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 71.65 71.74 71.65 71.74 51.3K
09:32 71.58 71.74 71.51 71.53 11.8K
09:33 71.44 71.47 71.36 71.47 8.2K
09:34 71.53 71.53 71.45 71.44 1.7K
09:35 71.51 71.61 71.47 71.61 7.2K
09:36 71.56 71.64 71.54 71.58 1.6K
09:37 71.62 71.67 71.62 71.63 7.0K
09:38 71.63 71.77 71.60 71.75 5.5K
09:39 71.78 71.82 71.76 71.82 4.3K
09:40 71.80 71.85 71.78 71.83 5.7K
09:41 71.85 71.85 71.80 71.80 2.6K
09:42 71.79 71.85 71.79 71.82 6.9K
09:43 71.85 71.85 71.85 71.85 2.6K
09:44 71.82 71.94 71.82 71.93 7.4K
09:45 71.92 72.05 71.92 71.99 7.5K
09:46 71.99 72.08 71.99 72.04 6.2K
09:47 72.04 72.04 71.93 71.93 8.4K
09:48 71.93 71.93 71.91 71.92 3.2K
09:49 71.90 72.00 71.90 72.00 4.1K
09:50 72.01 72.02 71.93 71.93 8.8K
09:51 71.98 71.98 71.98 71.97 3.7K
09:52 72.01 72.01 71.96 71.99 4.5K
09:53 71.97 71.97 71.97 71.97 5.6K
09:54 72.04 72.06 72.04 72.06 7.1K
09:55 72.06 72.08 72.03 72.03 3.0K
09:56 72.05 72.14 72.05 72.11 16.8K
09:57 72.15 72.23 72.15 72.19 41.7K
09:58 72.17 72.20 72.17 72.20 5.1K
09:59 72.25 72.32 72.25 72.30 6.3K
10:00 72.26 72.31 72.21 72.24 12.4K
10:01 72.20 72.24 72.20 72.24 5.4K
10:02 72.25 72.25 72.19 72.19 6.3K
10:03 72.20 72.20 72.17 72.18 5.6K
10:04 72.17 72.21 72.14 72.16 4.9K
10:05 72.17 72.21 72.15 72.16 7.7K
10:06 72.18 72.19 72.14 72.14 4.8K
10:07 72.12 72.12 72.06 72.11 6.8K
10:08 72.11 72.14 72.11 72.11 4.8K
10:09 72.12 72.13 72.11 72.11 5.2K
10:10 72.10 72.13 72.10 72.13 3.8K
10:11 72.16 72.25 72.16 72.22 4.1K
10:12 72.19 72.21 72.19 72.19 6.0K
10:13 72.26 72.26 72.19 72.20 9.4K
10:14 72.16 72.16 72.16 72.16 3.2K
10:15 72.16 72.16 72.14 72.14 4.2K
10:16 72.12 72.22 72.12 72.21 7.4K
10:17 72.15 72.15 72.15 72.15 2.8K
10:18 72.13 72.13 72.09 72.10 24.8K
10:19 72.08 72.13 72.08 72.13 5.1K
10:20 72.13 72.16 72.13 72.16 3.1K
10:21 72.11 72.15 72.11 72.15 3.3K
10:22 72.20 72.28 72.20 72.28 6.7K
10:23 72.26 72.26 72.22 72.25 3.8K
10:24 72.22 72.23 72.22 72.22 2.9K
10:25 72.22 72.29 72.22 72.29 8.0K
10:26 72.28 72.29 72.27 72.27 3.1K
10:27 72.27 72.28 72.26 72.26 4.2K
10:28 72.26 72.33 72.26 72.32 12.4K
10:29 72.32 72.33 72.30 72.30 7.5K
10:30 72.31 72.31 72.25 72.28 3.7K
10:31 72.30 72.37 72.28 72.37 17.4K
10:32 72.39 72.44 72.37 72.44 12.0K
10:33 72.44 72.48 72.44 72.47 7.7K
10:34 72.48 72.48 72.46 72.46 5.7K
