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 71.31 71.32 71.12 71.32 109.5K
09:31 71.32 71.35 71.19 71.35 24.5K
09:32 71.44 71.66 71.44 71.66 11.0K
09:33 71.67 71.74 71.67 71.74 10.7K
09:34 71.75 71.79 71.65 71.65 8.8K
09:35 71.71 71.72 71.60 71.72 6.7K
09:36 71.71 71.72 71.66 71.66 4.5K
09:37 71.71 71.74 71.69 71.69 10.5K
09:38 71.77 71.77 71.66 71.70 9.3K
09:39 71.71 71.71 71.60 71.60 6.7K
09:40 71.62 71.70 71.60 71.69 12.1K
09:41 71.62 71.68 71.62 71.67 3.9K
09:42 71.68 71.68 71.63 71.64 8.0K
09:43 71.70 71.70 71.57 71.61 10.4K
09:44 71.60 71.61 71.57 71.57 4.7K
09:45 71.58 71.67 71.58 71.62 9.2K
09:46 71.63 71.63 71.60 71.60 9.5K
09:47 71.60 71.71 71.60 71.70 5.6K
09:48 71.70 71.77 71.70 71.75 9.7K
09:49 71.85 71.86 71.79 71.79 10.1K
09:50 71.80 71.81 71.76 71.77 7.1K
09:51 71.72 71.72 71.69 71.71 7.6K
09:52 71.71 71.71 71.66 71.66 3.7K
09:53 71.68 71.71 71.65 71.65 16.9K
09:54 71.67 71.76 71.67 71.76 39.3K
09:55 71.76 71.79 71.75 71.77 10.5K
09:56 71.74 71.81 71.74 71.80 7.0K
09:57 71.76 71.81 71.75 71.81 6.0K
09:58 71.83 71.83 71.74 71.77 7.3K
09:59 71.74 71.77 71.73 71.74 7.7K
10:00 71.76 71.76 71.73 71.73 6.8K
10:01 71.75 71.78 71.73 71.78 8.3K
10:02 71.78 71.78 71.74 71.77 5.6K
10:03 71.78 71.82 71.77 71.81 11.4K
10:04 71.80 71.86 71.75 71.86 24.4K
10:05 71.87 71.98 71.85 71.96 12.3K
10:06 71.99 72.05 71.99 72.05 24.1K
10:07 72.00 72.00 71.98 71.98 12.9K
10:08 71.98 71.98 71.91 71.91 42.8K
10:09 71.92 71.97 71.92 71.93 18.0K
10:10 71.93 71.95 71.93 71.93 27.9K
10:11 71.93 71.94 71.89 71.89 8.8K
10:12 71.85 71.88 71.85 71.85 20.4K
10:13 71.87 71.90 71.82 71.82 50.6K
10:14 71.80 71.84 71.80 71.83 19.6K
10:15 71.83 71.86 71.81 71.86 15.3K
10:16 71.87 71.89 71.81 71.88 20.4K
10:17 71.87 71.90 71.85 71.85 10.8K
10:18 71.87 71.93 71.87 71.93 11.9K
10:19 71.96 71.96 71.95 71.95 6.3K
10:20 71.93 72.03 71.93 72.03 23.8K
10:21 72.03 72.03 72.00 72.00 5.2K
10:22 72.00 72.05 72.00 72.05 6.0K
10:23 72.04 72.08 72.04 72.08 7.8K
10:24 72.06 72.06 71.98 72.04 8.2K
10:25 72.06 72.06 72.01 72.02 7.7K
10:26 72.09 72.09 72.07 72.07 4.1K
10:27 72.08 72.11 72.08 72.12 10.1K
10:28 72.10 72.12 72.09 72.12 9.6K
10:29 72.14 72.14 72.10 72.10 6.8K
10:30 72.12 72.12 72.12 72.11 5.2K
10:31 72.11 72.11 72.08 72.10 4.3K
10:32 72.12 72.13 72.12 72.13 10.0K
10:33 72.13 72.14 72.08 72.10 35.2K
