Kroger

KR
🏛️ usa →
66.36
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 74.37 74.38 74.37 74.38 43.7K
09:31 74.59 74.59 74.50 74.53 15.4K
09:32 74.53 74.53 74.53 74.53 2.9K
09:33 74.50 74.60 74.50 74.56 3.0K
09:34 74.57 74.58 74.57 74.57 1.7K
09:35 74.57 74.60 74.52 74.60 5.2K
09:36 74.61 74.66 74.58 74.66 3.1K
09:37 74.64 74.64 74.51 74.52 7.6K
09:38 74.51 74.51 74.44 74.44 2.8K
09:39 74.39 74.43 74.39 74.43 2.1K
09:40 74.42 74.42 74.30 74.30 6.2K
09:41 74.35 74.35 74.29 74.29 3.2K
09:42 74.32 74.32 74.32 74.32 8.8K
09:43 74.25 74.25 74.25 74.25 2.8K
09:44 74.29 74.29 74.26 74.29 6.0K
09:45 74.26 74.26 74.24 74.26 6.6K
09:46 74.26 74.26 74.11 74.11 9.7K
09:47 74.14 74.15 74.14 74.15 3.9K
09:48 74.15 74.15 74.14 74.14 5.6K
09:49 74.22 74.22 74.14 74.14 4.7K
09:50 74.13 74.18 74.11 74.18 7.5K
09:51 74.18 74.21 74.18 74.21 7.0K
09:52 74.21 74.24 74.21 74.23 5.2K
09:53 74.24 74.24 74.18 74.22 6.9K
09:54 74.28 74.30 74.28 74.30 3.1K
09:55 74.30 74.30 74.25 74.27 8.6K
09:56 74.26 74.27 74.25 74.25 10.3K
09:57 74.25 74.34 74.25 74.32 7.2K
09:58 74.30 74.31 74.30 74.31 1.8K
09:59 74.31 74.38 74.30 74.30 7.5K
10:00 74.34 74.41 74.34 74.39 7.7K
10:01 74.39 74.43 74.39 74.42 2.1K
10:02 74.42 74.47 74.40 74.40 14.6K
10:03 74.41 74.41 74.33 74.34 5.9K
10:04 74.33 74.33 74.29 74.29 4.7K
10:05 74.26 74.30 74.26 74.30 8.9K
10:06 74.31 74.36 74.27 74.36 11.4K
10:07 74.36 74.39 74.33 74.34 7.6K
10:08 74.39 74.39 74.25 74.28 33.8K
10:09 74.27 74.29 74.27 74.29 7.3K
10:10 74.27 74.27 74.23 74.24 5.2K
10:11 74.24 74.24 74.20 74.24 10.2K
10:12 74.24 74.30 74.23 74.30 9.5K
10:13 74.28 74.30 74.23 74.25 274.4K
10:14 74.22 74.26 74.22 74.23 11.6K
10:15 74.23 74.28 74.23 74.28 5.2K
10:16 74.30 74.39 74.30 74.39 7.6K
10:17 74.40 74.44 74.40 74.42 5.6K
10:18 74.47 74.47 74.40 74.44 18.1K
10:19 74.42 74.48 74.42 74.48 6.0K
10:20 74.47 74.52 74.47 74.52 4.7K
10:21 74.50 74.53 74.50 74.53 6.8K
10:22 74.53 74.55 74.52 74.55 9.2K
10:23 74.53 74.57 74.52 74.56 22.7K
10:24 74.58 74.58 74.56 74.57 8.3K
10:25 74.58 74.59 74.47 74.48 8.7K
10:26 74.50 74.52 74.48 74.52 15.1K
10:27 74.52 74.56 74.51 74.51 4.4K
10:28 74.52 74.52 74.47 74.47 15.6K
10:29 74.46 74.46 74.43 74.43 4.6K
10:30 74.42 74.42 74.36 74.36 9.4K
10:31 74.42 74.46 74.41 74.46 10.4K
10:32 74.47 74.51 74.45 74.51 9.3K
