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 71.76 71.87 71.64 71.87 43.7K
09:31 71.82 71.85 71.82 71.85 1.2K
09:32 71.85 71.93 71.85 71.86 11.9K
09:33 71.87 71.87 71.82 71.83 1.3K
09:34 71.83 71.83 71.81 71.82 4.6K
09:35 71.82 71.90 71.82 71.89 8.3K
09:36 71.87 71.87 71.81 71.87 6.1K
09:37 71.95 71.95 71.91 71.91 7.0K
09:38 71.91 72.07 71.91 72.07 10.6K
09:39 72.10 72.10 71.94 71.94 15.1K
09:40 71.95 72.02 71.95 72.02 5.6K
09:41 72.04 72.05 71.94 71.94 7.0K
09:42 71.92 71.92 71.85 71.87 6.7K
09:43 71.90 71.93 71.89 71.93 5.0K
09:44 71.94 71.94 71.85 71.85 6.3K
09:45 71.86 71.88 71.85 71.86 6.2K
09:46 71.86 71.86 71.78 71.78 6.1K
09:47 71.78 71.78 71.73 71.73 3.2K
09:48 71.73 71.73 71.66 71.66 6.1K
09:49 71.68 71.68 71.63 71.63 5.2K
09:50 71.66 71.66 71.58 71.58 7.5K
09:51 71.59 71.61 71.57 71.57 11.6K
09:52 71.56 71.61 71.56 71.57 8.3K
09:53 71.53 71.54 71.51 71.54 4.5K
09:54 71.52 71.52 71.38 71.38 6.4K
09:55 71.39 71.40 71.37 71.36 7.4K
09:56 71.38 71.38 71.25 71.28 7.6K
09:57 71.25 71.30 71.25 71.30 3.2K
09:58 71.28 71.32 71.28 71.32 10.2K
09:59 71.32 71.32 71.28 71.28 4.7K
10:00 71.27 71.33 71.26 71.29 14.0K
10:01 71.31 71.39 71.31 71.39 11.8K
10:02 71.37 71.38 71.37 71.38 4.9K
10:03 71.38 71.49 71.38 71.49 8.5K
10:04 71.46 71.50 71.46 71.50 6.9K
10:05 71.52 71.52 71.46 71.47 7.9K
10:06 71.48 71.49 71.44 71.44 15.9K
10:07 71.47 71.51 71.47 71.51 7.0K
10:08 71.49 71.49 71.43 71.45 9.2K
10:09 71.48 71.53 71.48 71.50 6.1K
10:10 71.49 71.49 71.45 71.44 6.8K
10:11 71.46 71.50 71.44 71.50 8.5K
10:12 71.49 71.51 71.49 71.49 9.3K
10:13 71.52 71.55 71.51 71.55 10.0K
10:14 71.53 71.54 71.52 71.53 9.2K
10:15 71.52 71.53 71.49 71.52 8.7K
10:16 71.50 71.53 71.47 71.50 8.0K
10:17 71.50 71.53 71.50 71.53 4.9K
10:18 71.51 71.54 71.50 71.54 38.4K
10:19 71.55 71.60 71.55 71.58 6.3K
10:20 71.57 71.57 71.53 71.55 7.6K
10:21 71.55 71.65 71.55 71.65 7.1K
10:22 71.68 71.68 71.63 71.63 6.3K
10:23 71.70 71.73 71.69 71.73 37.0K
10:24 71.73 71.74 71.71 71.72 15.7K
10:25 71.70 71.74 71.70 71.74 10.7K
10:26 71.72 71.75 71.71 71.75 9.4K
10:27 71.74 71.78 71.74 71.78 23.3K
10:28 71.79 71.79 71.74 71.75 5.5K
10:29 71.76 71.79 71.74 71.78 6.4K
10:30 71.77 71.77 71.68 71.70 7.7K
10:31 71.72 71.72 71.67 71.69 3.9K
10:32 71.69 71.77 71.68 71.77 10.6K
10:33 71.76 71.79 71.76 71.79 6.0K
