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 71.32 71.32 71.19 71.19 61.6K
09:31 71.15 71.15 70.89 71.07 17.0K
09:32 71.00 71.03 70.99 71.03 5.5K
09:33 70.78 70.87 70.58 70.66 9.5K
09:34 70.65 70.68 70.56 70.58 9.1K
09:35 70.61 70.67 70.61 70.67 8.1K
09:36 70.67 70.74 70.60 70.74 13.4K
09:37 70.73 70.77 70.72 70.77 10.4K
09:38 70.77 70.86 70.75 70.83 12.1K
09:39 70.83 70.84 70.82 70.83 7.4K
09:40 70.83 70.83 70.78 70.79 14.9K
09:41 70.76 70.78 70.70 70.70 15.4K
09:42 70.70 70.70 70.60 70.60 41.6K
09:43 70.60 70.63 70.54 70.59 10.4K
09:44 70.59 70.71 70.56 70.71 9.7K
09:45 70.67 70.67 70.61 70.61 5.6K
09:46 70.57 70.59 70.54 70.56 7.4K
09:47 70.58 70.59 70.55 70.56 17.2K
09:48 70.55 70.59 70.55 70.56 6.8K
09:49 70.57 70.57 70.49 70.49 20.5K
09:50 70.49 70.50 70.45 70.44 11.4K
09:51 70.44 70.53 70.44 70.52 10.9K
09:52 70.56 70.58 70.51 70.51 14.1K
09:53 70.52 70.57 70.52 70.57 2.9K
09:54 70.55 70.56 70.52 70.54 9.9K
09:55 70.56 70.60 70.53 70.53 8.1K
09:56 70.44 70.46 70.38 70.39 7.7K
09:57 70.44 70.45 70.43 70.45 5.2K
09:58 70.44 70.51 70.42 70.48 13.3K
09:59 70.50 70.50 70.43 70.46 12.5K
10:00 70.46 70.46 70.39 70.39 17.5K
10:01 70.39 70.42 70.37 70.38 40.7K
10:02 70.37 70.38 70.37 70.38 9.9K
10:03 70.38 70.41 70.38 70.39 6.4K
10:04 70.40 70.46 70.40 70.44 7.9K
10:05 70.41 70.49 70.40 70.49 14.0K
10:06 70.47 70.47 70.38 70.38 13.8K
10:07 70.38 70.42 70.38 70.39 11.9K
10:08 70.42 70.46 70.42 70.43 12.0K
10:09 70.42 70.42 70.38 70.38 4.6K
10:10 70.38 70.38 70.37 70.37 21.5K
10:11 70.37 70.38 70.37 70.37 9.3K
10:12 70.38 70.42 70.37 70.42 13.8K
10:13 70.43 70.43 70.42 70.42 10.4K
10:14 70.45 70.45 70.37 70.37 8.7K
10:15 70.38 70.49 70.38 70.47 11.3K
10:16 70.46 70.48 70.44 70.46 7.2K
10:17 70.48 70.48 70.45 70.45 8.9K
10:18 70.46 70.51 70.46 70.47 7.5K
10:19 70.49 70.49 70.48 70.48 4.2K
10:20 70.48 70.52 70.48 70.52 10.6K
10:21 70.54 70.65 70.53 70.61 28.0K
10:22 70.62 70.62 70.49 70.50 23.9K
10:23 70.50 70.50 70.45 70.44 16.4K
10:24 70.43 70.49 70.43 70.49 7.9K
10:25 70.49 70.59 70.49 70.58 11.9K
10:26 70.54 70.54 70.50 70.52 5.2K
10:27 70.54 70.54 70.51 70.51 5.4K
10:28 70.52 70.53 70.49 70.50 10.4K
10:29 70.48 70.51 70.48 70.51 5.8K
10:30 70.51 70.51 70.48 70.47 14.0K
10:31 70.48 70.48 70.45 70.46 9.3K
10:32 70.46 70.49 70.46 70.46 10.2K
10:33 70.46 70.46 70.45 70.44 10.5K
