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 68.84 68.97 68.76 68.97 61.0K
09:31 69.10 69.43 69.10 69.31 12.6K
09:32 69.42 69.54 69.27 69.36 15.0K
09:33 69.24 69.28 69.15 69.19 9.3K
09:34 69.27 69.31 69.22 69.22 17.2K
09:35 69.28 69.36 69.28 69.36 14.8K
09:36 69.30 69.36 69.23 69.22 9.9K
09:37 69.22 69.33 69.22 69.33 7.2K
09:38 69.34 69.34 69.25 69.25 2.4K
09:39 69.26 69.26 69.20 69.24 7.6K
09:40 69.25 69.26 69.24 69.26 4.0K
09:41 69.25 69.30 69.22 69.30 4.9K
09:42 69.26 69.32 69.26 69.32 20.1K
09:43 69.30 69.42 69.30 69.42 8.7K
09:44 69.36 69.52 69.34 69.52 30.6K
09:45 69.51 69.57 69.50 69.56 15.6K
09:46 69.58 69.58 69.47 69.50 8.5K
09:47 69.50 69.50 69.45 69.45 11.9K
09:48 69.47 69.55 69.47 69.54 6.2K
09:49 69.57 69.58 69.51 69.58 8.4K
09:50 69.60 69.62 69.53 69.53 11.5K
09:51 69.53 69.53 69.41 69.41 5.9K
09:52 69.37 69.38 69.35 69.35 11.9K
09:53 69.36 69.40 69.36 69.37 10.3K
09:54 69.39 69.42 69.39 69.42 4.9K
09:55 69.43 69.43 69.35 69.35 7.8K
09:56 69.35 69.38 69.30 69.30 6.8K
09:57 69.32 69.37 69.32 69.36 8.4K
09:58 69.36 69.38 69.33 69.36 14.6K
09:59 69.31 69.31 69.31 69.31 0.4K
10:00 69.29 69.29 69.19 69.19 4.9K
10:01 69.18 69.25 69.15 69.25 9.5K
10:02 69.23 69.23 69.19 69.19 4.7K
10:03 69.20 69.31 69.20 69.31 49.5K
10:04 69.37 69.50 69.37 69.50 61.5K
10:05 69.54 69.54 69.48 69.54 36.6K
10:06 69.54 69.58 69.49 69.49 73.0K
10:07 69.48 69.51 69.43 69.43 27.7K
10:08 69.44 69.54 69.44 69.54 44.0K
10:09 69.52 69.52 69.46 69.46 6.3K
10:10 69.44 69.58 69.44 69.58 11.0K
10:11 69.54 69.54 69.46 69.46 7.9K
10:12 69.47 69.53 69.47 69.51 13.1K
10:13 69.52 69.52 69.48 69.48 4.8K
10:14 69.45 69.47 69.40 69.40 9.7K
10:15 69.48 69.48 69.48 69.48 1.7K
10:16 69.48 69.48 69.42 69.42 4.9K
10:17 69.43 69.46 69.43 69.46 9.3K
10:18 69.47 69.47 69.44 69.46 3.9K
10:19 69.39 69.39 69.34 69.35 10.6K
10:20 69.34 69.36 69.34 69.36 4.8K
10:21 69.35 69.36 69.27 69.28 13.9K
10:22 69.27 69.30 69.27 69.28 5.1K
10:23 69.20 69.22 69.20 69.21 4.2K
10:24 69.24 69.32 69.24 69.28 11.4K
10:25 69.25 69.27 69.24 69.24 6.8K
10:26 69.28 69.37 69.28 69.37 11.6K
10:27 69.43 69.43 69.37 69.37 4.3K
10:28 69.38 69.38 69.35 69.38 8.6K
10:29 69.39 69.46 69.39 69.46 11.0K
10:30 69.48 69.48 69.34 69.34 11.2K
10:31 69.35 69.42 69.35 69.42 6.8K
10:32 69.42 69.44 69.42 69.44 5.2K
10:33 69.42 69.43 69.35 69.42 14.0K