10:34 72.10 72.10 72.07 72.08 7.4K
10:35 72.08 72.09 72.07 72.09 7.9K
10:36 72.10 72.10 72.06 72.07 9.7K
10:37 72.06 72.06 72.01 72.03 7.8K
10:38 72.07 72.07 72.00 72.00 14.6K
10:39 72.00 72.03 72.00 72.03 6.9K
10:40 72.04 72.04 72.00 72.01 4.6K
10:41 72.02 72.02 72.00 72.00 11.8K
10:42 72.00 72.00 72.00 72.00 11.5K
10:43 71.98 72.02 71.98 72.02 10.6K
10:44 72.03 72.04 72.03 72.04 3.1K
10:45 72.04 72.06 72.04 72.06 6.6K
10:46 72.08 72.11 72.08 72.09 6.5K
10:47 72.10 72.11 72.09 72.09 3.9K
10:48 72.10 72.10 72.05 72.05 6.4K
10:49 72.05 72.07 72.01 72.01 6.6K
10:50 72.03 72.03 72.01 72.02 14.8K
10:51 72.03 72.06 72.03 72.06 6.9K
10:52 72.05 72.05 72.03 72.04 3.4K
10:53 72.05 72.08 72.05 72.07 3.9K
10:54 72.09 72.12 72.09 72.11 15.2K
10:55 72.09 72.12 72.09 72.11 6.6K
10:56 72.12 72.14 72.12 72.12 32.9K
10:57 72.11 72.11 72.04 72.04 8.1K
10:58 72.04 72.04 72.02 72.02 3.0K
10:59 72.02 72.03 72.01 72.01 5.6K
11:00 72.01 72.02 72.00 72.00 8.7K
11:01 71.99 72.05 71.99 72.01 9.0K
11:02 72.00 72.00 71.98 72.00 6.5K
11:03 72.03 72.10 72.03 72.10 10.4K
11:04 72.10 72.14 72.10 72.14 11.9K
11:05 72.13 72.16 72.13 72.15 4.1K
11:06 72.15 72.16 72.14 72.14 17.2K
11:07 72.13 72.13 72.08 72.10 37.5K
11:08 72.14 72.16 72.14 72.14 41.5K
11:09 72.14 72.14 72.14 72.14 3.6K
11:10 72.14 72.14 72.13 72.13 23.1K
11:11 72.13 72.13 72.08 72.09 48.4K
11:12 72.08 72.14 72.08 72.14 60.3K
11:13 72.18 72.18 72.12 72.13 10.8K
11:14 72.14 72.15 72.10 72.15 12.5K
11:15 72.14 72.19 72.14 72.18 18.2K
11:17 72.19 72.19 72.15 72.16 23.8K
11:18 72.17 72.20 72.17 72.19 12.1K
11:19 72.20 72.20 72.17 72.18 12.0K
11:20 72.18 72.18 72.13 72.13 3.6K
11:21 72.13 72.14 72.11 72.11 4.1K
11:22 72.10 72.13 72.10 72.11 4.9K
11:23 72.11 72.12 72.11 72.11 6.7K
11:24 72.12 72.13 72.10 72.13 5.7K
11:25 72.12 72.13 72.06 72.06 8.0K
11:26 72.04 72.04 71.99 71.99 7.0K
11:27 72.00 72.02 71.99 72.01 7.9K
11:28 72.02 72.05 72.01 72.02 4.0K
11:29 72.02 72.03 72.01 72.02 3.9K
11:30 72.02 72.02 72.00 72.00 7.7K
11:31 72.02 72.02 71.99 71.99 6.7K
11:32 72.00 72.01 72.00 72.01 8.7K
11:33 72.02 72.05 72.02 72.05 4.4K
11:34 72.05 72.05 72.02 72.02 4.8K
11:35 72.02 72.02 71.98 71.98 8.9K
11:36 72.00 72.00 71.98 71.98 4.9K
11:37 72.00 72.04 72.00 72.03 9.5K
11:38 72.03 72.03 72.01 72.01 3.6K
11:39 72.03 72.04 72.02 72.02 5.9K