10:35 72.42 72.44 72.42 72.42 5.6K
10:36 72.43 72.48 72.43 72.47 5.1K
10:37 72.48 72.54 72.48 72.53 17.6K
10:38 72.53 72.53 72.48 72.53 7.0K
10:39 72.58 72.58 72.53 72.53 3.1K
10:40 72.54 72.56 72.54 72.55 4.6K
10:41 72.56 72.62 72.56 72.60 11.4K
10:42 72.61 72.64 72.61 72.63 8.8K
10:43 72.61 72.62 72.57 72.57 7.4K
10:44 72.59 72.59 72.55 72.55 6.7K
10:45 72.55 72.58 72.54 72.57 4.7K
10:46 72.59 72.59 72.53 72.58 8.5K
10:47 72.63 72.64 72.61 72.64 2.5K
10:48 72.63 72.65 72.63 72.63 4.6K
10:49 72.66 72.66 72.64 72.65 8.8K
10:50 72.66 72.70 72.63 72.70 6.3K
10:51 72.70 72.70 72.67 72.69 8.2K
10:52 72.70 72.70 72.66 72.66 10.8K
10:53 72.69 72.69 72.66 72.67 6.6K
10:54 72.67 72.69 72.67 72.68 5.3K
10:55 72.65 72.68 72.63 72.67 12.8K
10:56 72.66 72.66 72.64 72.65 4.1K
10:57 72.65 72.66 72.63 72.64 12.1K
10:58 72.65 72.69 72.65 72.69 7.6K
10:59 72.70 72.75 72.70 72.72 45.9K
11:00 72.73 72.76 72.70 72.76 10.7K
11:01 72.77 72.77 72.74 72.76 9.7K
11:02 72.76 72.77 72.73 72.72 6.0K
11:03 72.72 72.76 72.72 72.73 10.2K
11:04 72.72 72.74 72.72 72.74 5.1K
11:05 72.75 72.78 72.74 72.78 6.9K
11:06 72.81 72.81 72.74 72.74 15.9K
11:07 72.74 72.77 72.73 72.77 5.8K
11:08 72.79 72.79 72.77 72.78 5.3K
11:09 72.73 72.75 72.73 72.73 3.5K
11:10 72.74 72.74 72.71 72.72 12.1K
11:11 72.73 72.87 72.70 72.87 271.1K
11:12 72.86 72.86 72.80 72.82 10.2K
11:13 72.85 72.85 72.83 72.83 3.0K
11:14 72.84 72.91 72.84 72.91 9.3K
11:15 72.93 72.93 72.91 72.91 4.3K
11:16 72.89 72.91 72.89 72.91 4.3K
11:17 72.94 73.01 72.94 73.00 34.3K
11:18 73.00 73.01 72.98 72.98 18.4K
11:19 72.97 72.98 72.97 72.98 8.7K
11:20 72.98 72.98 72.94 72.94 6.4K
11:21 72.94 72.94 72.93 72.93 4.3K
11:22 72.94 72.94 72.89 72.92 5.2K
11:23 72.92 72.93 72.90 72.92 6.6K
11:24 72.91 72.93 72.88 72.88 5.6K
11:25 72.89 72.89 72.87 72.87 7.8K
11:26 72.90 72.90 72.88 72.90 4.6K
11:27 72.90 72.92 72.89 72.92 6.0K
11:28 72.94 72.96 72.94 72.96 1.2K
11:29 72.97 72.99 72.96 72.99 5.7K
11:30 73.00 73.00 72.98 72.98 8.3K
11:31 72.98 72.99 72.98 72.97 3.7K
11:32 72.99 73.06 72.98 73.06 10.8K
11:33 73.06 73.10 73.06 73.08 4.8K
11:34 73.10 73.13 73.09 73.13 5.3K
11:35 73.14 73.20 73.14 73.20 7.9K
11:36 73.17 73.17 73.08 73.08 10.7K
11:37 73.08 73.08 73.06 73.06 3.9K
11:38 73.05 73.07 73.05 73.05 6.3K
11:39 73.04 73.08 73.03 73.08 6.5K
11:40 73.07 73.08 73.06 73.07 5.6K
