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 69.51 69.62 69.50 69.56 49.6K
09:31 69.52 69.52 69.33 69.45 11.0K
09:32 69.47 69.79 69.47 69.79 26.1K
09:33 69.75 69.82 69.70 69.82 8.4K
09:34 69.86 69.88 69.82 69.85 7.7K
09:35 69.81 69.89 69.76 69.89 9.6K
09:36 69.86 70.09 69.86 70.00 15.8K
09:37 70.01 70.04 69.96 70.04 13.0K
09:38 70.06 70.12 70.06 70.07 13.1K
09:39 70.09 70.09 70.04 70.04 5.7K
09:40 70.04 70.04 69.95 69.94 6.0K
09:41 69.96 70.00 69.95 69.99 8.9K
09:42 69.99 70.00 69.97 69.99 4.7K
09:43 70.00 70.02 69.98 70.02 7.8K
09:44 70.05 70.06 70.05 70.06 2.9K
09:45 70.06 70.08 70.05 70.08 6.6K
09:46 70.09 70.14 70.09 70.11 7.2K
09:47 70.12 70.14 70.04 70.06 7.3K
09:48 70.06 70.06 70.02 70.02 6.6K
09:49 69.98 70.07 69.98 70.05 9.5K
09:50 70.05 70.11 70.05 70.11 18.7K
09:51 70.09 70.12 70.06 70.12 16.7K
09:52 70.16 70.20 70.15 70.20 13.6K
09:53 70.24 70.24 70.21 70.22 11.5K
09:54 70.19 70.22 70.18 70.22 7.8K
09:55 70.26 70.26 70.22 70.22 9.6K
09:56 70.20 70.20 70.08 70.08 5.1K
09:57 70.08 70.09 70.04 70.07 7.0K
09:58 70.08 70.08 70.04 70.04 5.2K
09:59 70.01 70.15 70.01 70.15 9.7K
10:00 70.15 70.25 70.15 70.25 8.4K
10:01 70.24 70.25 70.18 70.21 12.4K
10:02 70.25 70.32 70.23 70.32 12.9K
10:03 70.34 70.34 70.30 70.32 8.1K
10:04 70.32 70.41 70.32 70.40 9.3K
10:05 70.37 70.39 70.31 70.32 11.6K
10:06 70.33 70.33 70.30 70.30 6.3K
10:07 70.34 70.34 70.30 70.30 10.2K
10:08 70.32 70.32 70.27 70.27 8.6K
10:09 70.27 70.30 70.26 70.30 6.8K
10:10 70.31 70.35 70.31 70.33 6.9K
10:11 70.33 70.33 70.27 70.30 13.4K
10:12 70.29 70.30 70.28 70.29 7.0K
10:13 70.31 70.32 70.29 70.32 8.9K
10:14 70.30 70.34 70.29 70.34 5.2K
10:15 70.34 70.34 70.23 70.25 10.4K
10:16 70.24 70.29 70.24 70.28 4.6K
10:17 70.31 70.31 70.28 70.28 11.4K
10:18 70.29 70.31 70.26 70.28 18.2K
10:19 70.28 70.29 70.24 70.29 8.7K
10:20 70.30 70.33 70.29 70.29 8.7K
10:21 70.29 70.32 70.29 70.30 8.0K
10:22 70.31 70.37 70.29 70.37 8.2K
10:23 70.36 70.36 70.31 70.31 4.9K
10:24 70.32 70.33 70.28 70.29 7.6K
10:25 70.32 70.36 70.31 70.31 8.3K
10:26 70.31 70.31 70.27 70.27 7.2K
10:27 70.27 70.28 70.22 70.22 6.8K
10:28 70.25 70.27 70.25 70.25 5.5K
10:29 70.25 70.25 70.21 70.21 11.1K
10:30 70.21 70.23 70.14 70.16 8.5K
10:31 70.15 70.16 70.14 70.16 8.1K
10:32 70.17 70.18 70.14 70.15 6.3K
10:33 70.15 70.15 70.13 70.14 7.6K
