 71.99 71.98 71.98 1.7K
13:06 71.99 72.00 71.99 72.00 2.5K
13:07 71.99 71.99 71.94 71.94 5.3K
13:08 71.94 71.96 71.92 71.93 5.3K
13:09 71.93 71.93 71.92 71.92 1.7K
13:10 71.93 71.93 71.92 71.92 3.2K
13:11 71.93 71.93 71.90 71.92 13.9K
13:12 71.93 71.93 71.89 71.89 5.5K
13:13 71.89 71.93 71.89 71.93 3.3K
13:14 71.93 71.93 71.89 71.89 4.5K
13:15 71.89 71.89 71.89 71.89 2.9K
13:16 71.89 71.89 71.87 71.87 2.2K
13:17 71.88 71.88 71.88 71.88 1.8K
13:18 71.89 71.90 71.87 71.90 3.7K
13:19 71.91 71.92 71.91 71.92 2.6K
13:20 71.91 71.91 71.89 71.90 8.1K
13:21 71.90 71.90 71.86 71.86 8.6K
13:22 71.86 71.89 71.86 71.86 5.1K
13:23 71.89 71.89 71.88 71.88 3.9K
13:24 71.87 71.87 71.87 71.87 2.4K
13:25 71.88 71.89 71.88 71.89 3.2K
13:26 71.89 71.89 71.88 71.89 1.3K
13:27 71.89 71.89 71.88 71.89 1.8K
13:28 71.88 71.90 71.88 71.90 9.9K
13:29 71.91 71.91 71.91 71.91 0.7K
13:30 71.91 71.91 71.89 71.89 2.7K
13:31 71.89 71.89 71.89 71.89 1.0K
13:32 71.89 71.89 71.85 71.85 7.4K
13:33 71.85 71.85 71.85 71.85 2.7K
13:34 71.86 71.86 71.84 71.84 5.0K
13:35 71.84 71.88 71.84 71.86 10.5K
13:36 71.85 71.87 71.85 71.87 11.3K
13:37 71.88 71.88 71.88 71.88 2.7K
13:38 71.88 71.88 71.85 71.85 2.3K
13:39 71.83 71.84 71.83 71.83 2.7K
13:40 71.83 71.84 71.83 71.84 4.4K
13:41 71.85 71.85 71.83 71.83 2.7K
13:42 71.83 71.83 71.83 71.83 4.0K
13:43 71.85 71.86 71.84 71.84 4.2K
13:44 71.84 71.85 71.84 71.85 2.1K
13:45 71.85 71.85 71.84 71.84 5.5K
13:46 71.84 71.84 71.84 71.84 1.7K
13:47 71.84 71.84 71.84 71.83 1.5K
13:48 71.84 71.84 71.84 71.84 2.4K
13:49 71.83 71.83 71.81 71.81 4.8K
13:50 71.80 71.80 71.79 71.79 3.9K
13:51 71.79 71.80 71.79 71.80 4.1K
13:52 71.79 71.82 71.79 71.82 9.7K
13:53 71.81 71.83 71.81 71.82 4.0K
13:54 71.81 71.81 71.80 71.81 3.2K
13:55 71.81 71.83 71.81 71.83 3.2K
13:56 71.82 71.83 71.82 71.82 4.6K
13:57 71.82 71.82 71.82 71.82 0.4K
13:58 71.81 71.82 71.80 71.82 4.9K
13:59 71.82 71.82 71.82 71.82 2.5K
14:00 71.82 71.83 71.82 71.83 4.5K
14:01 71.83 71.83 71.82 71.82 2.3K
14:02 71.82 71.85 71.82 71.83 2.6K
14:03 71.81 71.81 71.80 71.80 5.3K
14:05 71.81 71.81 71.75 71.75 4.8K
14:06 71.75 71.76 71.75 71.76 3.8K
14:07 71.77 71.77 71.76 71.77 1.9K
14:08 71.77 71.78 71.76 71.76 5.0K
14:09 71.75 71.75 71.73 71.73 7.0K
14:10 71.73 71.75 71.73 71.73 6.5K
14:11 71.71 71.71 71.70 71.70 4.3K
14:12 71.70 71.74 71.70 71.74 8.1K
14:13 71.75 71.76 71.75 71.75 3.8K
14:14 71.76 71.76 71.74 71.75 4.5K
14:15 71.76 71.76 71.75 71.75 0.7K
14:16 71.76 71.76 71.76 71.76 2.8K
14:17 71.73 71.73 71.73 71.72 4.3K
14:18 71.73 71.73 71.73 71.73 2.5K
14:19 71.73 71.73 71.71 71.71 3.1K
14:20 71.70 71.70 71.68 71.68 7.3K
14:21 71.69 71.69 71.69 71.69 2.7K
14:22 71.69 71.69 71.68 71.68 4.0K
14:23 71.67 71.67 71.67 71.67 3.2K
14:24 71.67 71.74 71.67 71.73 11.8K
14:25 71.74 71.74 71.73 71.73 10.8K
14:26 71.75 71.76 71.75 71.76 7.1K
14:27 71.76 71.76 71.75 71.75 4.5K
14:28 71.76 71.77 71.74 71.75 4.9K
14:29 71.75 71.77 71.75 71.76 9.0K
14:30 71.77 71.78 71.77 71.78 3.4K
14:31 71.78 71.80 71.77 71.80 3.5K
14:32 71.80 71.80 71.76 71.76 8.6K
14:33 71.76 71.76 71.76 71.76 0.4K
