Kroger

KR
🏛️ usa →
64.81
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 74.30 74.42 74.25 74.40 44.0K
09:31 74.40 74.40 74.16 74.16 7.5K
09:32 74.01 74.14 74.01 74.14 6.9K
09:33 74.14 74.14 73.77 73.82 30.1K
09:34 73.84 73.84 73.84 73.84 1.9K
09:35 73.88 73.95 73.83 73.91 7.7K
09:36 73.95 74.05 73.95 74.00 22.1K
09:37 74.00 74.11 74.00 74.10 24.6K
09:38 74.10 74.15 74.10 74.15 7.4K
09:39 74.17 74.17 74.14 74.14 3.0K
09:40 74.11 74.11 73.95 73.98 22.1K
09:41 73.98 73.99 73.94 73.94 11.5K
09:42 73.86 73.86 73.80 73.80 6.9K
09:43 73.83 73.86 73.73 73.73 6.9K
09:44 73.72 73.85 73.72 73.82 12.3K
09:45 73.72 73.72 73.64 73.69 17.5K
09:46 73.64 73.65 73.64 73.65 6.8K
09:47 73.72 73.80 73.72 73.80 20.7K
09:48 73.80 73.91 73.80 73.91 6.2K
09:49 73.90 73.90 73.84 73.87 43.9K
09:50 73.89 73.93 73.89 73.91 12.2K
09:51 73.92 73.94 73.88 73.94 10.0K
09:52 73.92 74.00 73.89 73.98 9.8K
09:53 73.97 74.05 73.97 74.02 280.5K
09:54 74.02 74.02 73.88 73.88 30.1K
09:55 73.95 73.95 73.93 73.93 1.5K
09:56 73.93 73.93 73.87 73.89 5.1K
09:57 73.91 73.94 73.88 73.94 6.6K
09:58 73.91 73.91 73.88 73.88 4.1K
09:59 73.93 74.01 73.91 73.99 16.9K
10:00 73.99 74.00 73.94 73.94 8.7K
10:01 73.92 73.92 73.89 73.92 6.7K
10:02 73.89 73.96 73.89 73.94 8.1K
10:03 73.98 74.03 73.98 74.01 5.5K
10:04 74.01 74.01 73.91 73.91 7.4K
10:05 73.88 73.89 73.79 73.81 5.0K
10:06 73.78 73.81 73.71 73.71 7.0K
10:07 73.70 73.76 73.70 73.76 4.0K
10:08 73.75 73.79 73.73 73.77 11.1K
10:09 73.77 73.80 73.77 73.80 18.0K
10:10 73.80 73.80 73.74 73.74 12.8K
10:11 73.72 73.77 73.70 73.72 16.9K
10:12 73.70 73.79 73.70 73.79 7.4K
10:13 73.77 73.78 73.75 73.76 17.5K
10:14 73.76 73.76 73.72 73.73 9.5K
10:15 73.76 73.76 73.73 73.74 12.3K
10:16 73.74 73.74 73.71 73.72 10.4K
10:17 73.77 73.78 73.66 73.66 98.1K
10:18 73.65 73.65 73.58 73.61 16.3K
10:19 73.62 73.63 73.59 73.58 10.0K
10:20 73.58 73.65 73.57 73.57 13.6K
10:21 73.56 73.60 73.56 73.57 10.4K
10:22 73.60 73.60 73.58 73.60 6.9K
10:23 73.61 73.67 73.61 73.67 8.7K
10:24 73.66 73.74 73.66 73.69 18.2K
10:25 73.69 73.72 73.69 73.69 7.4K
10:26 73.67 73.69 73.63 73.68 11.2K
10:27 73.63 73.70 73.63 73.70 6.5K
10:28 73.69 73.71 73.64 73.68 11.6K
10:29 73.68 73.74 73.63 73.66 23.5K
10:30 73.65 73.65 73.56 73.56 47.1K
10:31 73.61 73.61 73.54 73.56 272.0K
10:32 73.55 73.66 73.55 73.66 79.8K
10:33 73.68 73.68 73.57 73.57 31.9K
10:34 73.59 73.59 73.56 73.57 44.3K
10:35 73.57 73.57 73.49 73.51 67.3K
10:36 73.51 73.53 73.37 73.42 21.9K
10:37 73.42 73.45 73.42 73.42 9.5K
10:38 73.44 73.49 73.44 73.45 31.4K
10:39 73.45 73.51 73.45 73.50 48.1K
10:40 73.51 73.60 73.51 73.60 8.1K
10:41 73.60 73.63 73.60 73.60 6.5K
10:42 73.58 73.62 73.58 73.61 7.8K
10:43 73.61 73.66 73.61 73.64 6.7K
10:44 73.58 73.60 73.58 73.59 53.7K
10:45 73.58 73.60 73.55 73.56 7.7K
10:46 73.57 73.57 73.54 73.54 3.8K
10:47 73.54 73.57 73.54 73.54 8.4K
10:48 73.54 73.57 73.54 73.57 12.4K
10:49 73.56 73.59 73.56 73.59 6.7K
10:50 73.58 73.58 73.55 73.57 18.1K
10:51 73.62 73.64 73.62 73.64 7.0K
10:52 73.65 73.66 73.65 73.66 4.0K
10:53 73.66 73.66 73.60 73.61 10.1K
10:54 73.61 73.68 73.61 73.68 6.4K
10:55 73.69 73.72 73.68 73.71 12.6K
10:56 73.71 73.75 73.70 73.75 6.6K