11:40 72.00 72.04 72.00 72.03 4.6K
11:41 72.03 72.03 72.03 72.03 2.2K
11:42 72.03 72.03 71.94 71.94 23.9K
11:43 71.94 71.95 71.93 71.94 8.2K
11:44 71.94 71.94 71.94 71.94 0.4K
11:45 71.95 71.95 71.95 71.95 2.1K
11:46 71.95 71.95 71.95 71.95 0.8K
11:47 71.94 72.03 71.94 72.00 47.6K
11:48 72.00 72.00 71.99 72.00 4.2K
11:49 72.04 72.04 72.04 72.04 0.8K
11:50 72.04 72.04 72.01 72.01 3.3K
11:51 72.00 72.00 71.97 71.98 6.8K
11:52 71.97 72.01 71.97 71.99 13.2K
11:53 71.96 71.99 71.96 71.98 6.8K
11:54 72.00 72.01 72.00 72.00 3.8K
11:55 72.01 72.03 72.01 72.03 2.2K
11:56 72.03 72.03 71.99 72.02 2.9K
11:57 72.01 72.01 72.00 72.01 2.4K
11:58 72.02 72.02 72.00 72.00 3.6K
11:59 72.01 72.02 72.01 72.02 3.7K
12:00 72.04 72.05 72.04 72.05 3.0K
12:01 72.04 72.04 72.04 72.04 0.5K
12:02 72.00 72.01 71.97 71.99 15.4K
12:03 72.01 72.01 72.00 72.00 2.9K
12:04 72.00 72.01 71.99 72.00 4.5K
12:05 72.00 72.02 72.00 72.00 9.4K
12:06 72.00 72.00 71.99 71.99 10.4K
12:07 72.00 72.00 71.98 71.99 14.7K
12:08 71.98 72.00 71.98 72.00 15.6K
12:09 71.99 71.99 71.97 71.99 18.1K
12:10 71.98 71.99 71.97 71.97 12.1K
12:11 72.00 72.00 71.99 71.99 3.9K
12:12 72.00 72.02 72.00 72.02 4.5K
12:13 72.02 72.02 72.02 72.02 1.7K
12:14 72.02 72.02 72.00 72.00 21.4K
12:15 72.00 72.01 72.00 72.00 2.8K
12:16 72.00 72.00 72.00 72.00 1.4K
12:17 72.00 72.06 72.00 72.06 6.8K
12:18 72.05 72.05 72.05 72.05 2.1K
12:19 72.05 72.06 72.05 72.06 3.4K
12:20 72.06 72.09 72.02 72.02 17.3K
12:21 72.04 72.06 72.04 72.06 4.4K
12:22 72.08 72.08 72.08 72.08 1.0K
12:23 72.09 72.09 72.06 72.06 7.1K
12:24 72.07 72.07 72.07 72.07 0.7K
12:25 72.06 72.07 72.06 72.07 3.4K
12:26 72.06 72.06 72.03 72.03 7.9K
12:27 72.04 72.05 72.04 72.05 6.0K
12:28 72.04 72.06 72.04 72.05 12.5K
12:29 72.04 72.04 72.00 72.00 22.1K
12:30 72.00 72.02 72.00 72.02 10.4K
12:31 72.02 72.02 72.01 72.01 7.5K
12:32 72.00 72.02 72.00 72.01 4.2K
12:33 72.01 72.02 72.00 72.02 4.4K
12:34 72.02 72.03 72.02 72.02 2.8K
12:35 72.03 72.05 72.03 72.05 21.1K
12:36 72.06 72.07 72.04 72.04 14.8K
12:37 72.04 72.04 72.04 72.04 3.1K
12:38 72.05 72.06 72.04 72.05 3.8K
12:39 72.05 72.05 72.05 72.05 1.9K
12:40 72.05 72.07 72.03 72.04 39.3K
12:41 72.04 72.05 72.04 72.05 1.9K
12:42 72.06 72.06 72.05 72.05 9.3K
12:43 72.05 72.07 72.05 72.06 11.1K
12:44 72.04 72.04 72.04 72.04 0.5K