10:33 74.50 74.57 74.50 74.55 5.4K
10:34 74.58 74.58 74.54 74.57 6.8K
10:35 74.57 74.60 74.57 74.60 4.2K
10:36 74.60 74.60 74.55 74.56 9.6K
10:37 74.54 74.56 74.54 74.54 9.1K
10:38 74.54 74.56 74.53 74.54 5.6K
10:39 74.56 74.61 74.56 74.60 13.0K
10:40 74.61 74.61 74.57 74.58 5.9K
10:41 74.57 74.61 74.57 74.60 4.4K
10:42 74.60 74.66 74.60 74.66 9.0K
10:43 74.66 74.66 74.62 74.63 5.0K
10:44 74.63 74.66 74.63 74.64 9.8K
10:45 74.64 74.70 74.62 74.70 6.7K
10:46 74.68 74.70 74.68 74.70 5.5K
10:47 74.70 74.73 74.70 74.73 12.8K
10:48 74.73 74.77 74.73 74.77 8.4K
10:49 74.78 74.84 74.78 74.84 10.7K
10:50 74.85 74.86 74.84 74.84 4.7K
10:51 74.83 74.84 74.83 74.84 2.0K
10:52 74.88 74.88 74.83 74.85 6.7K
10:53 74.84 74.85 74.83 74.83 3.1K
10:54 74.82 74.82 74.71 74.71 8.5K
10:55 74.68 74.68 74.66 74.66 12.7K
10:56 74.63 74.72 74.63 74.72 13.1K
10:57 74.73 74.80 74.73 74.80 11.3K
10:58 74.79 74.79 74.71 74.75 8.9K
10:59 74.75 74.77 74.74 74.76 8.7K
11:00 74.76 74.76 74.65 74.67 18.3K
11:01 74.71 74.73 74.70 74.73 16.6K
11:02 74.71 74.71 74.66 74.67 5.0K
11:03 74.69 74.69 74.64 74.64 6.2K
11:04 74.64 74.65 74.64 74.65 7.8K
11:05 74.68 74.68 74.68 74.68 1.0K
11:06 74.68 74.73 74.68 74.73 6.3K
11:07 74.73 74.73 74.69 74.69 11.5K
11:08 74.69 74.71 74.67 74.67 15.0K
11:09 74.68 74.68 74.65 74.65 2.0K
11:10 74.65 74.65 74.62 74.64 3.5K
11:11 74.62 74.65 74.62 74.63 6.1K
11:12 74.64 74.69 74.64 74.69 7.8K
11:13 74.70 74.72 74.70 74.72 6.7K
11:14 74.71 74.71 74.70 74.70 5.7K
11:15 74.70 74.71 74.66 74.66 5.8K
11:16 74.66 74.67 74.66 74.67 3.4K
11:17 74.67 74.67 74.66 74.67 10.8K
11:18 74.67 74.68 74.67 74.68 5.9K
11:19 74.69 74.69 74.68 74.68 5.6K
11:20 74.68 74.68 74.66 74.68 8.7K
11:21 74.69 74.74 74.69 74.74 3.2K
11:22 74.74 74.76 74.74 74.74 5.7K
11:23 74.73 74.73 74.68 74.68 7.4K
11:24 74.68 74.69 74.64 74.64 16.1K
11:25 74.64 74.64 74.60 74.60 11.9K
11:26 74.52 74.55 74.52 74.55 7.6K
11:27 74.55 74.57 74.55 74.55 5.5K
11:28 74.55 74.55 74.53 74.54 2.8K
11:29 74.53 74.53 74.48 74.49 3.8K
11:30 74.50 74.51 74.48 74.47 6.6K
11:31 74.48 74.48 74.41 74.43 6.9K
11:32 74.44 74.44 74.43 74.43 5.6K
11:33 74.44 74.45 74.42 74.42 6.3K
11:34 74.42 74.43 74.36 74.37 4.3K
11:35 74.37 74.37 74.35 74.35 8.2K
11:36 74.33 74.33 74.32 74.33 5.8K
11:37 74.34 74.35 74.34 74.35 5.2K
11:38 74.34 74.37 74.34 74.34 5.8K