10:34 69.43 69.48 69.43 69.46 4.4K
10:35 69.46 69.53 69.44 69.53 19.9K
10:36 69.52 69.53 69.46 69.53 16.7K
10:37 69.51 69.57 69.51 69.57 1,036.0K
10:38 69.56 69.61 69.56 69.57 41.5K
10:39 69.55 69.57 69.55 69.57 62.8K
10:40 69.54 69.55 69.49 69.55 26.9K
10:41 69.59 69.62 69.59 69.59 52.7K
10:42 69.63 69.63 69.62 69.61 47.0K
10:43 69.65 69.67 69.59 69.59 25.4K
10:44 69.59 69.59 69.49 69.51 15.6K
10:45 69.50 69.50 69.49 69.49 4.6K
10:46 69.50 69.51 69.48 69.48 3.9K
10:47 69.48 69.51 69.45 69.49 17.0K
10:48 69.46 69.46 69.41 69.41 6.8K
10:49 69.38 69.38 69.35 69.35 17.3K
10:50 69.34 69.44 69.34 69.44 17.6K
10:51 69.44 69.48 69.37 69.40 44.1K
10:52 69.38 69.38 69.36 69.36 4.6K
10:53 69.35 69.42 69.34 69.39 10.2K
10:54 69.38 69.40 69.37 69.40 7.3K
10:55 69.40 69.41 69.36 69.37 14.5K
10:56 69.37 69.40 69.33 69.33 21.0K
10:57 69.34 69.41 69.34 69.41 10.8K
10:58 69.41 69.51 69.41 69.51 22.4K
10:59 69.49 69.51 69.49 69.51 5.5K
11:00 69.51 69.52 69.45 69.45 9.8K
11:01 69.43 69.47 69.42 69.47 10.7K
11:02 69.47 69.51 69.47 69.48 7.0K
11:03 69.46 69.50 69.46 69.50 9.7K
11:04 69.48 69.51 69.48 69.49 5.5K
11:05 69.48 69.48 69.38 69.40 10.4K
11:06 69.41 69.41 69.35 69.36 5.5K
11:07 69.37 69.44 69.37 69.44 16.9K
11:08 69.44 69.45 69.40 69.40 5.1K
11:09 69.40 69.40 69.33 69.33 6.0K
11:10 69.31 69.33 69.31 69.32 6.7K
11:11 69.30 69.30 69.30 69.30 4.4K
11:12 69.29 69.29 69.27 69.27 5.8K
11:13 69.22 69.26 69.22 69.26 3.8K
11:14 69.28 69.38 69.28 69.38 13.0K
11:15 69.39 69.40 69.39 69.40 2.8K
11:16 69.42 69.48 69.42 69.46 6.8K
11:17 69.45 69.47 69.42 69.47 10.5K
11:18 69.46 69.49 69.44 69.45 7.3K
11:19 69.41 69.45 69.41 69.45 6.1K
11:20 69.43 69.43 69.34 69.34 5.9K
11:21 69.28 69.28 69.27 69.27 1.2K
11:22 69.29 69.35 69.29 69.33 7.1K
11:23 69.34 69.38 69.34 69.38 5.1K
11:24 69.38 69.44 69.35 69.44 12.7K
11:25 69.43 69.44 69.42 69.42 7.9K
11:26 69.42 69.42 69.40 69.42 15.8K
11:27 69.42 69.45 69.42 69.44 4.4K
11:28 69.44 69.45 69.38 69.39 18.1K
11:29 69.38 69.40 69.35 69.40 26.5K
11:30 69.39 69.46 69.36 69.46 10.1K
11:31 69.45 69.54 69.45 69.51 5.6K
11:32 69.49 69.49 69.43 69.44 3.3K
11:33 69.44 69.48 69.44 69.48 5.1K
11:34 69.48 69.52 69.47 69.52 4.5K
11:35 69.52 69.52 69.47 69.50 309.8K
11:36 69.49 69.52 69.48 69.50 6.6K
11:37 69.53 69.53 69.52 69.52 5.4K
11:38 69.53 69.54 69.53 69.54 14.3K
11:39 69.55 69.59 69.55 69.57 25.4K