10:34 70.46 70.50 70.45 70.50 6.8K
10:35 70.49 70.50 70.49 70.50 10.6K
10:36 70.50 70.50 70.41 70.42 16.6K
10:37 70.43 70.43 70.40 70.42 13.8K
10:38 70.41 70.41 70.37 70.37 31.6K
10:39 70.37 70.38 70.37 70.38 31.9K
10:40 70.37 70.39 70.32 70.39 32.6K
10:41 70.44 70.44 70.41 70.42 8.3K
10:42 70.42 70.47 70.42 70.47 6.9K
10:43 70.47 70.49 70.44 70.47 11.6K
10:44 70.48 70.55 70.48 70.55 6.5K
10:45 70.55 70.59 70.55 70.58 10.1K
10:46 70.56 70.56 70.51 70.51 16.8K
10:47 70.51 70.53 70.50 70.53 8.6K
10:48 70.54 70.56 70.51 70.51 8.4K
10:49 70.53 70.54 70.53 70.53 3.8K
10:50 70.56 70.56 70.53 70.53 9.8K
10:51 70.56 70.56 70.52 70.52 7.3K
10:52 70.50 70.58 70.50 70.58 6.4K
10:53 70.58 70.63 70.58 70.61 6.4K
10:54 70.65 70.65 70.64 70.64 9.8K
10:55 70.65 70.68 70.58 70.58 116.0K
10:56 70.58 70.60 70.58 70.60 4.3K
10:57 70.61 70.61 70.57 70.57 9.0K
10:58 70.56 70.58 70.56 70.56 3.9K
10:59 70.57 70.57 70.52 70.52 9.4K
11:00 70.52 70.53 70.48 70.48 8.3K
11:01 70.49 70.52 70.49 70.52 6.0K
11:02 70.52 70.54 70.52 70.53 5.2K
11:03 70.56 70.56 70.49 70.50 5.8K
11:04 70.50 70.52 70.50 70.52 5.8K
11:05 70.53 70.53 70.49 70.50 9.2K
11:06 70.49 70.51 70.47 70.51 15.4K
11:07 70.51 70.52 70.47 70.48 6.1K
11:08 70.48 70.51 70.48 70.51 6.7K
11:09 70.51 70.51 70.48 70.48 9.7K
11:10 70.48 70.50 70.48 70.50 6.4K
11:11 70.50 70.51 70.49 70.49 10.1K
11:12 70.49 70.52 70.48 70.52 6.8K
11:13 70.53 70.53 70.47 70.50 17.3K
11:14 70.51 70.52 70.49 70.49 7.3K
11:15 70.51 70.54 70.51 70.53 13.3K
11:16 70.53 70.59 70.53 70.54 16.0K
11:17 70.54 70.54 70.50 70.52 57.2K
11:18 70.54 70.54 70.53 70.54 4.0K
11:19 70.54 70.55 70.53 70.55 4.9K
11:20 70.57 70.58 70.55 70.58 7.8K
11:21 70.58 70.58 70.55 70.55 4.2K
11:22 70.53 70.55 70.50 70.55 12.5K
11:23 70.56 70.56 70.54 70.55 4.0K
11:24 70.57 70.57 70.55 70.55 4.7K
11:25 70.56 70.60 70.56 70.60 6.7K
11:26 70.59 70.59 70.56 70.58 6.5K
11:27 70.58 70.58 70.57 70.57 5.4K
11:28 70.57 70.58 70.57 70.57 7.4K
11:29 70.59 70.62 70.59 70.61 5.9K
11:30 70.61 70.62 70.56 70.56 6.8K
11:31 70.55 70.58 70.55 70.58 4.9K
11:32 70.58 70.59 70.58 70.59 3.9K
11:33 70.60 70.61 70.57 70.57 6.2K
11:34 70.59 70.59 70.57 70.57 2.0K
11:35 70.58 70.59 70.57 70.59 8.3K
11:36 70.59 70.62 70.59 70.62 11.9K
11:37 70.61 70.61 70.58 70.58 6.1K
11:38 70.59 70.61 70.58 70.61 6.0K
11:39 70.58 70.60 70.57 70.57 5.6K