10:34 70.16 70.19 70.16 70.18 5.5K
10:35 70.19 70.19 70.17 70.17 8.8K
10:36 70.14 70.18 70.11 70.18 9.0K
10:37 70.19 70.21 70.19 70.21 8.0K
10:38 70.21 70.22 70.19 70.19 5.9K
10:39 70.20 70.23 70.20 70.22 11.7K
10:40 70.21 70.25 70.21 70.24 18.3K
10:41 70.24 70.26 70.22 70.24 7.8K
10:42 70.21 70.23 70.21 70.23 4.4K
10:43 70.24 70.25 70.24 70.25 4.8K
10:44 70.25 70.29 70.25 70.29 7.8K
10:45 70.30 70.31 70.21 70.21 9.0K
10:46 70.22 70.22 70.17 70.17 7.6K
10:47 70.15 70.15 70.05 70.06 6.3K
10:48 70.07 70.08 70.05 70.08 5.0K
10:49 70.09 70.13 70.09 70.13 6.0K
10:50 70.14 70.24 70.14 70.22 12.8K
10:51 70.23 70.26 70.23 70.26 5.6K
10:52 70.27 70.33 70.27 70.33 6.5K
10:53 70.32 70.35 70.32 70.35 9.5K
10:54 70.36 70.43 70.33 70.42 22.0K
10:55 70.42 70.44 70.35 70.35 67.5K
10:56 70.34 70.34 70.22 70.22 13.5K
10:57 70.24 70.27 70.24 70.26 7.1K
10:58 70.26 70.27 70.21 70.22 7.3K
10:59 70.22 70.25 70.21 70.22 11.7K
11:00 70.23 70.27 70.21 70.22 10.1K
11:01 70.22 70.22 70.20 70.19 3.6K
11:02 70.21 70.25 70.20 70.25 7.9K
11:03 70.25 70.25 70.20 70.20 3.5K
11:04 70.24 70.27 70.24 70.26 6.3K
11:05 70.26 70.35 70.26 70.35 9.7K
11:06 70.32 70.34 70.23 70.23 17.0K
11:07 70.24 70.25 70.24 70.25 3.0K
11:08 70.24 70.25 70.20 70.20 8.5K
11:09 70.21 70.28 70.21 70.28 5.1K
11:10 70.27 70.28 70.25 70.25 10.8K
11:11 70.25 70.25 70.19 70.19 4.2K
11:12 70.18 70.23 70.17 70.21 8.2K
11:13 70.21 70.22 70.21 70.21 2.9K
11:14 70.21 70.25 70.21 70.25 4.2K
11:15 70.24 70.25 70.17 70.17 8.0K
11:16 70.19 70.19 70.14 70.16 4.7K
11:17 70.13 70.16 70.13 70.16 4.9K
11:18 70.14 70.14 70.13 70.13 2.2K
11:19 70.12 70.12 70.11 70.11 2.6K
11:20 70.10 70.17 70.10 70.14 9.4K
11:21 70.14 70.14 70.09 70.13 6.0K
11:22 70.13 70.14 70.13 70.13 3.9K
11:23 70.14 70.16 70.14 70.14 5.0K
11:24 70.15 70.17 70.13 70.17 7.9K
11:25 70.16 70.17 70.12 70.17 8.0K
11:26 70.17 70.17 70.15 70.16 11.1K
11:27 70.16 70.24 70.16 70.24 8.7K
11:28 70.25 70.36 70.25 70.36 9.0K
11:29 70.36 70.36 70.31 70.32 9.7K
11:30 70.32 70.32 70.23 70.26 9.5K
11:31 70.24 70.24 70.20 70.23 12.5K
11:32 70.16 70.16 70.11 70.13 43.3K
11:33 70.12 70.12 70.01 70.04 13.8K
11:34 70.04 70.06 70.03 70.06 9.7K
11:35 70.08 70.08 70.05 70.07 14.5K
11:36 70.07 70.09 70.06 70.08 10.1K
11:37 70.11 70.11 70.07 70.10 35.3K
11:38 70.10 70.10 70.06 70.06 8.7K
11:39 70.09 70.09 70.08 70.08 4.6K