11:41 73.10 73.11 73.09 73.09 4.7K
11:42 73.09 73.09 73.08 73.08 3.5K
11:43 73.08 73.08 73.06 73.06 7.0K
11:44 73.07 73.07 73.06 73.07 3.7K
11:45 73.07 73.08 73.07 73.08 3.4K
11:46 73.09 73.11 73.09 73.11 4.6K
11:47 73.11 73.13 73.10 73.13 5.7K
11:48 73.17 73.17 73.14 73.14 5.9K
11:49 73.09 73.11 73.09 73.11 1.4K
11:50 73.12 73.14 73.12 73.14 4.0K
11:51 73.14 73.14 73.12 73.13 3.7K
11:52 73.12 73.12 73.10 73.12 2.6K
11:53 73.11 73.13 73.11 73.12 5.5K
11:54 73.10 73.13 73.09 73.13 4.5K
11:55 73.13 73.18 73.13 73.18 4.2K
11:56 73.18 73.18 73.14 73.17 5.7K
11:57 73.16 73.20 73.13 73.20 16.5K
11:58 73.20 73.21 73.20 73.20 4.5K
11:59 73.23 73.27 73.23 73.27 8.9K
12:00 73.29 73.30 73.29 73.30 3.8K
12:01 73.32 73.32 73.29 73.32 4.3K
12:02 73.33 73.33 73.29 73.29 4.0K
12:03 73.29 73.30 73.27 73.30 7.3K
12:04 73.32 73.38 73.32 73.38 11.5K
12:05 73.39 73.39 73.35 73.35 3.4K
12:06 73.35 73.36 73.28 73.31 5.6K
12:07 73.31 73.32 73.30 73.32 3.4K
12:08 73.32 73.32 73.30 73.30 3.2K
12:09 73.30 73.33 73.30 73.31 4.3K
12:10 73.31 73.33 73.31 73.31 5.5K
12:11 73.32 73.34 73.32 73.33 4.1K
12:12 73.33 73.34 73.33 73.34 5.2K
12:13 73.35 73.37 73.34 73.37 9.2K
12:14 73.36 73.36 73.34 73.34 4.4K
12:15 73.33 73.35 73.33 73.35 4.5K
12:16 73.37 73.44 73.37 73.44 37.0K
12:17 73.44 73.51 73.44 73.50 12.2K
12:18 73.52 73.52 73.48 73.50 10.5K
12:19 73.48 73.49 73.48 73.48 2.7K
12:20 73.48 73.49 73.48 73.47 5.5K
12:21 73.47 73.47 73.44 73.46 3.0K
12:22 73.44 73.48 73.43 73.48 7.7K
12:23 73.46 73.54 73.46 73.54 16.2K
12:24 73.52 73.58 73.52 73.58 17.4K
12:25 73.60 73.61 73.57 73.57 29.4K
12:26 73.58 73.61 73.58 73.61 16.2K
12:27 73.61 73.64 73.61 73.64 12.3K
12:28 73.63 73.63 73.60 73.60 5.9K
12:29 73.61 73.62 73.61 73.62 3.4K
12:30 73.57 73.58 73.56 73.58 6.9K
12:31 73.56 73.56 73.48 73.53 6.2K
12:32 73.53 73.53 73.49 73.49 2.5K
12:33 73.51 73.52 73.50 73.50 3.8K
12:34 73.51 73.51 73.48 73.48 6.2K
12:35 73.46 73.49 73.46 73.49 5.1K
12:36 73.50 73.54 73.50 73.52 6.2K
12:37 73.55 73.55 73.54 73.54 4.9K
12:38 73.53 73.61 73.53 73.60 9.2K
12:39 73.61 73.61 73.60 73.61 5.4K
12:40 73.62 73.63 73.62 73.61 4.3K
12:41 73.61 73.64 73.61 73.64 4.9K
12:42 73.64 73.65 73.64 73.65 7.3K
12:43 73.65 73.66 73.65 73.65 4.8K
12:44 73.65 73.65 73.64 73.65 3.6K
12:45 73.66 73.67 73.64 73.65 5.1K