11:40 70.57 70.59 70.57 70.58 4.0K
11:41 70.57 70.58 70.56 70.56 12.4K
11:42 70.58 70.61 70.58 70.59 7.3K
11:43 70.60 70.60 70.60 70.60 3.9K
11:44 70.59 70.60 70.59 70.59 5.9K
11:45 70.59 70.59 70.59 70.58 5.1K
11:46 70.57 70.57 70.55 70.55 8.8K
11:47 70.54 70.57 70.54 70.56 6.7K
11:48 70.57 70.57 70.54 70.54 5.1K
11:49 70.54 70.54 70.53 70.53 3.0K
11:50 70.53 70.55 70.53 70.55 8.3K
11:51 70.55 70.56 70.53 70.53 6.1K
11:52 70.52 70.52 70.51 70.52 6.5K
11:53 70.52 70.52 70.50 70.51 5.5K
11:54 70.52 70.53 70.52 70.53 5.1K
11:55 70.53 70.53 70.51 70.52 5.5K
11:56 70.53 70.53 70.53 70.53 2.5K
11:57 70.52 70.53 70.52 70.53 2.0K
11:58 70.54 70.55 70.54 70.54 8.8K
11:59 70.53 70.54 70.52 70.53 3.8K
12:00 70.52 70.52 70.48 70.48 8.9K
12:01 70.48 70.50 70.48 70.50 4.7K
12:02 70.49 70.49 70.48 70.48 3.9K
12:03 70.47 70.47 70.47 70.47 3.8K
12:04 70.45 70.45 70.43 70.43 4.4K
12:05 70.43 70.44 70.40 70.40 10.3K
12:06 70.39 70.40 70.39 70.40 5.1K
12:07 70.40 70.40 70.38 70.38 3.5K
12:08 70.38 70.38 70.34 70.33 7.7K
12:09 70.33 70.34 70.32 70.34 5.6K
12:10 70.33 70.34 70.33 70.34 4.4K
12:11 70.34 70.36 70.34 70.36 4.0K
12:12 70.37 70.39 70.37 70.36 8.6K
12:13 70.37 70.37 70.37 70.36 5.7K
12:14 70.35 70.35 70.29 70.33 15.7K
12:15 70.34 70.34 70.28 70.28 6.6K
12:16 70.28 70.31 70.26 70.30 12.2K
12:17 70.30 70.30 70.30 70.30 37.5K
12:18 70.30 70.30 70.17 70.19 78.4K
12:19 70.20 70.20 70.17 70.17 15.7K
12:20 70.17 70.17 70.07 70.07 14.0K
12:21 70.07 70.07 70.04 70.06 17.0K
12:22 70.07 70.07 70.04 70.07 4.5K
12:23 70.06 70.08 70.06 70.08 7.0K
12:24 70.08 70.13 70.08 70.13 11.3K
12:25 70.13 70.13 70.11 70.12 2.5K
12:26 70.12 70.17 70.12 70.16 14.7K
12:27 70.16 70.16 70.13 70.13 13.3K
12:28 70.13 70.13 70.10 70.10 10.1K
12:29 70.11 70.13 70.10 70.13 10.2K
12:30 70.12 70.12 70.08 70.08 6.5K
12:31 70.08 70.11 70.08 70.10 27.7K
12:32 70.10 70.10 70.09 70.09 16.6K
12:33 70.09 70.12 70.08 70.12 14.2K
12:34 70.13 70.13 70.10 70.11 8.9K
12:35 70.13 70.15 70.11 70.11 9.9K
12:36 70.12 70.13 70.10 70.10 9.8K
12:37 70.10 70.13 70.10 70.13 5.3K
12:38 70.14 70.19 70.14 70.19 11.5K
12:39 70.18 70.18 70.18 70.18 4.2K
12:40 70.18 70.19 70.18 70.18 10.3K
12:41 70.18 70.18 70.15 70.16 9.6K
12:42 70.15 70.17 70.15 70.17 6.2K
12:43 70.17 70.17 70.16 70.17 5.8K
12:44 70.16 70.17 70.16 70.16 3.1K
12:45 70.16 70.16 70.13 70.13 10.7K