11:39 74.35 74.36 74.33 74.35 14.3K
11:40 74.35 74.39 74.35 74.39 5.2K
11:41 74.38 74.43 74.38 74.43 3.2K
11:42 74.41 74.41 74.38 74.38 3.1K
11:43 74.38 74.39 74.37 74.39 5.4K
11:44 74.40 74.40 74.39 74.39 3.8K
11:45 74.39 74.43 74.39 74.41 5.3K
11:46 74.41 74.41 74.37 74.37 6.5K
11:47 74.40 74.44 74.40 74.44 4.2K
11:48 74.43 74.43 74.39 74.41 3.9K
11:49 74.40 74.42 74.40 74.42 2.3K
11:50 74.42 74.42 74.41 74.42 4.3K
11:51 74.38 74.41 74.38 74.41 6.5K
11:52 74.42 74.44 74.41 74.44 3.2K
11:53 74.44 74.46 74.44 74.45 3.4K
11:54 74.44 74.44 74.41 74.42 6.2K
11:55 74.43 74.43 74.40 74.40 1.5K
11:56 74.41 74.43 74.40 74.42 3.7K
11:57 74.42 74.42 74.41 74.42 1.8K
11:58 74.44 74.44 74.38 74.38 3.9K
11:59 74.39 74.40 74.39 74.40 2.7K
12:00 74.41 74.43 74.41 74.42 3.5K
12:01 74.42 74.44 74.42 74.43 3.3K
12:02 74.44 74.44 74.42 74.44 6.1K
12:03 74.43 74.44 74.43 74.44 2.1K
12:04 74.43 74.45 74.43 74.43 3.8K
12:05 74.45 74.46 74.45 74.46 1.8K
12:06 74.47 74.47 74.46 74.46 3.6K
12:07 74.46 74.49 74.46 74.49 2.3K
12:08 74.47 74.48 74.47 74.48 2.3K
12:09 74.48 74.49 74.48 74.48 3.2K
12:10 74.50 74.51 74.49 74.51 5.0K
12:11 74.51 74.52 74.51 74.52 3.1K
12:12 74.51 74.51 74.50 74.50 4.2K
12:13 74.54 74.54 74.51 74.53 2.7K
12:14 74.51 74.54 74.51 74.53 4.5K
12:15 74.54 74.55 74.54 74.55 2.3K
12:16 74.55 74.56 74.55 74.56 3.6K
12:17 74.56 74.56 74.54 74.54 5.3K
12:18 74.53 74.57 74.53 74.57 3.3K
12:19 74.57 74.60 74.57 74.59 4.2K
12:20 74.59 74.60 74.59 74.59 5.0K
12:21 74.59 74.60 74.57 74.58 10.9K
12:22 74.58 74.58 74.56 74.58 3.6K
12:23 74.58 74.59 74.57 74.58 2.5K
12:24 74.59 74.60 74.59 74.60 2.2K
12:25 74.60 74.60 74.58 74.58 4.9K
12:26 74.57 74.57 74.55 74.56 1.9K
12:27 74.56 74.57 74.56 74.56 8.0K
12:28 74.56 74.57 74.56 74.56 4.5K
12:29 74.53 74.53 74.53 74.53 0.1K
12:30 74.55 74.56 74.55 74.56 3.9K
12:31 74.55 74.56 74.55 74.56 1.8K
12:32 74.56 74.58 74.54 74.58 8.7K
12:33 74.61 74.61 74.59 74.58 5.4K
12:34 74.57 74.58 74.55 74.55 12.3K
12:35 74.55 74.56 74.55 74.56 5.1K
12:36 74.56 74.56 74.54 74.54 7.1K
12:37 74.56 74.56 74.55 74.56 2.8K
12:38 74.55 74.57 74.54 74.56 4.5K
12:39 74.58 74.58 74.53 74.54 4.7K
12:40 74.53 74.54 74.52 74.53 2.3K
12:41 74.53 74.56 74.53 74.54 2.7K
12:42 74.55 74.56 74.54 74.55 3.0K
12:43 74.55 74.55 74.53 74.54 5.5K
12:44 74.54 74.56 74.54 74.56 2.9K