10:34 71.81 71.81 71.78 71.81 11.9K
10:35 71.81 71.90 71.81 71.90 9.5K
10:36 71.89 71.90 71.83 71.86 8.6K
10:37 71.87 71.91 71.87 71.91 4.5K
10:38 71.91 72.03 71.91 72.03 11.4K
10:39 72.01 72.04 72.00 72.00 16.9K
10:40 71.99 71.99 71.97 71.97 8.3K
10:41 71.97 71.97 71.92 71.93 20.9K
10:42 71.93 71.94 71.92 71.92 18.0K
10:43 71.90 71.90 71.88 71.89 11.3K
10:44 71.92 71.92 71.88 71.88 11.2K
10:45 71.87 71.92 71.85 71.92 7.4K
10:46 71.93 71.93 71.91 71.91 4.7K
10:47 71.93 71.96 71.93 71.95 8.0K
10:48 71.96 71.97 71.94 71.97 8.3K
10:49 71.98 72.02 71.98 72.02 4.7K
10:50 72.00 72.03 72.00 72.00 13.2K
10:51 72.00 72.00 71.90 71.92 44.0K
10:52 71.92 71.92 71.84 71.84 5.3K
10:53 71.81 71.82 71.79 71.80 5.5K
10:54 71.81 71.86 71.81 71.81 7.5K
10:55 71.81 71.83 71.79 71.79 4.0K
10:56 71.78 71.79 71.76 71.76 4.4K
10:57 71.79 71.79 71.76 71.78 8.8K
10:58 71.77 71.77 71.76 71.76 2.1K
10:59 71.76 71.83 71.75 71.83 10.4K
11:00 71.84 71.84 71.80 71.80 6.3K
11:01 71.78 71.80 71.73 71.76 7.3K
11:02 71.74 71.75 71.74 71.74 5.6K
11:03 71.74 71.76 71.71 71.74 12.9K
11:04 71.74 71.76 71.73 71.76 8.6K
11:05 71.75 71.81 71.75 71.81 5.0K
11:06 71.80 71.83 71.80 71.83 10.2K
11:07 71.83 71.89 71.83 71.89 4.3K
11:08 71.91 71.91 71.86 71.88 6.0K
11:09 71.87 71.90 71.87 71.89 5.4K
11:10 71.87 71.93 71.86 71.93 12.2K
11:11 71.95 71.98 71.95 71.98 9.1K
11:12 71.95 71.99 71.90 71.99 7.4K
11:13 71.97 71.97 71.95 71.95 4.3K
11:14 71.94 71.94 71.90 71.90 4.0K
11:15 71.91 72.03 71.91 72.03 185.4K
11:16 72.03 72.04 72.03 72.04 3.5K
11:17 72.03 72.03 71.97 71.98 10.4K
11:18 71.96 71.99 71.96 71.99 4.4K
11:19 71.99 72.01 71.99 72.01 5.2K
11:20 71.98 72.06 71.98 72.06 16.3K
11:21 72.08 72.08 72.07 72.07 3.0K
11:22 72.09 72.09 72.09 72.08 4.8K
11:23 72.07 72.13 72.07 72.13 9.9K
11:24 72.12 72.18 72.12 72.18 10.9K
11:25 72.17 72.20 72.17 72.20 5.8K
11:26 72.17 72.18 72.17 72.18 6.6K
11:27 72.18 72.20 72.17 72.18 9.0K
11:28 72.16 72.22 72.16 72.22 6.3K
11:29 72.24 72.24 72.20 72.19 9.6K
11:30 72.20 72.22 72.19 72.22 9.6K
11:31 72.25 72.28 72.25 72.28 20.0K
11:32 72.28 72.31 72.27 72.27 16.7K
11:33 72.26 72.26 72.23 72.23 5.2K
11:34 72.24 72.24 72.20 72.24 8.3K
11:35 72.24 72.24 72.23 72.23 3.1K
11:36 72.21 72.21 72.18 72.20 4.2K
11:37 72.18 72.20 72.16 72.20 9.5K
11:38 72.22 72.22 72.21 72.21 2.7K
11:39 72.22 72.23 72.22 72.23 2.7K