12:45 72.05 72.05 72.04 72.04 2.3K
12:46 72.04 72.04 72.03 72.03 3.1K
12:47 72.05 72.05 72.05 72.05 3.0K
12:48 72.05 72.05 72.02 72.03 6.7K
12:49 72.02 72.02 72.02 72.02 2.7K
12:50 72.03 72.03 72.00 72.00 82.4K
12:51 71.86 71.87 71.84 71.84 42.4K
12:52 71.84 71.84 71.79 71.81 3.2K
12:53 71.81 71.82 71.80 71.80 2.6K
12:54 71.77 71.77 71.73 71.76 9.2K
12:55 71.76 71.79 71.76 71.78 15.1K
12:56 71.76 71.76 71.71 71.71 3.7K
12:57 71.71 71.72 71.71 71.72 6.0K
12:58 71.71 71.71 71.62 71.67 12.2K
12:59 71.67 71.67 71.59 71.59 3.4K
13:00 71.59 71.59 71.50 71.50 4.4K
13:01 71.45 71.47 71.44 71.45 5.3K
13:02 71.37 71.47 71.37 71.46 20.7K
13:03 71.46 71.46 71.45 71.46 2.1K
13:04 71.47 71.51 71.47 71.50 4.0K
13:05 71.50 71.58 71.50 71.53 4.6K
13:06 71.52 71.52 71.50 71.50 7.9K
13:07 71.52 71.52 71.51 71.52 1.8K
13:08 71.52 71.52 71.50 71.50 1.8K
13:09 71.49 71.49 71.46 71.47 7.4K
13:10 71.47 71.49 71.47 71.49 1.9K
13:11 71.48 71.52 71.48 71.50 8.4K
13:12 71.51 71.51 71.47 71.48 9.5K
13:13 71.48 71.51 71.48 71.51 2.3K
13:14 71.52 71.52 71.50 71.52 4.4K
13:15 71.54 71.54 71.53 71.54 2.0K
13:16 71.57 71.58 71.53 71.53 3.6K
13:17 71.55 71.57 71.55 71.57 2.6K
13:18 71.53 71.56 71.53 71.56 2.8K
13:19 71.54 71.54 71.51 71.51 2.9K
13:20 71.53 71.54 71.51 71.54 5.7K
13:21 71.56 71.56 71.54 71.54 1.8K
13:22 71.53 71.53 71.50 71.52 4.8K
13:23 71.51 71.52 71.51 71.52 5.6K
13:24 71.50 71.54 71.50 71.54 3.4K
13:25 71.54 71.55 71.54 71.54 1.5K
13:26 71.54 71.56 71.54 71.56 1.7K
13:27 71.58 71.60 71.58 71.59 11.5K
13:28 71.59 71.66 71.57 71.64 22.6K
13:29 71.64 71.64 71.63 71.64 1.9K
13:30 71.66 71.68 71.66 71.66 3.8K
13:31 71.65 71.67 71.65 71.67 2.4K
13:32 71.66 71.66 71.66 71.66 1.2K
13:33 71.66 71.67 71.64 71.67 4.5K
13:34 71.68 71.71 71.68 71.68 6.3K
13:35 71.69 71.69 71.67 71.70 3.1K
13:36 71.70 71.70 71.69 71.69 1.9K
13:37 71.72 71.75 71.72 71.74 4.3K
13:38 71.74 71.74 71.72 71.72 3.1K
13:39 71.74 71.74 71.73 71.73 1.7K
13:40 71.73 71.74 71.71 71.74 5.2K
13:41 71.74 71.75 71.74 71.74 4.9K
13:42 71.75 71.76 71.75 71.75 2.4K
13:43 71.74 71.74 71.72 71.73 5.9K
13:44 71.75 71.75 71.73 71.73 2.1K
13:45 71.72 71.73 71.72 71.73 3.6K
13:46 71.70 71.70 71.70 71.70 1.6K
13:47 71.68 71.69 71.67 71.68 5.5K
13:48 71.67 71.68 71.66 71.66 3.9K
13:49 71.65 71.67 71.65 71.67 2.1K