12:45 74.56 74.56 74.54 74.56 5.6K
12:46 74.55 74.55 74.55 74.55 0.4K
12:47 74.53 74.55 74.53 74.54 6.5K
12:48 74.54 74.54 74.49 74.49 5.3K
12:49 74.50 74.50 74.47 74.47 7.7K
12:50 74.47 74.47 74.44 74.44 4.1K
12:51 74.43 74.43 74.41 74.42 4.6K
12:52 74.42 74.42 74.41 74.41 5.7K
12:53 74.41 74.41 74.39 74.40 3.1K
12:54 74.40 74.40 74.39 74.40 4.1K
12:55 74.38 74.42 74.38 74.42 3.6K
12:56 74.42 74.44 74.42 74.42 18.8K
12:57 74.46 74.47 74.45 74.45 4.5K
12:58 74.46 74.46 74.43 74.43 2.1K
12:59 74.42 74.42 74.41 74.41 3.1K
13:00 74.41 74.42 74.38 74.42 5.8K
13:01 74.42 74.42 74.40 74.42 3.3K
13:02 74.42 74.42 74.37 74.37 5.6K
13:03 74.37 74.37 74.32 74.32 6.8K
13:04 74.32 74.33 74.32 74.33 3.6K
13:05 74.32 74.33 74.29 74.29 5.0K
13:06 74.29 74.32 74.29 74.32 3.8K
13:07 74.32 74.32 74.28 74.28 3.3K
13:08 74.28 74.28 74.25 74.25 4.2K
13:09 74.25 74.30 74.24 74.30 16.2K
13:10 74.31 74.34 74.31 74.34 10.3K
13:11 74.37 74.37 74.37 74.37 3.2K
13:12 74.36 74.36 74.34 74.34 3.8K
13:13 74.35 74.35 74.33 74.35 2.8K
13:14 74.32 74.32 74.32 74.32 9.7K
13:15 74.34 74.34 74.31 74.31 8.6K
13:16 74.32 74.32 74.31 74.31 4.2K
13:17 74.31 74.31 74.28 74.29 5.8K
13:18 74.30 74.31 74.30 74.31 2.8K
13:19 74.31 74.32 74.31 74.32 3.2K
13:20 74.32 74.32 74.31 74.32 4.8K
13:21 74.33 74.33 74.32 74.33 2.2K
13:22 74.33 74.34 74.32 74.33 4.2K
13:23 74.34 74.34 74.34 74.34 2.0K
13:24 74.34 74.36 74.34 74.36 15.9K
13:25 74.36 74.38 74.36 74.38 3.6K
13:26 74.38 74.40 74.37 74.40 3.8K
13:27 74.40 74.40 74.39 74.40 6.8K
13:28 74.40 74.40 74.38 74.38 8.6K
13:29 74.37 74.39 74.37 74.39 5.5K
13:30 74.39 74.39 74.34 74.34 9.4K
13:31 74.32 74.33 74.32 74.32 2.3K
13:32 74.31 74.31 74.26 74.26 9.5K
13:33 74.26 74.28 74.26 74.27 5.6K
13:34 74.27 74.28 74.25 74.25 2.3K
13:35 74.26 74.26 74.23 74.24 6.8K
13:36 74.24 74.24 74.19 74.19 5.7K
13:37 74.19 74.20 74.15 74.15 6.6K
13:38 74.15 74.19 74.13 74.19 13.6K
13:39 74.20 74.22 74.20 74.22 9.7K
13:40 74.19 74.22 74.19 74.20 35.5K
13:41 74.20 74.26 74.20 74.23 13.7K
13:42 74.26 74.34 74.26 74.32 6.2K
13:43 74.32 74.33 74.32 74.33 3.1K
13:44 74.34 74.34 74.34 74.33 6.1K
13:45 74.34 74.34 74.32 74.32 4.4K
13:46 74.32 74.40 74.32 74.40 25.9K
13:47 74.42 74.46 74.42 74.44 4.8K
13:48 74.48 74.50 74.48 74.49 5.0K
13:49 74.51 74.54 74.50 74.54 4.9K
13:50 74.55 74.55 74.55 74.55 1.2K
