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 70.84 71.24 70.57 71.24 131.3K
09:31 71.25 71.27 70.94 70.94 20.6K
09:32 70.94 71.21 70.94 71.21 8.7K
09:33 71.23 71.60 71.23 71.44 45.9K
09:34 71.45 71.47 71.21 71.21 11.5K
09:35 71.12 71.34 71.11 71.32 19.5K
09:36 71.31 71.31 71.12 71.17 12.8K
09:37 71.22 71.25 71.18 71.22 6.6K
09:38 71.29 71.32 71.17 71.26 10.2K
09:39 71.21 71.21 71.13 71.13 12.3K
09:40 71.12 71.22 71.12 71.15 13.3K
09:41 71.14 71.31 71.14 71.31 13.3K
09:42 71.33 71.35 71.26 71.35 24.9K
09:43 71.38 71.64 71.38 71.64 35.7K
09:44 71.64 71.67 71.62 71.66 14.1K
09:45 71.64 71.67 71.57 71.61 47.4K
09:46 71.59 71.59 71.52 71.53 11.2K
09:47 71.53 71.54 71.43 71.43 20.4K
09:48 71.39 71.39 71.27 71.32 28.7K
09:49 71.31 71.38 71.31 71.38 12.7K
09:50 71.39 71.49 71.38 71.44 31.5K
09:51 71.38 71.38 71.25 71.29 24.5K
09:52 71.29 71.31 71.23 71.25 15.2K
09:53 71.25 71.31 71.25 71.31 22.2K
09:54 71.31 71.39 71.31 71.32 16.3K
09:55 71.30 71.34 71.16 71.29 170.9K
09:56 71.31 71.31 71.25 71.25 14.2K
09:57 71.24 71.24 71.14 71.16 47.6K
09:58 71.16 71.16 71.08 71.08 19.3K
09:59 71.14 71.19 71.14 71.14 11.9K
10:00 71.14 71.20 71.12 71.14 9.3K
10:01 71.12 71.23 71.11 71.21 18.6K
10:02 71.23 71.42 71.23 71.42 10.1K
10:03 71.46 71.56 71.46 71.54 14.7K
10:04 71.50 71.52 71.42 71.50 18.8K
10:05 71.50 71.52 71.37 71.37 12.3K
10:06 71.47 71.47 71.21 71.22 15.4K
10:07 71.22 71.31 71.19 71.29 14.7K
10:08 71.33 71.37 71.31 71.32 9.1K
10:09 71.24 71.33 71.24 71.31 14.2K
10:10 71.33 71.33 71.10 71.10 12.5K
10:11 71.09 71.11 71.01 71.07 13.8K
10:12 71.09 71.19 71.09 71.16 9.6K
10:13 71.18 71.19 71.12 71.19 11.4K
10:14 71.18 71.18 71.09 71.12 20.9K
10:15 71.14 71.21 71.13 71.21 12.6K
10:16 71.23 71.23 71.06 71.06 13.1K
10:17 71.06 71.15 71.03 71.14 13.2K
10:18 71.07 71.07 70.96 71.06 29.1K
10:19 71.09 71.11 71.03 71.05 48.8K
10:20 71.04 71.08 70.91 70.91 11.8K
10:21 70.91 70.94 70.91 70.94 7.9K
10:22 70.92 71.00 70.92 70.98 17.1K
10:23 70.98 70.99 70.96 70.96 19.3K
10:24 70.96 71.00 70.96 70.99 10.5K
10:25 70.98 71.10 70.98 71.08 22.4K
10:26 71.07 71.10 71.02 71.08 10.1K
10:27 71.10 71.11 71.07 71.07 7.0K
10:28 71.05 71.11 71.02 71.11 9.5K
10:29 71.16 71.20 71.14 71.15 9.2K
10:30 71.21 71.22 71.13 71.13 14.7K
10:31 71.13 71.16 71.11 71.12 9.6K
10:32 71.09 71.09 70.94 71.02 115.7K
10:33 71.02 71.05 70.98 71.01 36.8K