11:40 72.22 72.23 72.22 72.23 7.3K
11:41 72.22 72.24 72.21 72.24 6.5K
11:42 72.22 72.26 72.22 72.25 5.2K
11:43 72.25 72.26 72.24 72.24 14.5K
11:44 72.20 72.21 72.20 72.21 2.7K
11:45 72.20 72.20 72.18 72.18 1.7K
11:46 72.18 72.18 72.15 72.15 3.6K
11:47 72.18 72.20 72.18 72.19 6.8K
11:48 72.19 72.21 72.18 72.18 11.4K
11:49 72.15 72.16 72.12 72.16 10.6K
11:50 72.09 72.12 72.09 72.12 1.6K
11:51 72.13 72.13 72.10 72.10 3.7K
11:52 72.10 72.10 72.03 72.03 7.9K
11:53 72.02 72.04 71.99 72.04 7.8K
11:54 72.05 72.06 72.05 72.05 2.6K
11:55 72.05 72.05 72.03 72.03 4.9K
11:56 72.01 72.04 72.00 72.04 6.3K
11:57 72.03 72.05 72.02 72.02 2.0K
11:58 72.00 72.00 71.98 71.99 3.2K
11:59 72.01 72.01 71.96 71.96 9.3K
12:00 71.96 71.96 71.92 71.92 10.2K
12:01 71.88 71.95 71.87 71.95 21.8K
12:02 71.95 72.01 71.92 72.01 21.0K
12:03 72.01 72.03 72.01 72.03 6.4K
12:04 72.01 72.01 72.00 72.00 5.9K
12:05 71.99 71.99 71.99 71.99 2.2K
12:06 71.99 71.99 71.90 71.92 7.2K
12:07 71.94 71.94 71.90 71.90 5.0K
12:08 71.90 71.90 71.86 71.89 3.9K
12:09 71.89 71.90 71.86 71.86 7.4K
12:10 71.86 71.86 71.84 71.85 2.6K
12:11 71.86 71.86 71.80 71.85 22.3K
12:12 71.84 71.84 71.82 71.83 3.6K
12:13 71.84 71.84 71.78 71.78 12.8K
12:14 71.78 71.81 71.78 71.79 20.0K
12:15 71.79 71.79 71.77 71.77 20.2K
12:16 71.76 71.76 71.74 71.76 20.2K
12:17 71.74 71.76 71.73 71.75 39.1K
12:18 71.74 71.79 71.74 71.78 7.6K
12:19 71.80 71.83 71.80 71.82 8.0K
12:20 71.83 71.83 71.80 71.80 4.7K
12:21 71.80 71.81 71.80 71.81 5.6K
12:22 71.83 71.83 71.81 71.81 6.6K
12:23 71.81 71.83 71.81 71.83 5.2K
12:24 71.83 71.87 71.83 71.87 11.8K
12:25 71.86 71.87 71.85 71.86 19.4K
12:26 71.86 71.86 71.81 71.82 41.9K
12:27 71.77 71.78 71.71 71.72 8.1K
12:28 71.71 71.74 71.71 71.72 9.8K
12:29 71.72 71.74 71.72 71.74 4.7K
12:30 71.74 71.76 71.74 71.74 8.8K
12:31 71.73 71.73 71.71 71.71 1.4K
12:32 71.70 71.72 71.70 71.71 37.5K
12:33 71.71 71.74 71.70 71.74 21.5K
12:34 71.75 71.75 71.72 71.72 5.7K
12:35 71.73 71.74 71.72 71.72 3.3K
12:36 71.72 71.73 71.72 71.72 4.3K
12:37 71.72 71.74 71.72 71.74 6.2K
12:38 71.73 71.74 71.73 71.72 4.8K
12:39 71.71 71.74 71.71 71.74 10.0K
12:40 71.74 71.75 71.73 71.73 5.5K
12:41 71.73 71.73 71.72 71.72 3.8K
12:42 71.74 71.75 71.71 71.71 8.1K
12:43 71.71 71.72 71.71 71.71 1.6K
12:44 71.70 71.71 71.63 71.63 19.1K