11:40 69.59 69.63 69.59 69.63 21.5K
11:41 69.62 69.63 69.61 69.62 21.1K
11:42 69.62 69.62 69.60 69.61 5.4K
11:43 69.62 69.65 69.62 69.64 6.6K
11:44 69.64 69.65 69.61 69.61 8.7K
11:45 69.64 69.67 69.63 69.63 123.3K
11:46 69.64 69.67 69.62 69.63 49.2K
11:47 69.63 69.64 69.57 69.57 28.5K
11:48 69.57 69.61 69.57 69.61 23.2K
11:49 69.61 69.62 69.60 69.61 9.5K
11:50 69.62 69.62 69.50 69.58 72.3K
11:51 69.60 69.66 69.60 69.65 6.3K
11:52 69.65 69.65 69.59 69.62 5.8K
11:53 69.62 69.63 69.62 69.61 5.1K
11:54 69.63 69.64 69.63 69.63 2.9K
11:55 69.64 69.64 69.62 69.63 5.0K
11:56 69.63 69.66 69.63 69.65 5.8K
11:57 69.64 69.64 69.62 69.61 4.4K
11:58 69.63 69.64 69.63 69.64 6.9K
11:59 69.65 69.68 69.65 69.68 2.7K
12:00 69.68 69.70 69.68 69.70 4.7K
12:01 69.70 69.80 69.70 69.80 50.6K
12:02 69.79 69.81 69.78 69.79 9.3K
12:03 69.79 69.80 69.77 69.78 10.4K
12:04 69.76 69.77 69.75 69.75 5.8K
12:05 69.75 69.83 69.75 69.83 9.8K
12:06 69.84 69.84 69.83 69.83 4.8K
12:07 69.84 69.88 69.84 69.85 11.5K
12:08 69.85 69.85 69.81 69.81 4.7K
12:09 69.78 69.81 69.77 69.81 6.6K
12:10 69.78 69.78 69.77 69.77 6.4K
12:11 69.78 69.79 69.75 69.78 6.3K
12:12 69.78 69.78 69.74 69.76 3.8K
12:13 69.76 69.76 69.74 69.74 3.9K
12:14 69.73 69.77 69.71 69.75 9.9K
12:15 69.76 69.79 69.76 69.77 5.5K
12:16 69.76 69.81 69.76 69.81 4.9K
12:17 69.81 69.82 69.80 69.80 5.7K
12:18 69.81 69.81 69.80 69.80 5.8K
12:19 69.81 69.83 69.80 69.82 14.7K
12:20 69.81 69.81 69.80 69.80 15.0K
12:21 69.79 69.85 69.77 69.85 51.0K
12:22 69.85 69.90 69.85 69.88 71.2K
12:23 69.89 69.90 69.87 69.88 37.1K
12:24 69.87 69.91 69.87 69.91 18.9K
12:25 69.90 69.97 69.90 69.94 25.7K
12:26 69.94 69.97 69.94 69.95 15.9K
12:27 69.95 69.97 69.80 69.80 30.7K
12:28 69.81 69.82 69.79 69.80 8.1K
12:29 69.82 69.84 69.81 69.84 9.5K
12:30 69.84 69.88 69.84 69.86 10.5K
12:31 69.86 69.89 69.85 69.86 7.4K
12:32 69.88 69.97 69.88 69.97 7.0K
12:33 69.97 69.97 69.97 69.97 5.3K
12:34 69.97 69.98 69.93 69.97 12.3K
12:35 69.97 69.97 69.95 69.95 9.2K
12:36 69.94 69.94 69.90 69.91 5.5K
12:37 69.93 69.96 69.93 69.95 14.6K
12:38 69.96 69.98 69.96 69.97 8.0K
12:39 69.96 69.96 69.94 69.94 5.0K
12:40 69.92 69.92 69.87 69.88 8.8K
12:41 69.87 69.87 69.87 69.87 2.9K
12:42 69.88 69.94 69.87 69.94 8.1K
12:43 69.94 69.94 69.91 69.91 4.2K
12:44 69.92 69.93 69.89 69.89 8.6K