13:50 71.66 71.66 71.65 71.65 5.8K
13:51 71.64 71.64 71.62 71.64 2.9K
13:52 71.64 71.64 71.60 71.60 4.2K
13:53 71.60 71.61 71.60 71.60 6.3K
13:54 71.60 71.60 71.56 71.56 6.1K
13:55 71.59 71.61 71.59 71.61 21.2K
13:56 71.60 71.62 71.60 71.62 5.7K
13:57 71.61 71.61 71.60 71.60 1.4K
13:58 71.59 71.60 71.59 71.60 3.6K
13:59 71.62 71.62 71.61 71.61 0.4K
14:00 71.60 71.63 71.60 71.63 2.8K
14:01 71.62 71.62 71.62 71.61 2.3K
14:02 71.61 71.63 71.61 71.61 5.8K
14:03 71.61 71.61 71.59 71.59 4.7K
14:04 71.60 71.61 71.59 71.61 4.7K
14:05 71.61 71.62 71.58 71.60 24.3K
14:06 71.59 71.60 71.58 71.58 163.7K
14:07 71.59 71.61 71.59 71.61 4.7K
14:08 71.60 71.60 71.55 71.56 5.9K
14:09 71.57 71.57 71.56 71.57 3.6K
14:10 71.60 71.61 71.60 71.61 3.0K
14:11 71.64 71.64 71.61 71.61 4.6K
14:12 71.62 71.64 71.62 71.64 2.8K
14:13 71.65 71.69 71.64 71.69 9.4K
14:14 71.69 71.71 71.69 71.71 1.4K
14:15 71.69 71.70 71.69 71.70 1.3K
14:16 71.69 71.69 71.67 71.68 6.7K
14:17 71.68 71.68 71.67 71.67 2.4K
14:18 71.68 71.68 71.68 71.68 2.3K
14:19 71.69 71.69 71.69 71.69 5.2K
14:20 71.69 71.69 71.68 71.68 3.9K
14:21 71.69 71.69 71.68 71.68 1.7K
14:22 71.67 71.69 71.67 71.69 4.2K
14:23 71.69 71.71 71.69 71.71 3.3K
14:24 71.71 71.71 71.70 71.69 7.1K
14:25 71.70 71.71 71.68 71.69 3.5K
14:26 71.69 71.72 71.69 71.72 6.1K
14:27 71.71 71.72 71.70 71.70 2.7K
14:28 71.71 71.71 71.70 71.70 1.0K
14:29 71.70 71.73 71.70 71.72 5.1K
14:31 71.72 71.72 71.71 71.72 4.0K
14:32 71.72 71.72 71.72 71.72 0.9K
14:33 71.73 71.75 71.73 71.75 6.1K
14:34 71.76 71.80 71.76 71.80 5.8K
14:35 71.81 71.84 71.81 71.83 17.3K
14:36 71.82 71.83 71.82 71.83 7.6K
14:37 71.83 71.83 71.80 71.80 6.3K
14:38 71.79 71.80 71.79 71.79 5.9K
14:39 71.80 71.80 71.77 71.77 6.8K
14:40 71.79 71.79 71.77 71.77 6.7K
14:41 71.75 71.75 71.69 71.72 18.2K
14:42 71.73 71.74 71.73 71.74 12.1K
14:43 71.75 71.76 71.75 71.75 6.4K
14:44 71.75 71.77 71.75 71.77 4.1K
14:45 71.78 71.79 71.77 71.78 5.2K
14:46 71.79 71.80 71.79 71.79 6.9K
14:47 71.79 71.81 71.79 71.81 14.9K
14:48 71.80 71.80 71.76 71.76 7.6K
14:49 71.77 71.78 71.77 71.77 5.2K
14:50 71.78 71.79 71.77 71.78 6.7K
14:51 71.79 71.79 71.78 71.78 7.4K
14:52 71.77 71.78 71.77 71.78 3.3K
14:53 71.76 71.77 71.76 71.77 6.4K
14:54 71.76 71.77 71.74 71.74 9.5K
14:55 71.74 71.77 71.74 71.76 8.5K
14:56 71.76 71.76 71.75 71.75 5.7K