10:34 71.04 71.04 70.98 71.00 21.0K
10:35 70.92 71.04 70.92 71.04 43.1K
10:36 71.04 71.05 70.98 70.98 41.2K
10:37 70.96 71.02 70.96 70.97 25.0K
10:38 70.94 70.98 70.92 70.92 18.0K
10:39 70.92 70.95 70.88 70.94 13.6K
10:40 71.01 71.02 70.91 71.01 32.4K
10:41 71.01 71.01 70.94 70.96 20.7K
10:42 70.96 70.96 70.94 70.96 23.5K
10:43 71.00 71.02 70.98 70.98 18.8K
10:44 70.99 71.00 70.94 70.94 26.1K
10:45 70.98 70.98 70.87 70.87 33.4K
10:46 70.87 70.90 70.85 70.85 27.8K
10:47 70.89 70.90 70.88 70.88 21.9K
10:48 70.88 70.91 70.85 70.91 31.2K
10:49 70.94 70.95 70.90 70.92 18.5K
10:50 70.91 70.93 70.91 70.93 14.7K
10:51 70.93 70.97 70.92 70.97 24.9K
10:52 70.99 71.07 70.99 71.06 14.5K
10:53 71.06 71.06 71.01 71.04 16.9K
10:54 71.06 71.11 71.06 71.11 8.0K
10:55 71.11 71.15 71.09 71.15 9.2K
10:56 71.14 71.18 71.11 71.18 9.7K
10:57 71.19 71.22 71.15 71.15 11.1K
10:58 71.13 71.14 71.05 71.05 10.8K
10:59 71.06 71.10 71.06 71.08 9.2K
11:00 71.09 71.18 71.09 71.15 23.4K
11:01 71.17 71.17 71.13 71.13 9.2K
11:02 71.16 71.16 71.13 71.15 8.1K
11:03 71.15 71.17 71.13 71.17 9.9K
11:04 71.16 71.18 71.15 71.15 12.0K
11:05 71.15 71.15 71.07 71.14 18.5K
11:06 71.14 71.14 71.08 71.09 6.5K
11:07 71.10 71.13 71.09 71.12 8.8K
11:08 71.12 71.23 71.12 71.23 10.9K
11:09 71.25 71.34 71.25 71.32 13.4K
11:10 71.32 71.34 71.32 71.32 10.5K
11:11 71.33 71.34 71.32 71.33 9.0K
11:12 71.35 71.37 71.32 71.34 16.1K
11:13 71.35 71.37 71.35 71.36 8.4K
11:14 71.33 71.36 71.33 71.34 12.7K
11:15 71.33 71.33 71.25 71.26 9.2K
11:16 71.27 71.33 71.27 71.31 12.9K
11:17 71.30 71.31 71.30 71.30 8.9K
11:18 71.30 71.33 71.29 71.33 7.4K
11:19 71.35 71.35 71.31 71.31 11.1K
11:20 71.32 71.33 71.27 71.33 27.6K
11:21 71.34 71.42 71.34 71.42 28.0K
11:22 71.42 71.45 71.39 71.41 23.7K
11:23 71.42 71.42 71.36 71.38 21.2K
11:24 71.39 71.39 71.36 71.38 6.0K
11:25 71.37 71.39 71.34 71.34 14.8K
11:26 71.32 71.41 71.32 71.38 13.3K
11:27 71.39 71.44 71.37 71.37 17.9K
11:28 71.38 71.43 71.38 71.43 7.2K
11:29 71.45 71.47 71.45 71.47 19.9K
11:30 71.51 71.54 71.49 71.51 13.1K
11:31 71.47 71.51 71.46 71.50 9.3K
11:32 71.52 71.54 71.50 71.54 17.9K
11:33 71.55 71.62 71.42 71.42 23.6K
11:34 71.43 71.43 71.29 71.29 12.1K
11:35 71.29 71.29 71.25 71.27 17.4K
11:36 71.25 71.25 71.19 71.19 12.8K
11:37 71.20 71.22 71.12 71.15 10.9K
11:38 71.12 71.13 71.08 71.10 8.8K