12:45 69.88 69.88 69.82 69.85 15.8K
12:46 69.86 69.88 69.85 69.86 5.2K
12:47 69.86 69.92 69.86 69.92 5.9K
12:48 69.92 69.92 69.90 69.91 5.9K
12:49 69.91 69.91 69.91 69.91 3.4K
12:50 69.92 69.92 69.90 69.90 5.0K
12:51 69.91 69.91 69.90 69.90 6.0K
12:52 69.90 69.92 69.89 69.91 6.8K
12:53 69.93 69.93 69.91 69.93 4.0K
12:54 69.93 69.93 69.92 69.93 5.2K
12:55 69.93 69.93 69.85 69.88 5.9K
12:56 69.87 69.90 69.87 69.89 9.1K
12:57 69.91 69.96 69.91 69.96 18.9K
12:58 69.95 69.95 69.93 69.94 27.8K
12:59 69.94 69.96 69.94 69.96 5.4K
13:00 69.95 69.95 69.91 69.91 16.8K
13:01 69.92 69.92 69.91 69.91 3.9K
13:02 69.91 69.91 69.88 69.88 25.2K
13:03 69.87 69.89 69.86 69.89 14.8K
13:04 69.90 69.90 69.86 69.87 12.6K
13:05 69.87 69.87 69.81 69.87 227.9K
13:06 69.89 69.91 69.89 69.91 18.7K
13:07 69.89 69.89 69.84 69.84 19.3K
13:08 69.84 69.86 69.84 69.86 5.1K
13:09 69.86 69.86 69.84 69.84 13.2K
13:10 69.88 69.91 69.88 69.90 19.6K
13:11 69.88 69.88 69.85 69.85 4.3K
13:12 69.85 69.86 69.84 69.86 6.2K
13:13 69.86 69.86 69.83 69.85 415.7K
13:14 69.87 69.88 69.84 69.84 4.6K
13:15 69.85 69.90 69.85 69.89 8.2K
13:16 69.88 69.88 69.87 69.86 6.0K
13:17 69.86 69.88 69.85 69.88 3.5K
13:18 69.88 69.88 69.85 69.87 5.1K
13:19 69.87 69.90 69.85 69.85 20.8K
13:20 69.86 69.88 69.85 69.88 4.2K
13:21 69.87 69.87 69.83 69.83 4.3K
13:22 69.83 69.83 69.78 69.81 5.5K
13:23 69.81 69.83 69.80 69.82 8.1K
13:24 69.82 69.83 69.80 69.80 5.0K
13:25 69.77 69.77 69.71 69.71 8.5K
13:26 69.71 69.71 69.65 69.65 7.3K
13:27 69.61 69.70 69.61 69.69 6.4K
13:28 69.69 69.72 69.69 69.72 6.0K
13:29 69.70 69.72 69.70 69.71 4.7K
13:30 69.73 69.73 69.70 69.70 4.0K
13:31 69.70 69.70 69.68 69.70 4.9K
13:32 69.70 69.72 69.68 69.70 8.2K
13:33 69.73 69.73 69.70 69.71 6.0K
13:34 69.69 69.76 69.69 69.76 9.2K
13:35 69.76 69.77 69.74 69.74 4.6K
13:36 69.74 69.77 69.74 69.77 6.1K
13:37 69.77 69.81 69.76 69.79 9.4K
13:38 69.79 69.82 69.79 69.82 6.5K
13:39 69.82 69.82 69.80 69.81 4.4K
13:40 69.80 69.82 69.79 69.80 5.7K
13:41 69.78 69.79 69.76 69.78 7.3K
13:42 69.78 69.78 69.70 69.70 5.8K
13:43 69.71 69.72 69.70 69.70 7.5K
13:44 69.70 69.70 69.70 69.70 6.0K
13:45 69.69 69.69 69.62 69.63 10.5K
13:46 69.61 69.72 69.61 69.71 10.9K
13:47 69.73 69.73 69.73 69.72 4.7K
13:48 69.72 69.74 69.71 69.73 13.8K
13:49 69.72 69.72 69.68 69.71 9.0K
13:50 69.67 69.68 69.65 69.67 16.0K