12:45 71.63 71.63 71.60 71.62 9.2K
12:46 71.63 71.65 71.63 71.65 5.2K
12:47 71.64 71.65 71.64 71.65 6.0K
12:48 71.65 71.66 71.65 71.66 4.8K
12:49 71.68 71.70 71.68 71.70 5.8K
12:50 71.69 71.71 71.69 71.71 4.9K
12:51 71.71 71.74 71.71 71.73 8.5K
12:52 71.73 71.76 71.73 71.76 4.4K
12:53 71.76 71.79 71.76 71.79 3.6K
12:54 71.79 71.82 71.79 71.82 2.9K
12:55 71.83 71.84 71.83 71.84 7.8K
12:56 71.84 71.84 71.84 71.84 4.5K
12:57 71.82 71.82 71.81 71.81 5.1K
12:58 71.81 71.82 71.81 71.82 2.4K
12:59 71.83 71.83 71.83 71.83 5.9K
13:00 71.83 71.88 71.83 71.88 9.9K
13:01 71.89 71.89 71.88 71.88 1.8K
13:02 71.88 71.89 71.87 71.86 4.6K
13:03 71.88 71.89 71.88 71.89 8.6K
13:04 71.89 71.89 71.89 71.89 0.7K
13:05 71.90 71.92 71.90 71.92 4.0K
13:06 71.92 71.93 71.92 71.93 6.0K
13:07 71.94 71.94 71.91 71.92 4.6K
13:08 71.94 71.94 71.93 71.93 2.9K
13:09 71.93 71.94 71.93 71.94 3.5K
13:10 71.94 71.94 71.93 71.93 2.2K
13:11 71.92 71.92 71.90 71.90 5.3K
13:12 71.89 71.92 71.89 71.92 4.9K
13:13 71.93 71.93 71.93 71.93 2.7K
13:14 71.94 71.94 71.94 71.94 6.8K
13:15 71.92 71.92 71.91 71.91 0.5K
13:16 71.91 71.91 71.90 71.90 2.2K
13:17 71.91 71.91 71.89 71.89 5.5K
13:18 71.88 71.89 71.88 71.88 8.2K
13:19 71.88 71.89 71.86 71.86 3.3K
13:20 71.85 71.98 71.85 71.98 264.6K
13:21 71.98 71.98 71.95 71.97 2.9K
13:22 71.98 71.98 71.98 71.98 3.1K
13:23 71.97 72.00 71.97 71.97 11.9K
13:24 71.98 71.98 71.95 71.96 2.2K
13:25 71.94 71.95 71.94 71.95 1.6K
13:26 71.93 71.96 71.93 71.96 6.7K
13:27 71.99 71.99 71.99 71.99 1.5K
13:28 71.99 71.99 71.98 71.99 7.0K
13:29 71.99 71.99 71.95 71.96 2.0K
13:30 71.94 72.00 71.94 71.99 11.5K
13:31 71.99 71.99 71.96 71.96 5.0K
13:32 71.94 71.97 71.94 71.97 5.7K
13:33 71.95 71.97 71.94 71.94 3.6K
13:34 71.92 71.94 71.92 71.94 5.0K
13:35 71.93 71.93 71.92 71.92 7.1K
13:36 71.93 71.98 71.93 71.96 11.1K
13:37 71.97 71.97 71.96 71.96 8.0K
13:38 71.93 71.93 71.92 71.92 3.7K
13:39 71.90 71.93 71.90 71.93 6.6K
13:40 71.94 71.94 71.85 71.86 8.0K
13:41 71.86 71.86 71.80 71.80 3.0K
13:42 71.78 71.80 71.78 71.78 6.2K
13:43 71.76 71.77 71.75 71.77 7.9K
13:44 71.78 71.79 71.78 71.79 5.5K
13:45 71.79 71.79 71.78 71.79 8.3K
13:46 71.77 71.79 71.77 71.78 8.3K
13:47 71.78 71.78 71.77 71.78 2.9K
13:48 71.78 71.81 71.78 71.81 5.2K
13:49 71.81 71.82 71.79 71.79 8.7K
13:50 71.80 71.80 71.79 71.79 2.5K