12:46 73.62 73.62 73.53 73.53 22.5K
12:47 73.52 73.52 73.47 73.47 3.0K
12:48 73.45 73.49 73.45 73.49 5.2K
12:49 73.46 73.46 73.46 73.46 2.8K
12:50 73.45 73.46 73.44 73.46 5.8K
12:51 73.47 73.47 73.42 73.42 4.3K
12:52 73.41 73.41 73.37 73.37 5.5K
12:53 73.37 73.37 73.36 73.37 10.6K
12:54 73.38 73.42 73.38 73.42 4.1K
12:55 73.42 73.42 73.41 73.41 3.5K
12:56 73.39 73.40 73.39 73.39 11.3K
12:57 73.39 73.40 73.39 73.39 3.0K
12:58 73.38 73.38 73.37 73.36 3.2K
12:59 73.36 73.38 73.36 73.38 3.9K
13:00 73.37 73.37 73.36 73.37 4.4K
13:01 73.37 73.39 73.37 73.38 4.0K
13:02 73.38 73.40 73.37 73.40 6.9K
13:03 73.40 73.45 73.39 73.45 7.5K
13:04 73.45 73.46 73.45 73.44 4.6K
13:05 73.45 73.45 73.42 73.42 2.2K
13:06 73.42 73.44 73.42 73.43 3.5K
13:07 73.42 73.45 73.42 73.44 2.6K
13:08 73.44 73.44 73.41 73.41 5.0K
13:09 73.40 73.40 73.40 73.40 2.4K
13:10 73.40 73.41 73.39 73.41 2.4K
13:11 73.41 73.41 73.38 73.40 3.9K
13:12 73.40 73.41 73.38 73.38 5.7K
13:13 73.38 73.38 73.37 73.38 2.3K
13:14 73.37 73.40 73.37 73.39 4.9K
13:15 73.40 73.40 73.38 73.38 3.9K
13:16 73.40 73.44 73.39 73.44 8.9K
13:17 73.45 73.45 73.43 73.45 8.2K
13:18 73.45 73.47 73.44 73.47 16.1K
13:19 73.46 73.47 73.46 73.46 3.0K
13:20 73.46 73.46 73.45 73.44 4.7K
13:21 73.45 73.46 73.45 73.45 4.6K
13:22 73.45 73.46 73.45 73.45 5.5K
13:23 73.45 73.46 73.41 73.42 9.9K
13:24 73.47 73.50 73.47 73.49 6.5K
13:25 73.50 73.53 73.50 73.53 9.5K
13:26 73.53 73.53 73.52 73.52 4.1K
13:27 73.52 73.53 73.52 73.53 3.8K
13:28 73.53 73.56 73.53 73.56 1.9K
13:29 73.57 73.57 73.55 73.55 6.6K
13:30 73.55 73.55 73.53 73.53 2.4K
13:31 73.54 73.54 73.51 73.51 4.5K
13:32 73.52 73.54 73.52 73.54 3.3K
13:33 73.53 73.55 73.53 73.53 4.7K
13:34 73.55 73.56 73.55 73.56 2.4K
13:35 73.56 73.57 73.52 73.54 2.9K
13:36 73.52 73.54 73.52 73.54 3.2K
13:37 73.53 73.57 73.53 73.57 3.5K
13:38 73.57 73.58 73.57 73.57 4.5K
13:39 73.59 73.59 73.58 73.58 6.5K
13:40 73.58 73.59 73.57 73.59 5.3K
13:41 73.59 73.61 73.59 73.59 6.6K
13:42 73.61 73.62 73.61 73.62 5.2K
13:43 73.61 73.61 73.58 73.58 4.1K
13:44 73.58 73.58 73.55 73.56 3.9K
13:45 73.56 73.58 73.56 73.57 4.0K
13:46 73.58 73.58 73.55 73.58 36.9K
13:47 73.58 73.58 73.58 73.58 1.9K
13:48 73.59 73.61 73.59 73.61 7.0K
13:49 73.61 73.61 73.60 73.60 5.0K
13:50 73.59 73.59 73.57 73.58 5.0K
13:51 73.62 73.63 73.62 73.63 2.3K