11:39 71.11 71.11 71.10 71.11 7.4K
11:40 71.12 71.15 71.11 71.11 11.9K
11:41 71.10 71.10 71.09 71.09 2.8K
11:42 71.09 71.11 71.09 71.08 17.3K
11:43 71.07 71.10 71.07 71.10 12.8K
11:44 71.09 71.10 71.03 71.04 20.5K
11:45 71.05 71.06 71.00 71.00 14.7K
11:46 71.01 71.01 70.99 71.01 10.3K
11:47 71.01 71.04 70.94 70.94 22.3K
11:48 70.90 70.93 70.89 70.90 5.9K
11:49 70.90 70.90 70.81 70.81 6.5K
11:50 70.82 70.82 70.80 70.80 6.2K
11:51 70.74 70.77 70.73 70.74 10.5K
11:52 70.74 70.81 70.74 70.81 9.3K
11:53 70.81 70.83 70.78 70.81 6.9K
11:54 70.83 70.83 70.80 70.83 5.9K
11:55 70.84 70.84 70.79 70.79 6.1K
11:56 70.81 70.81 70.75 70.75 6.3K
11:57 70.75 70.75 70.74 70.75 6.3K
11:58 70.73 70.75 70.73 70.72 5.4K
11:59 70.73 70.76 70.73 70.76 11.2K
12:00 70.74 70.75 70.72 70.72 12.2K
12:01 70.73 70.75 70.71 70.71 14.4K
12:02 70.73 70.77 70.73 70.77 9.9K
12:03 70.77 70.80 70.77 70.79 6.0K
12:04 70.80 70.83 70.80 70.83 8.2K
12:05 70.84 70.86 70.84 70.84 4.8K
12:06 70.83 70.83 70.82 70.83 16.2K
12:07 70.82 70.85 70.81 70.85 9.0K
12:08 70.89 70.89 70.88 70.88 3.9K
12:09 70.88 70.91 70.88 70.88 6.3K
12:10 70.89 70.94 70.89 70.91 6.6K
12:11 70.90 70.92 70.90 70.91 3.4K
12:12 70.92 70.94 70.90 70.94 6.2K
12:13 70.93 70.98 70.93 70.96 4.9K
12:14 70.97 70.98 70.95 70.96 6.3K
12:15 70.95 70.98 70.95 70.97 4.3K
12:16 70.97 71.06 70.97 71.06 17.9K
12:17 71.07 71.08 71.04 71.08 8.5K
12:18 71.07 71.07 71.04 71.05 18.7K
12:19 71.05 71.07 71.04 71.05 13.1K
12:20 71.04 71.05 71.03 71.05 4.6K
12:21 71.03 71.06 71.02 71.02 20.6K
12:22 71.02 71.04 71.02 71.03 18.6K
12:23 71.03 71.04 71.01 71.01 9.4K
12:24 71.01 71.03 71.01 71.01 18.4K
12:25 71.02 71.03 71.00 71.03 11.0K
12:26 71.03 71.03 70.99 71.00 47.2K
12:27 71.01 71.03 71.00 71.03 7.5K
12:28 71.04 71.04 71.04 71.04 6.7K
12:29 71.04 71.04 71.00 71.01 16.8K
12:30 71.03 71.05 71.02 71.02 4.9K
12:31 70.99 71.01 70.99 71.00 6.6K
12:32 70.99 71.01 70.99 71.00 6.5K
12:33 71.01 71.08 71.01 71.08 12.5K
12:34 71.08 71.08 71.04 71.04 5.8K
12:35 71.06 71.06 71.04 71.04 5.2K
12:36 71.03 71.05 71.02 71.05 9.3K
12:37 71.05 71.05 71.02 71.05 17.7K
12:38 71.04 71.05 71.03 71.05 9.1K
12:39 71.05 71.08 71.05 71.07 6.0K
12:40 71.07 71.07 71.04 71.06 10.3K
12:41 71.07 71.10 71.06 71.10 5.0K
12:42 71.10 71.10 71.05 71.06 5.5K
12:43 71.06 71.06 71.05 71.06 2.1K
12:44 71.06 71.08 71.05 71.06 5.0K