13:51 71.79 71.84 71.75 71.84 13.5K
13:52 71.81 71.85 71.81 71.83 6.5K
13:53 71.83 71.83 71.82 71.83 15.3K
13:54 71.83 71.84 71.82 71.82 2.7K
13:55 71.84 71.85 71.84 71.83 6.1K
13:56 71.84 71.85 71.84 71.84 2.9K
13:57 71.84 71.85 71.84 71.84 6.3K
13:58 71.83 71.83 71.79 71.79 4.0K
13:59 71.80 71.80 71.78 71.78 5.6K
14:00 71.75 71.76 71.75 71.76 5.0K
14:01 71.76 71.76 71.71 71.71 6.2K
14:02 71.69 71.74 71.69 71.74 5.7K
14:03 71.74 71.76 71.73 71.74 9.6K
14:04 71.74 71.74 71.73 71.73 3.4K
14:05 71.73 71.75 71.72 71.73 5.9K
14:06 71.75 71.79 71.75 71.79 3.7K
14:07 71.78 71.79 71.78 71.78 5.2K
14:08 71.78 71.78 71.76 71.77 7.6K
14:09 71.75 71.76 71.73 71.74 5.8K
14:10 71.75 71.81 71.75 71.81 10.3K
14:11 71.80 71.83 71.80 71.82 11.9K
14:12 71.80 71.80 71.79 71.79 10.8K
14:13 71.81 71.81 71.79 71.79 8.9K
14:14 71.80 71.81 71.76 71.76 22.8K
14:15 71.75 71.76 71.75 71.76 7.0K
14:16 71.78 71.81 71.77 71.79 8.1K
14:17 71.81 71.82 71.81 71.81 6.7K
14:18 71.81 71.83 71.81 71.83 5.0K
14:19 71.83 71.85 71.81 71.85 16.9K
14:20 71.85 71.87 71.84 71.86 11.6K
14:21 71.86 71.86 71.85 71.85 4.6K
14:22 71.86 71.86 71.83 71.84 4.8K
14:23 71.83 71.84 71.82 71.84 13.2K
14:24 71.82 71.83 71.81 71.82 4.6K
14:25 71.84 71.86 71.83 71.84 9.9K
14:26 71.86 71.87 71.81 71.81 8.2K
14:27 71.81 71.81 71.79 71.79 5.0K
14:28 71.79 71.83 71.79 71.83 8.3K
14:29 71.82 71.84 71.82 71.84 2.6K
14:30 71.84 71.85 71.83 71.83 13.5K
14:31 71.83 71.85 71.83 71.85 10.1K
14:32 71.85 71.86 71.85 71.86 7.2K
14:33 71.86 71.86 71.80 71.80 12.0K
14:34 71.79 71.79 71.78 71.79 7.3K
14:35 71.79 71.79 71.74 71.77 7.2K
14:36 71.77 71.78 71.77 71.78 7.8K
14:37 71.78 71.81 71.77 71.81 9.5K
14:38 71.84 71.84 71.78 71.78 9.0K
14:39 71.78 71.82 71.78 71.81 7.1K
14:40 71.82 71.84 71.82 71.84 7.1K
14:41 71.84 71.84 71.82 71.83 7.5K
14:42 71.83 71.83 71.83 71.83 5.3K
14:43 71.84 71.84 71.83 71.83 5.1K
14:44 71.84 71.84 71.83 71.83 6.2K
14:45 71.83 71.83 71.82 71.83 4.7K
14:46 71.83 71.83 71.80 71.80 9.5K
14:47 71.83 71.86 71.83 71.85 6.3K
14:48 71.88 71.90 71.87 71.89 8.9K
14:49 71.89 71.90 71.88 71.90 3.9K
14:50 71.90 71.90 71.88 71.88 4.1K
14:51 71.89 71.89 71.86 71.86 6.3K
14:52 71.86 71.89 71.86 71.89 9.0K
14:53 71.89 71.89 71.86 71.86 2.3K
14:54 71.86 71.87 71.84 71.87 6.7K
14:55 71.86 71.87 71.85 71.85 4.5K
14:56 71.86 71.86 71.84 71.83 6.1K