13:52 73.65 73.65 73.64 73.65 4.8K
13:53 73.66 73.66 73.65 73.66 3.8K
13:54 73.66 73.66 73.64 73.64 3.0K
13:55 73.63 73.65 73.63 73.65 3.7K
13:56 73.65 73.65 73.62 73.62 5.2K
13:57 73.62 73.63 73.62 73.63 5.7K
13:58 73.65 73.66 73.65 73.66 1.7K
13:59 73.66 73.66 73.66 73.66 8.5K
14:00 73.68 73.72 73.68 73.72 10.5K
14:01 73.72 73.75 73.72 73.74 4.6K
14:02 73.75 73.79 73.75 73.78 11.6K
14:03 73.78 73.80 73.77 73.80 11.4K
14:04 73.81 73.81 73.80 73.80 8.7K
14:05 73.81 73.82 73.81 73.82 9.6K
14:06 73.82 73.82 73.79 73.80 8.1K
14:07 73.82 73.82 73.82 73.82 3.3K
14:08 73.86 73.90 73.85 73.89 21.5K
14:09 73.89 73.89 73.87 73.87 9.7K
14:10 73.87 73.88 73.87 73.88 9.2K
14:11 73.88 73.93 73.87 73.86 11.6K
14:12 73.88 73.88 73.84 73.84 8.9K
14:13 73.84 73.86 73.84 73.86 3.1K
14:14 73.87 73.87 73.81 73.83 8.9K
14:15 73.81 73.81 73.73 73.73 27.9K
14:16 73.73 73.74 73.73 73.74 7.4K
14:17 73.75 73.76 73.74 73.74 4.9K
14:18 73.75 73.75 73.74 73.75 5.5K
14:19 73.72 73.72 73.70 73.70 7.0K
14:20 73.71 73.72 73.66 73.66 18.2K
14:21 73.65 73.70 73.65 73.68 4.8K
14:22 73.70 73.70 73.70 73.69 5.5K
14:23 73.68 73.68 73.66 73.67 11.0K
14:24 73.66 73.66 73.64 73.64 8.6K
14:25 73.65 73.67 73.65 73.66 14.4K
14:26 73.67 73.69 73.67 73.69 9.2K
14:27 73.70 73.73 73.70 73.73 7.3K
14:28 73.73 73.73 73.70 73.71 5.3K
14:29 73.70 73.70 73.67 73.67 10.5K
14:30 73.66 73.73 73.66 73.72 35.4K
14:31 73.71 73.76 73.71 73.76 6.1K
14:32 73.77 73.82 73.77 73.82 10.8K
14:33 73.83 73.83 73.80 73.80 3.5K
14:34 73.80 73.81 73.78 73.79 7.7K
14:35 73.79 73.79 73.76 73.76 5.6K
14:36 73.76 73.76 73.76 73.76 4.2K
14:37 73.76 73.77 73.76 73.77 4.9K
14:38 73.76 73.77 73.76 73.77 1.6K
14:39 73.75 73.75 73.69 73.72 14.4K
14:40 73.72 73.74 73.71 73.72 5.1K
14:41 73.72 73.74 73.72 73.74 2.7K
14:42 73.75 73.78 73.75 73.76 4.7K
14:43 73.79 73.79 73.78 73.78 3.9K
14:44 73.77 73.77 73.75 73.75 2.4K
14:45 73.74 73.77 73.74 73.77 5.0K
14:46 73.76 73.76 73.73 73.73 4.6K
14:47 73.73 73.75 73.73 73.75 4.4K
14:48 73.75 73.75 73.73 73.73 5.0K
14:49 73.75 73.75 73.75 73.75 4.5K
14:50 73.76 73.79 73.76 73.79 7.3K
14:51 73.78 73.80 73.78 73.80 3.9K
14:52 73.82 73.82 73.80 73.80 4.1K
14:53 73.80 73.80 73.78 73.78 3.1K
14:54 73.78 73.79 73.78 73.79 5.5K
14:55 73.79 73.81 73.79 73.79 3.3K
14:56 73.79 73.80 73.79 73.80 4.3K