11:40 70.07 70.07 70.05 70.06 5.5K
11:41 70.06 70.10 70.06 70.09 5.8K
11:42 70.08 70.11 70.08 70.10 12.9K
11:43 70.11 70.16 70.11 70.11 34.5K
11:44 70.12 70.12 70.07 70.11 8.6K
11:45 70.11 70.11 70.07 70.08 6.3K
11:46 70.05 70.06 69.98 70.00 18.3K
11:47 70.00 70.01 69.99 70.01 8.3K
11:48 70.00 70.04 69.99 70.04 6.5K
11:49 70.02 70.03 70.02 70.03 2.7K
11:50 70.02 70.03 69.98 70.01 16.6K
11:51 70.01 70.03 70.01 70.03 8.9K
11:52 70.02 70.02 69.96 69.98 8.4K
11:53 69.96 69.96 69.93 69.93 5.3K
11:54 69.90 69.91 69.90 69.91 10.3K
11:55 69.89 69.89 69.86 69.86 2.2K
11:56 69.84 69.89 69.84 69.89 3.3K
11:57 69.89 69.89 69.87 69.87 5.8K
11:58 69.86 69.86 69.84 69.84 11.2K
11:59 69.84 69.87 69.80 69.80 12.6K
12:00 69.80 69.81 69.70 69.70 39.6K
12:01 69.69 69.71 69.68 69.69 5.6K
12:02 69.69 69.71 69.69 69.71 4.4K
12:03 69.72 69.77 69.72 69.77 6.9K
12:04 69.78 69.79 69.77 69.79 6.4K
12:05 69.79 69.80 69.79 69.80 3.6K
12:06 69.81 69.86 69.80 69.85 545.3K
12:07 69.85 69.89 69.84 69.87 5.1K
12:08 69.87 69.87 69.85 69.87 5.7K
12:09 69.89 69.90 69.86 69.86 6.4K
12:10 69.87 69.87 69.83 69.83 4.2K
12:11 69.82 69.84 69.80 69.83 4.9K
12:12 69.83 69.92 69.83 69.92 4.6K
12:13 69.95 69.99 69.95 69.98 12.3K
12:14 69.98 69.98 69.95 69.96 5.7K
12:15 69.97 69.99 69.96 69.96 4.9K
12:16 69.96 69.96 69.94 69.95 3.5K
12:17 69.96 69.99 69.96 69.97 5.4K
12:18 69.99 69.99 69.97 69.97 3.7K
12:19 69.97 69.97 69.96 69.97 2.7K
12:20 69.98 69.98 69.91 69.92 12.4K
12:21 69.92 69.92 69.92 69.92 3.9K
12:22 69.92 69.93 69.91 69.93 2.6K
12:23 69.93 69.93 69.92 69.92 4.0K
12:24 69.91 69.94 69.91 69.94 11.6K
12:25 69.92 69.92 69.89 69.89 3.7K
12:26 69.91 69.92 69.90 69.90 4.9K
12:27 69.90 69.90 69.89 69.90 4.5K
12:28 69.90 69.92 69.90 69.92 4.2K
12:29 69.92 69.94 69.92 69.94 3.4K
12:30 69.95 69.96 69.95 69.94 7.6K
12:31 69.92 69.93 69.88 69.88 7.6K
12:32 69.86 69.88 69.84 69.88 3.0K
12:33 69.87 69.87 69.85 69.85 3.2K
12:34 69.82 69.84 69.82 69.84 1.8K
12:35 69.85 69.85 69.84 69.85 4.8K
12:36 69.86 69.86 69.85 69.85 3.6K
12:37 69.84 69.84 69.81 69.81 9.3K
12:38 69.80 69.82 69.80 69.82 23.9K
12:39 69.83 69.83 69.83 69.83 6.9K
12:40 69.85 69.86 69.85 69.86 6.2K
12:41 69.86 69.86 69.85 69.85 3.6K
12:42 69.83 69.83 69.80 69.81 8.0K
12:43 69.81 69.82 69.80 69.82 11.0K
12:44 69.82 69.83 69.82 69.83 3.4K