14:57 71.82 71.82 71.79 71.79 5.4K
14:58 71.79 71.80 71.75 71.76 7.6K
14:59 71.76 71.76 71.74 71.74 15.4K
15:00 71.72 71.76 71.72 71.74 6.1K
15:01 71.75 71.75 71.75 71.75 2.4K
15:02 71.75 71.77 71.74 71.76 10.3K
15:03 71.76 71.78 71.75 71.75 5.6K
15:04 71.78 71.79 71.77 71.78 12.4K
15:05 71.78 71.78 71.78 71.78 4.4K
15:06 71.79 71.80 71.79 71.80 10.5K
15:07 71.81 71.84 71.81 71.84 7.5K
15:08 71.82 71.86 71.82 71.84 9.8K
15:09 71.84 71.88 71.84 71.88 6.2K
15:10 71.86 71.87 71.84 71.86 8.5K
15:11 71.89 71.90 71.88 71.90 10.1K
15:12 71.90 71.93 71.90 71.93 6.2K
15:13 71.92 71.93 71.92 71.93 7.4K
15:14 71.94 71.95 71.93 71.94 7.9K
15:15 71.95 71.95 71.92 71.92 9.9K
15:16 71.92 71.96 71.92 71.96 9.8K
15:17 71.96 71.96 71.93 71.94 7.8K
15:18 71.93 71.95 71.93 71.95 6.4K
15:19 71.95 71.96 71.93 71.93 9.3K
15:20 71.94 71.95 71.93 71.93 9.5K
15:21 71.94 71.94 71.90 71.90 12.1K
15:22 71.90 71.90 71.83 71.84 10.8K
15:23 71.84 71.85 71.83 71.83 10.7K
15:24 71.82 71.87 71.82 71.87 16.0K
15:25 71.87 71.91 71.87 71.91 11.0K
15:26 71.90 71.90 71.88 71.89 16.2K
15:27 71.89 71.91 71.89 71.90 9.7K
15:28 71.91 71.93 71.90 71.90 14.2K
15:29 71.89 71.92 71.89 71.89 11.9K
15:30 71.89 71.90 71.88 71.90 14.8K
15:31 71.90 71.90 71.88 71.88 10.9K
15:32 71.87 71.91 71.86 71.91 15.2K
15:33 71.91 71.92 71.87 71.89 11.6K
15:34 71.88 71.92 71.87 71.90 13.4K
15:35 71.89 71.92 71.88 71.92 17.3K
15:36 71.91 71.91 71.89 71.89 9.5K
15:37 71.87 71.88 71.87 71.87 12.5K
15:38 71.88 71.90 71.87 71.88 22.9K
15:39 71.88 71.89 71.86 71.86 17.6K
15:40 71.86 71.87 71.85 71.86 18.0K
15:41 71.86 71.86 71.84 71.85 18.1K
15:42 71.85 71.88 71.85 71.86 12.5K
15:43 71.86 71.86 71.83 71.83 23.3K
15:44 71.82 71.85 71.81 71.85 31.5K
15:45 71.84 71.86 71.84 71.86 11.5K
15:46 71.87 71.88 71.83 71.85 22.9K
15:47 71.85 71.85 71.82 71.83 24.1K
15:48 71.82 71.83 71.81 71.84 21.1K
15:49 71.82 71.82 71.75 71.76 17.3K
15:50 71.76 71.77 71.70 71.70 36.5K
15:51 71.69 71.69 71.68 71.69 26.6K
15:52 71.73 71.73 71.67 71.69 45.3K
15:53 71.68 71.69 71.60 71.61 30.1K
15:54 71.61 71.61 71.58 71.60 31.2K
15:55 71.59 71.62 71.57 71.59 66.1K
15:56 71.57 71.66 71.54 71.66 92.4K
15:57 71.67 71.70 71.66 71.70 94.9K
15:58 71.70 71.73 71.66 71.73 149.4K
15:59 71.74 71.77 71.74 71.75 1,460.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available