13:51 69.69 69.71 69.69 69.69 13.4K
13:52 69.69 69.69 69.66 69.66 12.5K
13:53 69.66 69.69 69.66 69.68 17.7K
13:54 69.67 69.69 69.64 69.64 18.9K
13:55 69.65 69.66 69.61 69.62 22.0K
13:56 69.62 69.63 69.62 69.63 4.9K
13:57 69.62 69.68 69.62 69.68 6.7K
13:58 69.69 69.70 69.68 69.69 5.4K
13:59 69.70 69.70 69.66 69.70 13.8K
14:00 69.70 69.72 69.70 69.70 13.5K
14:01 69.69 69.72 69.69 69.69 13.2K
14:02 69.69 69.70 69.66 69.69 19.6K
14:03 69.68 69.72 69.68 69.72 9.1K
14:04 69.73 69.77 69.73 69.76 14.0K
14:05 69.74 69.80 69.74 69.80 32.5K
14:06 69.79 69.80 69.77 69.78 11.6K
14:07 69.78 69.79 69.77 69.77 13.0K
14:08 69.78 69.78 69.76 69.78 10.3K
14:09 69.79 69.80 69.79 69.80 6.5K
14:10 69.80 69.81 69.79 69.81 15.7K
14:11 69.80 69.84 69.80 69.84 7.0K
14:12 69.85 69.87 69.85 69.86 6.9K
14:13 69.84 69.86 69.84 69.84 6.9K
14:14 69.85 69.91 69.85 69.91 9.0K
14:15 69.91 69.93 69.90 69.91 9.3K
14:16 69.91 69.95 69.91 69.94 20.0K
14:17 69.95 70.03 69.95 70.03 32.8K
14:18 70.02 70.03 70.00 70.00 11.2K
14:19 70.02 70.03 70.01 70.01 5.5K
14:20 70.00 70.01 69.97 70.01 13.8K
14:21 70.01 70.04 69.99 70.04 10.0K
14:22 70.03 70.04 70.01 70.01 3.7K
14:23 70.02 70.02 70.01 70.02 5.5K
14:24 70.02 70.04 70.01 70.04 5.0K
14:25 70.05 70.05 70.01 70.01 4.4K
14:26 70.01 70.02 70.01 70.02 7.4K
14:27 70.05 70.08 70.05 70.06 13.4K
14:28 70.08 70.08 70.06 70.07 6.8K
14:29 70.07 70.07 70.00 70.01 11.1K
14:30 70.02 70.04 70.02 70.03 6.1K
14:31 70.05 70.07 70.05 70.06 9.7K
14:32 70.08 70.09 70.06 70.07 61.9K
14:33 70.07 70.12 70.07 70.12 26.0K
14:34 70.12 70.15 70.12 70.13 10.4K
14:35 70.14 70.16 70.14 70.16 7.5K
14:36 70.16 70.16 70.13 70.13 9.5K
14:37 70.12 70.16 70.12 70.13 11.4K
14:38 70.14 70.17 70.14 70.17 4.9K
14:39 70.17 70.17 70.14 70.15 8.0K
14:40 70.14 70.14 70.13 70.14 6.1K
14:41 70.13 70.13 70.10 70.11 7.4K
14:42 70.08 70.08 70.04 70.06 14.1K
14:43 70.07 70.10 70.07 70.10 9.7K
14:44 70.10 70.11 70.09 70.09 6.6K
14:45 70.09 70.10 70.09 70.09 4.2K
14:46 70.09 70.09 70.09 70.09 10.9K
14:47 70.09 70.14 70.09 70.14 7.4K
14:48 70.14 70.14 70.12 70.12 6.1K
14:49 70.12 70.13 70.12 70.12 4.3K
14:50 70.13 70.15 70.12 70.15 6.9K
14:51 70.15 70.17 70.14 70.16 7.3K
14:52 70.16 70.16 70.13 70.13 6.6K
14:53 70.12 70.13 70.09 70.13 14.6K
14:54 70.13 70.14 70.13 70.13 6.9K
14:55 70.12 70.13 70.12 70.12 8.4K
14:56 70.12 70.15 70.12 70.15 9.0K