12:45 71.07 71.07 71.05 71.07 6.2K
12:46 71.04 71.06 71.04 71.06 7.4K
12:47 71.06 71.06 71.02 71.02 6.9K
12:48 71.02 71.06 71.02 71.05 5.4K
12:49 71.05 71.07 71.02 71.02 12.8K
12:50 71.04 71.04 71.00 71.00 5.6K
12:51 71.01 71.05 71.00 71.02 16.0K
12:52 71.04 71.04 71.04 71.04 6.3K
12:53 71.05 71.05 70.98 70.98 28.4K
12:54 70.97 71.02 70.97 71.01 7.9K
12:55 71.02 71.02 70.96 70.97 26.1K
12:56 70.97 70.97 70.95 70.96 7.5K
12:57 70.96 71.00 70.96 71.00 3.6K
12:58 70.99 71.00 70.98 70.98 9.2K
12:59 70.98 70.99 70.97 70.99 11.6K
13:00 71.00 71.00 70.99 71.00 6.6K
13:01 71.01 71.03 71.01 71.02 6.9K
13:02 71.03 71.03 71.00 71.00 4.1K
13:03 71.01 71.01 70.96 70.96 15.2K
13:04 70.96 70.96 70.95 70.94 7.5K
13:05 70.93 70.96 70.90 70.96 8.5K
13:06 70.96 70.96 70.95 70.95 12.2K
13:07 70.94 70.94 70.93 70.93 6.0K
13:08 70.95 70.95 70.95 70.95 3.2K
13:09 70.94 70.95 70.91 70.91 6.9K
13:10 70.95 71.01 70.95 71.01 6.8K
13:11 71.02 71.07 71.02 71.04 9.3K
13:12 71.04 71.04 71.04 71.04 4.9K
13:13 71.01 71.03 71.00 71.00 18.7K
13:14 71.00 71.05 71.00 71.05 6.5K
13:15 71.05 71.08 71.04 71.07 4.4K
13:16 71.08 71.08 71.03 71.04 8.9K
13:17 71.05 71.06 71.05 71.06 5.9K
13:18 71.06 71.07 71.05 71.07 10.7K
13:19 71.10 71.11 71.06 71.06 6.1K
13:20 71.07 71.07 71.05 71.05 2.2K
13:21 71.06 71.09 71.06 71.09 7.7K
13:22 71.10 71.11 71.08 71.08 7.6K
13:23 71.08 71.13 71.07 71.13 6.3K
13:24 71.14 71.16 71.14 71.16 6.5K
13:25 71.18 71.22 71.18 71.19 13.8K
13:26 71.19 71.24 71.19 71.24 5.3K
13:27 71.26 71.27 71.25 71.27 6.1K
13:28 71.26 71.26 71.20 71.20 9.4K
13:29 71.21 71.22 71.20 71.22 4.6K
13:30 71.22 71.23 71.16 71.16 12.6K
13:31 71.16 71.17 71.13 71.13 11.0K
13:32 71.12 71.13 71.09 71.09 4.9K
13:33 71.11 71.12 71.11 71.12 3.8K
13:34 71.13 71.14 71.11 71.11 5.8K
13:35 71.12 71.14 71.12 71.13 6.2K
13:36 71.12 71.14 71.12 71.12 5.0K
13:37 71.12 71.14 71.12 71.13 7.1K
13:38 71.11 71.11 71.11 71.11 2.6K
13:39 71.13 71.14 71.12 71.13 4.1K
13:40 71.13 71.14 71.11 71.11 7.5K
13:41 71.10 71.10 71.06 71.06 10.1K
13:42 71.06 71.07 71.06 71.07 3.3K
13:43 71.08 71.08 71.05 71.06 8.6K
13:44 71.06 71.08 71.05 71.06 21.0K
13:45 71.06 71.08 71.06 71.08 5.2K
13:46 71.08 71.08 71.06 71.06 11.3K
13:47 71.07 71.07 71.05 71.06 7.8K
13:48 71.06 71.07 71.06 71.07 4.9K
13:49 71.07 71.11 71.07 71.11 8.2K
13:50 71.11 71.13 71.11 71.13 3.1K