12:46 70.12 70.13 70.11 70.11 5.8K
12:47 70.11 70.11 70.10 70.11 2.9K
12:48 70.11 70.11 70.08 70.10 7.9K
12:49 70.08 70.08 70.06 70.07 6.6K
12:50 70.06 70.08 70.06 70.08 5.4K
12:51 70.10 70.11 70.06 70.06 15.0K
12:52 70.03 70.04 70.01 70.04 4.9K
12:53 70.05 70.05 70.03 70.04 5.9K
12:54 70.04 70.05 70.04 70.05 4.7K
12:55 70.06 70.06 70.02 70.03 10.7K
12:56 70.03 70.03 70.01 70.02 7.7K
12:57 70.02 70.02 69.99 69.99 10.7K
12:58 69.99 69.99 69.97 69.98 7.5K
12:59 69.98 69.98 69.95 69.94 8.1K
13:00 69.95 69.96 69.95 69.96 7.9K
13:01 69.98 69.98 69.97 69.98 3.7K
13:02 69.99 69.99 69.96 69.96 8.2K
13:03 69.97 69.97 69.95 69.96 3.5K
13:04 69.94 69.96 69.94 69.96 6.5K
13:05 69.96 69.96 69.92 69.92 7.9K
13:06 69.93 69.93 69.92 69.92 4.5K
13:07 69.93 69.93 69.91 69.91 6.5K
13:08 69.91 69.92 69.90 69.92 16.6K
13:09 69.94 69.98 69.94 69.98 6.0K
13:10 69.97 69.97 69.93 69.93 5.3K
13:11 69.92 69.95 69.92 69.95 6.9K
13:12 69.95 70.00 69.93 69.98 12.3K
13:13 69.98 69.98 69.97 69.97 3.8K
13:14 69.98 69.99 69.98 69.98 32.4K
13:15 70.01 70.01 69.97 69.98 8.1K
13:16 69.99 70.00 69.99 70.00 4.5K
13:17 69.98 70.00 69.98 69.99 10.7K
13:18 70.00 70.00 69.97 69.99 6.1K
13:19 69.98 70.00 69.98 69.98 6.1K
13:20 69.97 69.97 69.96 69.96 3.8K
13:21 69.96 69.96 69.95 69.96 1.9K
13:22 69.95 69.95 69.92 69.92 12.5K
13:23 69.92 69.92 69.89 69.91 24.6K
13:24 69.91 69.92 69.91 69.92 4.2K
13:25 69.93 69.97 69.93 69.97 11.1K
13:26 69.96 70.01 69.96 70.01 20.0K
13:27 70.01 70.04 70.01 70.04 5.9K
13:28 70.05 70.05 70.02 70.02 12.7K
13:29 70.02 70.02 70.00 70.00 4.8K
13:30 70.01 70.03 70.01 70.01 15.8K
13:31 70.00 70.02 70.00 70.01 7.0K
13:32 70.01 70.01 70.00 70.00 9.7K
13:33 70.00 70.01 70.00 70.01 4.7K
13:34 69.98 69.98 69.96 69.96 14.4K
13:35 69.96 69.99 69.96 69.99 7.2K
13:36 69.99 69.99 69.92 69.92 11.6K
13:37 69.91 69.92 69.91 69.91 14.4K
13:38 69.91 69.91 69.90 69.90 6.7K
13:39 69.91 69.93 69.91 69.92 9.4K
13:40 69.91 69.92 69.91 69.92 6.1K
13:41 69.92 69.93 69.90 69.92 21.7K
13:42 69.90 69.91 69.90 69.91 14.3K
13:43 69.90 69.93 69.90 69.93 56.7K
13:44 69.94 69.96 69.94 69.96 4.6K
13:45 69.96 69.96 69.93 69.93 7.9K
13:46 69.94 69.94 69.94 69.94 7.0K
13:47 69.94 69.95 69.93 69.95 5.4K
13:48 69.93 69.94 69.93 69.94 2.6K
13:49 69.94 69.94 69.93 69.93 4.6K
13:50 69.94 69.95 69.94 69.94 10.6K
13:51 69.91 69.91 69.90 69.90 15.3K