14:57 70.14 70.15 70.13 70.14 6.5K
14:58 70.14 70.14 70.13 70.14 4.7K
14:59 70.15 70.15 70.13 70.14 8.6K
15:00 70.14 70.15 70.12 70.12 7.7K
15:01 70.12 70.13 70.12 70.12 7.1K
15:02 70.12 70.15 70.12 70.15 6.2K
15:03 70.18 70.19 70.18 70.18 12.2K
15:04 70.18 70.19 70.17 70.18 19.6K
15:05 70.17 70.22 70.17 70.22 10.3K
15:06 70.22 70.22 70.16 70.17 16.8K
15:07 70.17 70.20 70.17 70.20 5.6K
15:08 70.22 70.22 70.18 70.18 6.2K
15:09 70.19 70.24 70.19 70.24 13.1K
15:10 70.23 70.23 70.20 70.21 10.6K
15:11 70.21 70.26 70.21 70.26 10.9K
15:12 70.29 70.32 70.28 70.31 18.9K
15:13 70.32 70.36 70.25 70.36 390.8K
15:14 70.36 70.36 70.23 70.22 55.9K
15:15 70.22 70.22 70.20 70.20 9.1K
15:16 70.19 70.19 70.17 70.19 7.1K
15:17 70.19 70.22 70.18 70.22 6.9K
15:18 70.22 70.24 70.22 70.23 8.2K
15:19 70.22 70.28 70.21 70.28 16.4K
15:20 70.29 70.31 70.28 70.31 16.3K
15:21 70.31 70.35 70.31 70.33 43.6K
15:22 70.32 70.33 70.30 70.33 11.8K
15:23 70.33 70.34 70.32 70.32 16.5K
15:24 70.29 70.30 70.25 70.25 14.9K
15:25 70.25 70.28 70.23 70.23 13.7K
15:26 70.23 70.24 70.19 70.24 15.7K
15:27 70.24 70.24 70.23 70.22 12.0K
15:28 70.21 70.22 70.21 70.21 5.1K
15:29 70.22 70.26 70.21 70.26 11.8K
15:30 70.27 70.27 70.23 70.25 17.2K
15:31 70.23 70.23 70.16 70.16 14.9K
15:32 70.15 70.17 70.13 70.16 19.9K
15:33 70.14 70.17 70.14 70.17 7.9K
15:34 70.17 70.19 70.16 70.19 10.8K
15:35 70.18 70.19 70.15 70.15 19.8K
15:36 70.16 70.19 70.16 70.18 14.6K
15:37 70.19 70.22 70.18 70.20 18.6K
15:38 70.18 70.23 70.18 70.23 13.5K
15:39 70.23 70.23 70.23 70.23 27.9K
15:40 70.22 70.23 70.21 70.23 18.7K
15:41 70.24 70.26 70.23 70.26 19.4K
15:42 70.27 70.28 70.22 70.26 26.8K
15:43 70.27 70.28 70.24 70.26 23.7K
15:44 70.29 70.33 70.29 70.32 22.6K
15:45 70.31 70.34 70.29 70.29 28.0K
15:46 70.28 70.29 70.27 70.29 14.2K
15:47 70.26 70.28 70.24 70.25 30.1K
15:48 70.22 70.24 70.21 70.21 10.5K
15:49 70.20 70.22 70.13 70.15 25.4K
15:50 70.14 70.25 70.14 70.23 61.3K
15:51 70.26 70.30 70.24 70.27 92.8K
15:52 70.27 70.27 70.20 70.21 71.8K
15:53 70.20 70.20 70.11 70.17 39.5K
15:54 70.17 70.17 70.08 70.15 60.7K
15:55 70.07 70.13 70.02 70.08 137.5K
15:56 70.07 70.07 69.95 69.95 138.2K
15:57 69.92 70.01 69.90 70.01 137.0K
15:58 70.01 70.03 70.00 70.03 169.4K
15:59 70.02 70.14 70.02 70.10 2,751.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available