14:34 71.76 71.77 71.76 71.77 15.1K
14:35 71.77 71.79 71.77 71.79 3.4K
14:36 71.79 71.79 71.79 71.79 3.4K
14:37 71.80 71.80 71.78 71.78 8.8K
14:38 71.78 71.78 71.76 71.76 5.0K
14:39 71.76 71.77 71.76 71.76 4.2K
14:40 71.75 71.75 71.74 71.74 4.4K
14:41 71.75 71.75 71.75 71.75 4.0K
14:42 71.73 71.74 71.73 71.72 6.3K
14:43 71.71 71.72 71.71 71.72 6.5K
14:44 71.72 71.73 71.72 71.73 4.2K
14:45 71.72 71.72 71.72 71.72 2.8K
14:46 71.72 71.73 71.72 71.73 5.6K
14:47 71.73 71.73 71.73 71.73 1.5K
14:48 71.72 71.72 71.72 71.72 5.2K
14:49 71.71 71.71 71.68 71.68 7.0K
14:50 71.69 71.71 71.69 71.71 6.5K
14:51 71.72 71.72 71.72 71.72 6.0K
14:52 71.73 71.75 71.73 71.74 3.8K
14:53 71.76 71.76 71.75 71.76 6.1K
14:54 71.75 71.75 71.73 71.74 5.9K
14:55 71.74 71.75 71.74 71.75 1.7K
14:56 71.74 71.75 71.74 71.75 4.6K
14:57 71.74 71.74 71.73 71.72 6.0K
14:58 71.71 71.71 71.70 71.70 8.6K
14:59 71.71 71.71 71.68 71.68 6.3K
15:00 71.68 71.68 71.60 71.60 29.1K
15:01 71.59 71.59 71.57 71.59 6.3K
15:02 71.61 71.61 71.60 71.60 4.5K
15:03 71.59 71.62 71.59 71.62 7.5K
15:04 71.62 71.66 71.62 71.66 2.9K
15:05 71.66 71.67 71.66 71.67 3.3K
15:06 71.68 71.68 71.67 71.67 5.5K
15:07 71.68 71.68 71.68 71.68 0.9K
15:08 71.69 71.69 71.69 71.69 4.1K
15:09 71.70 71.70 71.68 71.70 12.9K
15:10 71.69 71.69 71.69 71.69 7.6K
15:11 71.69 71.70 71.69 71.70 9.8K
15:12 71.70 71.71 71.70 71.69 23.6K
15:13 71.69 71.72 71.69 71.72 6.7K
15:14 71.71 71.72 71.71 71.71 4.0K
15:15 71.72 71.72 71.72 71.72 3.6K
15:16 71.73 71.74 71.73 71.72 9.4K
15:17 71.72 71.72 71.71 71.72 7.3K
15:18 71.72 71.72 71.72 71.72 5.5K
15:19 71.72 71.72 71.71 71.71 3.1K
15:20 71.69 71.72 71.69 71.72 9.7K
15:21 71.73 71.74 71.73 71.73 6.8K
15:22 71.72 71.72 71.72 71.72 2.6K
15:23 71.72 71.72 71.70 71.70 6.7K
15:24 71.70 71.71 71.70 71.71 5.4K
15:25 71.72 71.74 71.72 71.73 6.5K
15:26 71.73 71.73 71.68 71.68 7.6K
15:27 71.68 71.69 71.68 71.69 6.9K
15:28 71.69 71.69 71.69 71.69 4.5K
15:29 71.69 71.70 71.69 71.70 10.0K
15:30 71.69 71.69 71.65 71.65 70.0K
15:31 71.65 71.65 71.64 71.64 5.1K
15:32 71.65 71.65 71.62 71.62 6.8K
15:33 71.63 71.63 71.62 71.63 7.3K
15:34 71.60 71.61 71.59 71.59 38.9K
15:35 71.58 71.61 71.58 71.61 42.3K
15:36 71.62 71.62 71.59 71.60 7.8K
15:37 71.61 71.61 71.61 71.61 5.6K
15:38 71.62 71.62 71.60 71.62 9.8K
15:39 71.62 71.63 71.62 71.63 5.1K
15:40 71.64 71.64 71.62 71.62 10.1K
15:41 71.62 71.62 71.62 71.61 6.9K
15:42 71.62 71.62 71.60 71.61 10.9K
15:43 71.62 71.63 71.62 71.61 12.2K
15:44 71.60 71.60 71.58 71.58 5.5K
15:45 71.58 71.58 71.56 71.57 10.4K
15:46 71.58 71.58 71.56 71.56 8.5K
15:47 71.56 71.58 71.56 71.58 7.9K
15:48 71.58 71.61 71.57 71.61 22.9K
15:49 71.60 71.60 71.53 71.53 16.2K
15:50 71.53 71.54 71.51 71.53 18.3K
15:51 71.53 71.53 71.50 71.50 13.2K
15:52 71.49 71.50 71.48 71.50 14.6K
15:53 71.51 71.52 71.46 71.46 19.6K
15:54 71.46 71.48 71.46 71.47 11.6K
15:55 71.46 71.52 71.46 71.48 67.5K
15:56 71.48 71.49 71.47 71.47 45.0K
15:57 71.48 71.48 71.46 71.46 46.9K
15:58 71.46 71.46 71.43 71.44 52.8K
15:59 71.43 71.49 71.43 71.46 781.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available