13:52 69.91 69.91 69.82 69.83 51.6K
13:53 69.82 69.83 69.78 69.81 14.0K
13:54 69.81 69.81 69.78 69.78 4.5K
13:55 69.78 69.85 69.78 69.85 14.0K
13:56 69.84 69.85 69.83 69.83 6.7K
13:57 69.83 69.84 69.82 69.84 6.1K
13:58 69.83 69.83 69.81 69.82 19.3K
13:59 69.82 69.82 69.80 69.80 17.2K
14:00 69.80 69.83 69.80 69.82 10.4K
14:01 69.82 69.82 69.79 69.79 6.2K
14:02 69.78 69.78 69.77 69.77 5.6K
14:03 69.78 69.78 69.75 69.75 7.9K
14:04 69.75 69.75 69.74 69.75 11.0K
14:05 69.75 69.76 69.74 69.75 12.6K
14:06 69.76 69.77 69.75 69.76 8.9K
14:07 69.74 69.75 69.73 69.74 9.8K
14:08 69.72 69.73 69.71 69.73 5.8K
14:09 69.72 69.73 69.72 69.73 8.6K
14:10 69.74 69.78 69.74 69.78 12.3K
14:11 69.78 69.78 69.76 69.77 11.5K
14:12 69.77 69.79 69.77 69.79 7.8K
14:13 69.79 69.79 69.76 69.77 11.9K
14:14 69.76 69.77 69.76 69.76 3.4K
14:15 69.76 69.79 69.76 69.79 8.2K
14:16 69.80 69.80 69.79 69.80 13.2K
14:17 69.83 69.84 69.83 69.83 12.7K
14:18 69.83 69.83 69.80 69.82 14.5K
14:19 69.82 69.82 69.79 69.79 9.0K
14:20 69.80 69.81 69.79 69.80 14.0K
14:21 69.80 69.81 69.80 69.80 4.4K
14:22 69.81 69.81 69.80 69.81 9.2K
14:23 69.81 69.82 69.81 69.82 4.3K
14:24 69.82 69.82 69.80 69.80 6.1K
14:25 69.81 69.83 69.81 69.83 10.2K
14:26 69.83 69.84 69.83 69.84 4.7K
14:27 69.86 69.86 69.83 69.86 14.7K
14:28 69.86 69.86 69.82 69.82 5.0K
14:29 69.81 69.83 69.80 69.83 10.6K
14:30 69.83 69.84 69.81 69.84 6.1K
14:31 69.82 69.82 69.81 69.82 8.5K
14:32 69.82 69.83 69.82 69.82 6.4K
14:33 69.82 69.82 69.79 69.79 9.1K
14:34 69.79 69.79 69.78 69.78 12.2K
14:35 69.78 69.79 69.78 69.78 4.6K
14:36 69.78 69.79 69.78 69.79 10.1K
14:37 69.79 69.80 69.78 69.80 5.8K
14:38 69.80 69.82 69.80 69.82 8.1K
14:39 69.82 69.82 69.80 69.80 18.0K
14:40 69.80 69.84 69.80 69.83 9.5K
14:41 69.83 69.83 69.83 69.83 3.2K
14:42 69.83 69.83 69.83 69.83 5.4K
14:43 69.83 69.83 69.83 69.83 9.2K
14:44 69.83 69.83 69.83 69.83 8.4K
14:45 69.83 69.83 69.82 69.82 7.4K
14:46 69.81 69.82 69.81 69.82 7.1K
14:47 69.82 69.83 69.82 69.83 12.0K
14:48 69.84 69.88 69.84 69.86 11.2K
14:49 69.84 69.84 69.82 69.82 10.4K
14:50 69.82 69.82 69.81 69.81 5.3K
14:51 69.81 69.82 69.80 69.81 11.9K
14:52 69.81 69.81 69.81 69.81 4.5K
14:53 69.80 69.81 69.79 69.79 12.4K
14:54 69.79 69.81 69.79 69.81 8.7K
14:55 69.81 69.81 69.80 69.81 11.0K
14:56 69.80 69.81 69.80 69.81 9.4K