13:51 74.55 74.57 74.55 74.57 4.7K
13:52 74.55 74.57 74.55 74.57 2.9K
13:53 74.58 74.59 74.54 74.59 10.1K
13:54 74.59 74.59 74.54 74.55 5.3K
13:55 74.56 74.56 74.56 74.56 2.2K
13:56 74.56 74.56 74.54 74.54 2.5K
13:57 74.55 74.56 74.55 74.55 2.9K
13:58 74.55 74.56 74.55 74.56 4.6K
13:59 74.56 74.56 74.55 74.56 2.0K
14:00 74.56 74.57 74.54 74.57 5.7K
14:01 74.57 74.57 74.54 74.54 15.3K
14:02 74.54 74.54 74.54 74.54 2.7K
14:03 74.53 74.53 74.51 74.51 4.4K
14:04 74.51 74.52 74.50 74.50 12.3K
14:05 74.50 74.50 74.49 74.49 2.6K
14:06 74.49 74.49 74.48 74.49 4.1K
14:07 74.47 74.48 74.46 74.48 6.8K
14:08 74.48 74.49 74.46 74.46 6.7K
14:09 74.48 74.49 74.46 74.48 6.3K
14:10 74.48 74.49 74.48 74.49 6.7K
14:11 74.50 74.50 74.41 74.41 9.4K
14:12 74.40 74.44 74.40 74.43 13.9K
14:13 74.41 74.44 74.40 74.43 5.2K
14:14 74.43 74.43 74.42 74.42 2.1K
14:15 74.42 74.44 74.42 74.43 4.7K
14:16 74.43 74.43 74.42 74.43 4.0K
14:17 74.44 74.47 74.44 74.47 5.0K
14:18 74.47 74.47 74.46 74.46 11.4K
14:19 74.47 74.48 74.47 74.48 2.4K
14:20 74.49 74.49 74.47 74.47 7.3K
14:21 74.47 74.47 74.45 74.45 3.7K
14:22 74.45 74.45 74.43 74.44 3.9K
14:23 74.44 74.44 74.44 74.44 2.1K
14:24 74.44 74.44 74.43 74.44 6.6K
14:25 74.43 74.44 74.43 74.43 8.8K
14:26 74.42 74.43 74.42 74.43 3.6K
14:27 74.43 74.43 74.42 74.42 4.1K
14:28 74.40 74.41 74.40 74.41 4.6K
14:29 74.41 74.41 74.39 74.39 6.2K
14:30 74.39 74.40 74.39 74.40 5.2K
14:31 74.40 74.41 74.39 74.39 3.2K
14:32 74.39 74.39 74.37 74.36 6.6K
14:33 74.36 74.36 74.34 74.33 3.0K
14:34 74.33 74.33 74.32 74.33 3.4K
14:35 74.33 74.35 74.32 74.34 6.5K
14:36 74.37 74.38 74.35 74.35 8.7K
14:37 74.35 74.35 74.35 74.35 2.4K
14:38 74.34 74.34 74.33 74.34 2.5K
14:39 74.35 74.35 74.33 74.35 14.6K
14:40 74.35 74.41 74.35 74.41 10.4K
14:41 74.42 74.42 74.38 74.38 6.0K
14:42 74.38 74.39 74.38 74.39 7.3K
14:43 74.37 74.40 74.37 74.40 16.4K
14:44 74.40 74.41 74.40 74.41 1.5K
14:45 74.40 74.40 74.37 74.39 8.8K
14:46 74.38 74.40 74.38 74.39 5.9K
14:47 74.39 74.39 74.37 74.37 11.1K
14:48 74.37 74.37 74.32 74.32 31.8K
14:49 74.33 74.33 74.32 74.32 5.6K
14:50 74.32 74.32 74.27 74.27 8.9K
14:51 74.26 74.26 74.23 74.24 6.4K
14:52 74.23 74.27 74.23 74.27 5.3K
14:53 74.27 74.30 74.27 74.28 5.4K
14:54 74.30 74.30 74.30 74.30 5.7K
14:55 74.29 74.29 74.24 74.24 3.9K