13:51 71.13 71.14 71.11 71.11 8.7K
13:52 71.12 71.14 71.11 71.11 7.7K
13:53 71.12 71.13 71.12 71.12 3.6K
13:54 71.11 71.11 71.10 71.10 3.3K
13:55 71.06 71.06 71.04 71.04 6.0K
13:56 71.03 71.03 71.03 71.03 6.6K
13:57 71.03 71.05 71.03 71.04 6.7K
13:58 71.04 71.04 71.03 71.03 17.9K
13:59 71.03 71.05 71.03 71.04 12.0K
14:00 71.04 71.04 71.01 71.01 9.2K
14:01 71.01 71.02 70.96 70.96 17.1K
14:02 70.95 70.95 70.93 70.94 11.3K
14:03 70.94 71.02 70.94 71.02 17.8K
14:04 71.02 71.02 70.90 70.91 110.2K
14:05 70.91 71.01 70.88 70.98 26.7K
14:06 70.96 71.01 70.96 70.99 12.5K
14:07 70.99 71.01 70.99 70.99 16.8K
14:08 70.99 71.00 70.97 70.99 27.7K
14:09 70.98 70.98 70.93 70.94 23.7K
14:10 70.95 70.97 70.95 70.96 7.8K
14:11 70.96 70.99 70.96 70.99 8.0K
14:12 71.00 71.03 71.00 71.00 15.8K
14:13 71.00 71.03 71.00 71.03 8.2K
14:14 71.04 71.05 71.03 71.05 5.9K
14:15 71.04 71.05 71.04 71.04 9.9K
14:16 71.04 71.06 71.04 71.05 9.0K
14:17 71.04 71.08 71.04 71.06 15.1K
14:18 71.06 71.06 70.98 70.98 18.5K
14:19 70.99 71.01 70.99 71.01 18.1K
14:20 71.01 71.06 71.01 71.06 3.5K
14:21 71.06 71.08 71.06 71.07 5.6K
14:22 71.07 71.07 71.06 71.06 4.5K
14:23 71.07 71.07 71.07 71.07 5.8K
14:24 71.09 71.09 71.07 71.07 5.2K
14:25 71.08 71.08 71.07 71.08 18.5K
14:26 71.08 71.10 71.08 71.09 11.8K
14:27 71.10 71.10 71.09 71.10 12.1K
14:28 71.10 71.11 71.10 71.10 13.7K
14:29 71.11 71.11 71.11 71.11 3.4K
14:30 71.09 71.09 71.05 71.06 27.3K
14:31 71.08 71.12 71.08 71.12 12.1K
14:32 71.11 71.14 71.11 71.11 11.6K
14:33 71.12 71.13 71.11 71.12 4.0K
14:34 71.12 71.15 71.12 71.15 4.7K
14:35 71.14 71.14 71.13 71.13 6.7K
14:36 71.14 71.17 71.14 71.17 4.9K
14:37 71.16 71.16 71.14 71.14 6.6K
14:38 71.13 71.14 71.11 71.11 4.8K
14:39 71.11 71.13 71.11 71.13 7.0K
14:40 71.14 71.15 71.14 71.14 7.5K
14:41 71.12 71.12 71.11 71.11 3.5K
14:42 71.12 71.13 71.11 71.12 4.5K
14:43 71.12 71.14 71.11 71.14 6.8K
14:44 71.14 71.16 71.14 71.16 6.3K
14:45 71.16 71.16 71.14 71.14 4.0K
14:46 71.16 71.16 71.14 71.14 6.3K
14:47 71.17 71.17 71.15 71.15 4.2K
14:48 71.13 71.14 71.11 71.11 6.9K
14:49 71.11 71.13 71.11 71.12 7.6K
14:50 71.12 71.14 71.11 71.12 6.4K
14:51 71.13 71.17 71.11 71.16 16.9K
14:52 71.16 71.18 71.15 71.17 6.3K
14:53 71.16 71.16 71.15 71.15 6.6K
14:54 71.16 71.17 71.15 71.15 7.2K
14:55 71.16 71.18 71.13 71.13 12.2K