14:57 69.81 69.81 69.81 69.81 6.2K
14:58 69.81 69.81 69.72 69.72 17.5K
14:59 69.69 69.73 69.69 69.73 10.8K
15:00 69.72 69.72 69.70 69.70 13.6K
15:01 69.70 69.70 69.70 69.69 13.9K
15:02 69.70 69.70 69.70 69.69 16.2K
15:03 69.69 69.69 69.69 69.69 18.9K
15:04 69.69 69.69 69.69 69.69 10.9K
15:05 69.69 69.71 69.69 69.71 22.8K
15:06 69.69 69.69 69.69 69.69 11.1K
15:07 69.69 69.69 69.63 69.63 75.3K
15:08 69.63 69.64 69.62 69.64 15.9K
15:09 69.65 69.67 69.63 69.66 11.0K
15:10 69.66 69.66 69.66 69.66 11.2K
15:11 69.63 69.66 69.63 69.65 13.9K
15:12 69.65 69.65 69.62 69.62 28.7K
15:13 69.59 69.60 69.58 69.58 12.1K
15:14 69.59 69.60 69.59 69.60 13.8K
15:15 69.59 69.60 69.57 69.57 15.2K
15:16 69.57 69.58 69.54 69.54 13.9K
15:17 69.54 69.58 69.54 69.58 11.5K
15:18 69.58 69.62 69.58 69.58 18.5K
15:19 69.59 69.59 69.54 69.55 8.9K
15:20 69.53 69.54 69.50 69.51 15.5K
15:21 69.51 69.52 69.51 69.51 6.5K
15:22 69.49 69.51 69.49 69.51 25.0K
15:23 69.52 69.52 69.50 69.50 12.0K
15:24 69.49 69.50 69.45 69.45 12.8K
15:25 69.46 69.46 69.45 69.46 10.3K
15:26 69.45 69.45 69.39 69.39 18.0K
15:27 69.39 69.39 69.35 69.35 12.1K
15:28 69.35 69.36 69.33 69.34 13.9K
15:29 69.34 69.36 69.33 69.36 17.8K
15:30 69.36 69.39 69.34 69.38 31.7K
15:31 69.37 69.37 69.31 69.31 18.7K
15:32 69.33 69.37 69.33 69.34 27.0K
15:33 69.33 69.33 69.29 69.30 22.9K
15:34 69.29 69.29 69.26 69.26 16.3K
15:35 69.24 69.24 69.22 69.24 30.9K
15:36 69.23 69.27 69.23 69.26 24.7K
15:37 69.24 69.32 69.24 69.32 26.7K
15:38 69.30 69.33 69.27 69.28 18.7K
15:39 69.27 69.29 69.24 69.28 23.6K
15:40 69.28 69.31 69.26 69.31 139.7K
15:41 69.32 69.32 69.29 69.31 47.8K
15:42 69.33 69.33 69.29 69.30 38.9K
15:43 69.30 69.31 69.28 69.29 20.9K
15:44 69.29 69.30 69.27 69.27 14.6K
15:45 69.28 69.30 69.24 69.30 33.4K
15:46 69.31 69.33 69.31 69.31 36.5K
15:47 69.31 69.31 69.29 69.29 18.8K
15:48 69.27 69.34 69.27 69.32 58.3K
15:49 69.30 69.31 69.18 69.19 42.3K
15:50 69.18 69.19 69.14 69.15 34.7K
15:51 69.15 69.17 69.14 69.15 29.9K
15:52 69.16 69.17 69.12 69.13 35.0K
15:53 69.13 69.20 69.13 69.20 31.1K
15:54 69.20 69.23 69.18 69.21 50.3K
15:55 69.21 69.31 69.21 69.25 107.7K
15:56 69.20 69.23 69.20 69.23 73.8K
15:57 69.24 69.26 69.21 69.24 116.0K
15:58 69.24 69.26 69.24 69.26 101.7K
15:59 69.27 69.33 69.27 69.32 1,716.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available