14:57 73.79 73.79 73.79 73.79 1.8K
14:58 73.79 73.80 73.77 73.77 9.1K
14:59 73.78 73.79 73.77 73.77 4.9K
15:00 73.78 73.83 73.75 73.83 19.2K
15:01 73.85 73.87 73.85 73.86 12.3K
15:02 73.87 73.95 73.87 73.91 13.4K
15:03 73.92 73.95 73.91 73.92 18.6K
15:04 73.91 73.93 73.89 73.89 12.7K
15:05 73.89 73.89 73.82 73.82 13.3K
15:06 73.84 73.84 73.77 73.79 14.4K
15:07 73.80 73.80 73.76 73.77 10.1K
15:08 73.77 73.78 73.76 73.77 9.3K
15:09 73.78 73.79 73.74 73.79 11.1K
15:10 73.78 73.86 73.78 73.83 11.0K
15:11 73.83 73.88 73.83 73.85 13.1K
15:12 73.85 73.87 73.85 73.85 7.2K
15:13 73.86 73.90 73.86 73.89 8.1K
15:14 73.89 73.89 73.85 73.85 8.2K
15:15 73.83 73.85 73.82 73.83 12.7K
15:16 73.82 73.83 73.81 73.81 7.5K
15:17 73.76 73.78 73.76 73.78 6.4K
15:18 73.79 73.81 73.77 73.78 7.3K
15:19 73.78 73.78 73.72 73.73 6.6K
15:20 73.73 73.74 73.68 73.68 8.3K
15:21 73.68 73.68 73.64 73.64 6.4K
15:22 73.65 73.69 73.63 73.67 11.0K
15:23 73.66 73.68 73.64 73.64 6.3K
15:24 73.63 73.63 73.62 73.62 7.5K
15:25 73.62 73.69 73.62 73.68 12.7K
15:26 73.65 73.66 73.63 73.63 8.4K
15:27 73.62 73.62 73.60 73.61 9.5K
15:28 73.61 73.61 73.57 73.57 14.2K
15:29 73.57 73.58 73.57 73.58 3.9K
15:30 73.58 73.61 73.57 73.61 11.3K
15:31 73.60 73.60 73.59 73.59 11.2K
15:32 73.60 73.63 73.60 73.62 12.0K
15:33 73.62 73.63 73.62 73.63 9.1K
15:34 73.60 73.65 73.59 73.65 21.9K
15:35 73.65 73.65 73.58 73.58 15.9K
15:36 73.59 73.75 73.59 73.75 22.2K
15:37 73.74 73.82 73.74 73.81 26.0K
15:38 73.83 73.87 73.83 73.85 20.8K
15:39 73.85 73.88 73.81 73.81 22.3K
15:40 73.81 73.89 73.81 73.88 18.3K
15:41 73.87 73.89 73.86 73.89 20.9K
15:42 73.90 73.94 73.90 73.93 18.2K
15:43 73.94 73.94 73.78 73.82 27.6K
15:44 73.82 73.84 73.77 73.77 10.8K
15:45 73.75 73.75 73.68 73.72 20.1K
15:46 73.73 73.73 73.69 73.72 25.4K
15:47 73.66 73.66 73.58 73.58 24.7K
15:48 73.59 73.61 73.59 73.61 15.7K
15:49 73.61 73.61 73.51 73.53 16.0K
15:50 73.53 73.60 73.53 73.55 53.1K
15:51 73.55 73.63 73.55 73.62 53.3K
15:52 73.62 73.68 73.62 73.65 53.3K
15:53 73.63 73.68 73.63 73.68 41.8K
15:54 73.70 73.79 73.70 73.79 39.9K
15:55 73.76 73.76 73.71 73.72 50.7K
15:56 73.70 73.70 73.66 73.68 72.6K
15:57 73.69 73.71 73.67 73.69 74.0K
15:58 73.69 73.76 73.69 73.75 91.1K
15:59 73.76 73.76 73.71 73.73 3,250.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available