14:56 71.13 71.13 71.08 71.09 12.9K
14:57 71.09 71.13 71.09 71.11 7.7K
14:58 71.11 71.12 71.11 71.11 3.4K
14:59 71.11 71.11 71.09 71.08 18.0K
15:00 71.09 71.09 71.07 71.08 10.1K
15:01 71.08 71.08 71.05 71.05 21.6K
15:02 71.05 71.07 71.05 71.07 7.5K
15:03 71.08 71.09 71.07 71.09 8.0K
15:04 71.08 71.10 71.08 71.10 5.3K
15:05 71.09 71.10 71.08 71.08 9.8K
15:06 71.07 71.07 71.02 71.03 9.5K
15:07 71.03 71.06 71.02 71.02 10.9K
15:08 71.05 71.09 71.05 71.09 6.3K
15:09 71.09 71.09 71.07 71.07 11.0K
15:10 71.06 71.06 71.05 71.05 7.5K
15:11 71.06 71.08 71.06 71.07 8.5K
15:12 71.07 71.08 71.07 71.08 12.0K
15:13 71.08 71.12 71.08 71.09 22.1K
15:14 71.08 71.10 71.08 71.10 7.9K
15:15 71.11 71.14 71.11 71.13 7.5K
15:16 71.13 71.14 71.11 71.13 9.5K
15:17 71.13 71.14 71.12 71.14 6.5K
15:18 71.15 71.16 71.14 71.14 8.2K
15:19 71.14 71.14 71.14 71.14 3.9K
15:20 71.14 71.14 71.11 71.12 13.9K
15:21 71.12 71.14 71.12 71.13 8.3K
15:22 71.13 71.15 71.13 71.13 9.4K
15:23 71.12 71.14 71.12 71.13 5.5K
15:24 71.13 71.14 71.12 71.12 12.6K
15:25 71.14 71.14 71.10 71.10 8.6K
15:26 71.10 71.11 71.10 71.11 6.6K
15:27 71.12 71.15 71.12 71.15 10.8K
15:28 71.14 71.16 71.13 71.13 10.7K
15:29 71.12 71.12 71.12 71.12 5.3K
15:30 71.10 71.14 71.10 71.14 20.4K
15:31 71.16 71.16 71.10 71.10 8.8K
15:32 71.13 71.18 71.13 71.18 8.6K
15:33 71.17 71.17 71.15 71.15 7.0K
15:34 71.15 71.17 71.14 71.14 16.4K
15:35 71.14 71.17 71.13 71.17 41.1K
15:36 71.16 71.16 71.12 71.11 10.5K
15:37 71.11 71.16 71.11 71.16 16.1K
15:38 71.14 71.20 71.12 71.20 15.7K
15:39 71.22 71.23 71.21 71.21 12.6K
15:40 71.21 71.21 71.18 71.19 18.7K
15:41 71.20 71.22 71.17 71.17 13.6K
15:42 71.17 71.18 71.16 71.16 11.6K
15:43 71.16 71.19 71.15 71.15 10.9K
15:44 71.15 71.18 71.14 71.16 41.2K
15:45 71.15 71.15 71.12 71.13 16.0K
15:46 71.14 71.14 71.11 71.12 36.3K
15:47 71.13 71.22 71.13 71.22 20.7K
15:48 71.22 71.24 71.14 71.14 18.4K
15:49 71.14 71.18 71.14 71.15 18.6K
15:50 71.13 71.18 71.10 71.14 25.4K
15:51 71.14 71.19 71.14 71.17 24.2K
15:52 71.18 71.20 71.18 71.20 25.4K
15:53 71.18 71.23 71.18 71.22 35.9K
15:54 71.21 71.27 71.21 71.27 46.8K
15:55 71.25 71.30 71.24 71.30 46.6K
15:56 71.30 71.42 71.30 71.42 61.8K
15:57 71.43 71.44 71.38 71.40 124.8K
15:58 71.45 71.45 71.43 71.44 94.6K
15:59 71.42 71.43 71.35 71.36 1,579.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available