14:56 74.25 74.26 74.25 74.26 2.5K
14:57 74.27 74.27 74.26 74.27 5.6K
14:58 74.27 74.27 74.26 74.27 5.6K
14:59 74.27 74.28 74.26 74.28 6.4K
15:00 74.26 74.31 74.26 74.31 6.5K
15:01 74.33 74.37 74.32 74.37 3.8K
15:02 74.40 74.41 74.38 74.38 8.2K
15:03 74.38 74.38 74.38 74.38 1.1K
15:04 74.38 74.39 74.37 74.37 13.9K
15:05 74.37 74.40 74.37 74.40 6.3K
15:06 74.40 74.43 74.38 74.43 7.2K
15:07 74.43 74.43 74.43 74.43 2.5K
15:08 74.43 74.44 74.42 74.44 7.6K
15:09 74.45 74.47 74.45 74.47 6.1K
15:10 74.47 74.47 74.46 74.47 4.2K
15:11 74.47 74.47 74.46 74.47 11.6K
15:12 74.46 74.46 74.45 74.45 1.9K
15:13 74.46 74.47 74.46 74.47 5.5K
15:14 74.46 74.46 74.44 74.44 9.9K
15:15 74.45 74.45 74.44 74.44 5.8K
15:16 74.45 74.47 74.45 74.47 4.5K
15:17 74.47 74.47 74.46 74.46 6.6K
15:18 74.45 74.45 74.43 74.44 6.3K
15:19 74.44 74.45 74.44 74.45 4.1K
15:20 74.46 74.46 74.46 74.46 4.3K
15:21 74.47 74.47 74.47 74.47 3.6K
15:22 74.47 74.48 74.45 74.45 8.0K
15:23 74.46 74.46 74.44 74.45 3.0K
15:24 74.45 74.45 74.43 74.44 10.6K
15:25 74.44 74.45 74.43 74.44 6.7K
15:26 74.44 74.46 74.43 74.46 8.5K
15:27 74.45 74.45 74.45 74.45 2.1K
15:28 74.43 74.44 74.43 74.44 8.2K
15:29 74.44 74.44 74.42 74.42 8.1K
15:30 74.44 74.44 74.44 74.44 5.0K
15:31 74.43 74.43 74.41 74.41 10.4K
15:32 74.41 74.41 74.40 74.40 6.2K
15:33 74.41 74.41 74.41 74.41 4.7K
15:34 74.41 74.41 74.37 74.37 10.5K
15:35 74.38 74.40 74.38 74.39 18.6K
15:36 74.39 74.41 74.39 74.41 9.9K
15:37 74.42 74.43 74.42 74.42 11.7K
15:38 74.42 74.43 74.40 74.42 13.0K
15:39 74.42 74.43 74.41 74.41 10.0K
15:40 74.41 74.43 74.41 74.42 12.0K
15:41 74.42 74.43 74.41 74.42 11.3K
15:42 74.42 74.43 74.42 74.43 6.8K
15:43 74.43 74.43 74.41 74.42 15.2K
15:44 74.42 74.43 74.42 74.43 11.3K
15:45 74.43 74.44 74.43 74.43 7.5K
15:46 74.44 74.44 74.44 74.44 5.2K
15:47 74.45 74.46 74.43 74.44 22.5K
15:48 74.46 74.47 74.41 74.41 18.6K
15:49 74.40 74.40 74.37 74.36 8.2K
15:50 74.38 74.38 74.32 74.33 21.1K
15:51 74.35 74.35 74.30 74.30 14.0K
15:52 74.31 74.32 74.26 74.26 15.3K
15:53 74.27 74.27 74.24 74.24 16.9K
15:54 74.24 74.29 74.24 74.27 26.8K
15:55 74.26 74.26 74.23 74.25 28.8K
15:56 74.25 74.36 74.25 74.35 69.2K
15:57 74.35 74.38 74.35 74.38 47.5K
15:58 74.38 74.41 74.37 74.36 52.9K
15:59 74.37 74.38 74.35 74.35 1,456.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available