12:45 69.83 69.83 69.82 69.82 2.1K
12:46 69.83 69.83 69.82 69.82 26.1K
12:47 69.81 69.81 69.79 69.79 13.7K
12:48 69.77 69.80 69.77 69.78 5.2K
12:49 69.79 69.80 69.77 69.77 4.1K
12:50 69.76 69.76 69.74 69.75 3.7K
12:51 69.73 69.75 69.72 69.72 3.9K
12:52 69.73 69.74 69.73 69.74 5.4K
12:53 69.73 69.74 69.73 69.74 2.7K
12:54 69.73 69.73 69.71 69.72 4.0K
12:55 69.74 69.75 69.74 69.75 2.4K
12:56 69.76 69.76 69.75 69.75 3.1K
12:57 69.74 69.74 69.73 69.72 3.7K
12:58 69.71 69.72 69.71 69.71 4.6K
12:59 69.71 69.71 69.69 69.69 3.2K
13:00 69.70 69.70 69.65 69.65 4.6K
13:01 69.66 69.67 69.64 69.67 8.4K
13:02 69.68 69.72 69.68 69.72 5.9K
13:03 69.72 69.72 69.72 69.72 5.9K
13:04 69.74 69.74 69.73 69.74 4.4K
13:05 69.73 69.73 69.72 69.72 4.1K
13:06 69.72 69.73 69.72 69.72 8.3K
13:07 69.72 69.75 69.72 69.74 7.4K
13:08 69.74 69.74 69.73 69.72 1.6K
13:09 69.73 69.73 69.71 69.71 3.8K
13:10 69.72 69.73 69.72 69.73 3.5K
13:11 69.73 69.73 69.73 69.73 3.6K
13:12 69.71 69.71 69.67 69.67 2.9K
13:13 69.69 69.69 69.69 69.69 3.9K
13:14 69.69 69.69 69.68 69.69 1.5K
13:15 69.69 69.69 69.61 69.61 7.5K
13:16 69.62 69.63 69.62 69.61 3.7K
13:17 69.61 69.63 69.61 69.63 5.1K
13:18 69.63 69.63 69.59 69.59 7.3K
13:19 69.58 69.61 69.58 69.61 4.1K
13:20 69.59 69.62 69.59 69.59 4.6K
13:21 69.60 69.60 69.59 69.59 3.2K
13:22 69.59 69.59 69.59 69.58 3.1K
13:23 69.56 69.58 69.56 69.58 6.0K
13:24 69.60 69.60 69.58 69.58 7.4K
13:25 69.58 69.58 69.57 69.58 11.2K
13:26 69.59 69.59 69.58 69.59 5.7K
13:27 69.60 69.60 69.57 69.57 5.6K
13:28 69.59 69.59 69.58 69.58 4.5K
13:29 69.58 69.62 69.58 69.62 5.5K
13:30 69.61 69.63 69.61 69.61 4.6K
13:31 69.61 69.61 69.59 69.59 5.5K
13:32 69.62 69.63 69.62 69.63 4.8K
13:33 69.63 69.63 69.62 69.62 2.5K
13:34 69.63 69.63 69.62 69.62 3.6K
13:35 69.60 69.64 69.60 69.64 9.0K
13:36 69.63 69.63 69.62 69.62 2.0K
13:37 69.61 69.62 69.59 69.60 5.5K
13:38 69.60 69.60 69.57 69.57 11.8K
13:39 69.56 69.56 69.55 69.55 4.1K
13:40 69.54 69.55 69.52 69.54 6.3K
13:41 69.54 69.54 69.46 69.46 13.1K
13:42 69.46 69.46 69.45 69.46 7.4K
13:43 69.46 69.46 69.42 69.43 31.2K
13:44 69.43 69.43 69.43 69.43 8.1K
13:45 69.42 69.42 69.42 69.42 6.3K
13:46 69.42 69.43 69.42 69.42 10.5K
13:47 69.41 69.44 69.41 69.44 8.8K
13:48 69.43 69.43 69.41 69.41 3.5K
13:49 69.41 69.43 69.41 69.43 15.3K
13:50 69.40 69.40 69.39 69.39 11.2K