14:57 71.75 71.76 71.75 71.76 4.6K
14:58 71.76 71.80 71.76 71.80 7.2K
14:59 71.83 71.83 71.79 71.79 8.3K
15:00 71.81 71.82 71.81 71.81 6.3K
15:01 71.83 71.83 71.82 71.83 5.8K
15:02 71.82 71.83 71.81 71.82 8.1K
15:03 71.82 71.84 71.82 71.82 6.1K
15:04 71.82 71.82 71.77 71.78 6.1K
15:05 71.80 71.80 71.74 71.74 8.8K
15:06 71.74 71.75 71.73 71.74 7.1K
15:07 71.74 71.76 71.74 71.76 8.2K
15:08 71.74 71.74 71.73 71.74 4.3K
15:09 71.74 71.74 71.71 71.71 12.8K
15:10 71.71 71.81 71.71 71.75 128.7K
15:11 71.76 71.79 71.76 71.79 8.9K
15:12 71.73 71.74 71.73 71.73 4.6K
15:13 71.72 71.76 71.72 71.76 34.5K
15:14 71.74 71.75 71.74 71.75 3.9K
15:15 71.75 71.77 71.75 71.77 5.9K
15:16 71.76 71.80 71.76 71.80 8.2K
15:17 71.80 71.81 71.78 71.81 8.4K
15:18 71.82 71.82 71.80 71.80 9.6K
15:19 71.81 71.81 71.78 71.78 10.7K
15:20 71.77 71.77 71.73 71.73 7.4K
15:21 71.73 71.73 71.73 71.72 11.8K
15:22 71.71 71.72 71.70 71.72 5.8K
15:23 71.70 71.74 71.70 71.74 9.5K
15:24 71.73 71.75 71.73 71.74 6.1K
15:25 71.71 71.72 71.71 71.72 6.2K
15:26 71.72 71.72 71.68 71.68 10.3K
15:27 71.67 71.67 71.66 71.66 8.2K
15:28 71.67 71.67 71.65 71.66 7.7K
15:29 71.64 71.67 71.64 71.66 10.3K
15:30 71.69 71.74 71.69 71.70 87.3K
15:31 71.73 71.76 71.73 71.76 24.9K
15:32 71.75 71.75 71.74 71.75 5.6K
15:33 71.75 71.75 71.72 71.72 6.0K
15:34 71.72 71.72 71.66 71.66 11.9K
15:35 71.67 71.67 71.65 71.67 13.1K
15:36 71.66 71.70 71.66 71.67 11.4K
15:37 71.65 71.65 71.62 71.62 10.1K
15:38 71.62 71.64 71.62 71.61 9.2K
15:39 71.62 71.64 71.61 71.63 13.0K
15:40 71.62 71.68 71.62 71.68 18.9K
15:41 71.68 71.71 71.68 71.71 18.6K
15:42 71.71 71.72 71.70 71.71 18.4K
15:43 71.71 71.72 71.67 71.68 16.8K
15:44 71.68 71.71 71.68 71.70 20.1K
15:45 71.70 71.71 71.68 71.71 16.6K
15:46 71.70 71.73 71.70 71.72 18.2K
15:47 71.71 71.75 71.71 71.73 24.7K
15:48 71.73 71.75 71.73 71.73 13.2K
15:49 71.71 71.74 71.68 71.69 22.7K
15:50 71.69 71.74 71.69 71.73 29.5K
15:51 71.73 71.73 71.69 71.69 30.3K
15:52 71.71 71.72 71.68 71.72 25.1K
15:53 71.73 71.75 71.73 71.73 38.6K
15:54 71.73 71.76 71.73 71.75 44.2K
15:55 71.75 71.75 71.67 71.67 61.3K
15:56 71.65 71.69 71.65 71.67 71.1K
15:57 71.67 71.69 71.63 71.63 79.1K
15:58 71.63 71.63 71.57 71.57 84.4K
15:59 71.57 71.60 71.54 71.59 1,131.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available