13:51 69.38 69.41 69.38 69.41 9.5K
13:52 69.41 69.42 69.41 69.42 6.2K
13:53 69.42 69.42 69.40 69.41 17.0K
13:54 69.42 69.44 69.42 69.44 8.5K
13:55 69.45 69.45 69.42 69.43 16.3K
13:56 69.41 69.42 69.41 69.42 11.4K
13:57 69.43 69.49 69.43 69.43 18.8K
13:58 69.43 69.43 69.41 69.43 13.3K
13:59 69.43 69.44 69.43 69.44 3.2K
14:00 69.44 69.44 69.44 69.44 5.6K
14:01 69.44 69.44 69.39 69.39 40.4K
14:02 69.38 69.40 69.37 69.40 10.6K
14:03 69.40 69.40 69.33 69.33 13.2K
14:04 69.34 69.37 69.34 69.37 9.9K
14:05 69.37 69.37 69.35 69.36 7.7K
14:06 69.37 69.40 69.37 69.39 9.3K
14:07 69.36 69.38 69.36 69.38 2.9K
14:08 69.39 69.40 69.39 69.39 5.0K
14:09 69.39 69.39 69.36 69.36 5.2K
14:10 69.36 69.37 69.36 69.37 4.9K
14:11 69.37 69.38 69.35 69.35 6.4K
14:12 69.35 69.35 69.33 69.33 7.3K
14:13 69.34 69.34 69.34 69.34 7.5K
14:14 69.33 69.35 69.33 69.35 3.5K
14:15 69.35 69.35 69.33 69.35 6.4K
14:16 69.36 69.39 69.36 69.39 7.2K
14:17 69.38 69.38 69.37 69.38 6.6K
14:18 69.37 69.39 69.34 69.34 12.1K
14:19 69.35 69.38 69.35 69.38 18.0K
14:20 69.39 69.40 69.37 69.40 11.4K
14:21 69.42 69.43 69.42 69.42 10.5K
14:22 69.42 69.42 69.42 69.42 6.1K
14:23 69.41 69.42 69.41 69.41 16.7K
14:24 69.40 69.41 69.39 69.39 22.5K
14:25 69.39 69.40 69.39 69.40 7.6K
14:26 69.41 69.42 69.41 69.42 6.7K
14:27 69.42 69.44 69.41 69.44 27.9K
14:28 69.44 69.44 69.41 69.43 14.8K
14:29 69.43 69.43 69.42 69.42 6.5K
14:30 69.43 69.43 69.40 69.43 8.9K
14:31 69.43 69.43 69.42 69.42 14.4K
14:32 69.44 69.47 69.44 69.46 6.3K
14:33 69.46 69.47 69.46 69.46 7.3K
14:34 69.45 69.45 69.45 69.44 3.6K
14:35 69.44 69.44 69.42 69.43 11.7K
14:36 69.43 69.44 69.39 69.41 8.7K
14:37 69.41 69.41 69.37 69.39 10.3K
14:38 69.39 69.39 69.37 69.38 7.4K
14:39 69.38 69.39 69.38 69.38 5.2K
14:40 69.38 69.38 69.35 69.35 3.5K
14:41 69.36 69.36 69.33 69.34 4.9K
14:42 69.34 69.35 69.34 69.35 7.1K
14:43 69.36 69.36 69.34 69.34 5.0K
14:44 69.35 69.36 69.35 69.36 5.9K
14:45 69.37 69.37 69.37 69.36 4.4K
14:46 69.36 69.36 69.33 69.34 6.6K
14:47 69.35 69.36 69.35 69.36 4.2K
14:48 69.37 69.37 69.37 69.36 3.6K
14:49 69.36 69.36 69.36 69.36 7.1K
14:50 69.37 69.38 69.37 69.38 4.9K
14:51 69.38 69.40 69.37 69.37 9.4K
14:52 69.37 69.39 69.37 69.39 5.8K
14:53 69.39 69.39 69.37 69.37 4.5K
14:54 69.36 69.36 69.34 69.34 4.6K
14:55 69.35 69.37 69.35 69.36 8.0K
14:56 69.36 69.36 69.35 69.36 6.8K
14:57 69.37 69.38 69.37 69.38 3.4K
14:58 69.39 69.39 69.34 69.34 11.5K
14:59 69.37 69.37 69.36 69.36 4.5K
15:00 69.37 69.37 69.35 69.35 6.8K
15:01 69.35 69.36 69.35 69.36 3.2K
15:02 69.35 69.37 69.35 69.36 10.0K
15:03 69.37 69.37 69.37 69.36 2.2K
15:04 69.38 69.38 69.34 69.34 9.1K
15:05 69.34 69.34 69.31 69.31 6.8K
15:06 69.31 69.33 69.31 69.31 7.6K
15:07 69.31 69.31 69.26 69.26 15.1K
15:08 69.26 69.27 69.26 69.27 6.1K
15:09 69.27 69.28 69.25 69.25 7.2K
15:10 69.25 69.27 69.25 69.27 17.6K
15:11 69.27 69.27 69.24 69.24 4.9K
15:12 69.24 69.24 69.24 69.24 4.8K
15:13 69.25 69.27 69.25 69.27 8.4K
15:14 69.27 69.27 69.25 69.25 7.6K
15:15 69.26 69.28 69.26 69.27 7.6K
15:16 69.27 69.30 69.27 69.30 6.8K
15:17 69.30 69.33 69.30 69.32 17.2K
15:18 69.32 69.33 69.31 69.31 7.7K
15:19 69.32 69.34 69.32 69.34 9.2K
15:20 69.34 69.35 69.34 69.35 6.4K
15:21 69.38 69.39 69.36 69.39 16.1K
15:22 69.37 69.37 69.34 69.35 15.8K
15:23 69.36 69.36 69.33 69.33 10.7K
15:24 69.33 69.33 69.33 69.33 8.7K
15:25 69.34 69.36 69.34 69.36 21.3K
15:26 69.36 69.36 69.35 69.35 5.9K
15:27 69.34 69.39 69.34 69.39 9.9K
15:28 69.40 69.43 69.40 69.42 10.9K
15:29 69.43 69.44 69.41 69.41 15.6K
15:30 69.41 69.45 69.40 69.42 15.9K
15:31 69.43 69.44 69.41 69.44 12.3K
15:32 69.45 69.45 69.39 69.41 21.0K
15:33 69.41 69.42 69.38 69.42 12.1K
15:34 69.44 69.47 69.44 69.44 9.6K
15:35 69.45 69.45 69.43 69.44 12.6K
15:36 69.43 69.45 69.43 69.45 10.0K
15:37 69.48 69.49 69.47 69.47 17.5K
15:38 69.47 69.50 69.46 69.49 15.6K
15:39 69.49 69.49 69.45 69.45 11.8K
15:40 69.46 69.48 69.45 69.46 14.3K
15:41 69.44 69.45 69.43 69.45 16.8K
15:42 69.43 69.44 69.38 69.38 19.6K
15:43 69.38 69.39 69.37 69.39 14.0K
15:44 69.39 69.39 69.37 69.37 11.8K
15:45 69.38 69.39 69.36 69.36 10.7K
15:46 69.42 69.42 69.42 69.42 21.2K
15:47 69.42 69.44 69.41 69.41 21.9K
15:48 69.41 69.41 69.40 69.41 21.8K
15:49 69.41 69.43 69.38 69.38 28.9K
15:50 69.36 69.39 69.34 69.38 31.1K
15:51 69.37 69.43 69.37 69.42 13.1K
15:52 69.37 69.37 69.26 69.26 50.1K
15:53 69.26 69.28 69.25 69.25 19.1K
15:54 69.26 69.30 69.25 69.30 34.1K
15:55 69.30 69.36 69.30 69.35 146.7K
15:56 69.36 69.37 69.35 69.36 50.2K
15:57 69.37 69.37 69.29 69.29 67.5K
15:58 69.27 69.29 69.27 69.28 68.5K
15:59 69.29 69.35 69.29 69.30 1,061.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available