10:57 73.76 73.78 73.76 73.77 6.9K
10:58 73.77 73.80 73.74 73.74 9.3K
10:59 73.74 73.74 73.71 73.73 3.4K
11:00 73.75 73.77 73.68 73.69 9.4K
11:01 73.63 73.64 73.59 73.59 27.8K
11:02 73.54 73.58 73.54 73.54 7.6K
11:03 73.55 73.56 73.54 73.56 9.5K
11:04 73.59 73.62 73.59 73.62 9.5K
11:05 73.64 73.71 73.62 73.71 279.3K
11:06 73.71 73.71 73.70 73.71 12.4K
11:07 73.71 73.72 73.67 73.67 8.5K
11:08 73.65 73.67 73.63 73.63 18.1K
11:09 73.63 73.64 73.55 73.55 14.3K
11:10 73.54 73.54 73.48 73.49 6.7K
11:11 73.49 73.50 73.43 73.43 5.1K
11:12 73.43 73.51 73.43 73.51 16.2K
11:13 73.50 73.52 73.49 73.51 8.7K
11:14 73.51 73.51 73.46 73.46 8.1K
11:15 73.46 73.47 73.44 73.44 8.4K
11:16 73.44 73.46 73.42 73.46 9.4K
11:17 73.46 73.47 73.45 73.47 7.0K
11:18 73.46 73.46 73.45 73.46 7.1K
11:19 73.46 73.49 73.46 73.49 5.8K
11:20 73.49 73.50 73.43 73.43 11.1K
11:21 73.42 73.45 73.42 73.45 8.1K
11:22 73.41 73.41 73.41 73.41 2.9K
11:23 73.43 73.44 73.42 73.44 7.0K
11:24 73.47 73.47 73.45 73.45 10.9K
11:25 73.44 73.47 73.44 73.47 19.4K
11:26 73.48 73.50 73.46 73.48 10.0K
11:27 73.48 73.50 73.48 73.50 11.5K
11:28 73.50 73.51 73.49 73.49 19.7K
11:29 73.49 73.50 73.47 73.50 9.8K
11:30 73.50 73.50 73.45 73.45 20.4K
11:31 73.46 73.46 73.37 73.37 10.7K
11:32 73.38 73.42 73.37 73.37 19.1K
11:33 73.38 73.40 73.38 73.39 28.9K
11:34 73.34 73.36 73.24 73.31 63.9K
11:35 73.29 73.32 73.29 73.31 7.4K
11:36 73.31 73.32 73.29 73.29 9.5K
11:37 73.30 73.35 73.30 73.33 8.5K
11:38 73.34 73.36 73.34 73.36 7.2K
11:39 73.35 73.36 73.35 73.36 7.1K
11:40 73.37 73.37 73.34 73.36 28.6K
11:41 73.37 73.39 73.28 73.28 22.3K
11:42 73.25 73.31 73.25 73.31 7.8K
11:43 73.32 73.33 73.29 73.30 7.2K
11:44 73.31 73.33 73.31 73.33 5.9K
11:45 73.32 73.32 73.21 73.25 58.6K
11:46 73.25 73.25 73.18 73.24 349.7K
11:47 73.25 73.25 73.14 73.14 21.3K
11:48 73.14 73.21 73.13 73.21 16.5K
11:49 73.21 73.22 73.17 73.17 7.5K
11:50 73.17 73.22 73.17 73.22 9.1K
11:51 73.22 73.31 73.22 73.29 13.6K
11:52 73.27 73.28 73.27 73.28 5.9K
11:53 73.31 73.35 73.31 73.33 7.2K
11:54 73.32 73.32 73.31 73.32 3.7K
11:55 73.32 73.32 73.28 73.28 10.9K
11:56 73.28 73.28 73.26 73.26 4.7K
11:57 73.26 73.27 73.25 73.27 5.3K
11:58 73.27 73.30 73.27 73.27 7.1K
11:59 73.27 73.30 73.27 73.30 5.4K
12:00 73.30 73.32 73.30 73.31 5.3K
12:01 73.32 73.36 73.31 73.36 10.8K
12:02 73.36 73.36 73.32 73.33 9.7K
12:03 73.33 73.36 73.33 73.36 3.5K
12:04 73.36 73.39 73.36 73.38 9.7K
12:05 73.38 73.40 73.37 73.37 11.5K
12:06 73.38 73.43 73.38 73.43 5.3K
12:07 73.43 73.44 73.39 73.40 10.6K
12:08 73.41 73.41 73.40 73.40 4.9K
12:09 73.41 73.42 73.39 73.41 3.5K
12:10 73.40 73.40 73.38 73.38 3.7K
12:11 73.39 73.39 73.37 73.36 4.7K
12:12 73.37 73.37 73.33 73.34 7.7K
12:13 73.34 73.34 73.26 73.27 9.2K
12:14 73.25 73.25 73.23 73.24 6.0K
12:15 73.24 73.26 73.24 73.25 4.5K
12:16 73.25 73.25 73.23 73.23 5.9K
12:17 73.26 73.26 73.23 73.22 6.2K
12:18 73.22 73.22 73.19 73.21 7.0K
12:19 73.19 73.21 73.18 73.21 5.2K
12:20 73.20 73.21 73.19 73.20 5.3K
12:21 73.21 73.25 73.21 73.25 5.9K
12:22 73.25 73.25 73.23 73.25 7.3K
12:23 73.26 73.28 73.26 73.28 4.3K
12:24 73.27 73.29 73.27 73.29 6.2K
12:25 73.28 73.28 73.24 73.25 8.2K
12:26 73.25 73.25 73.21 73.24 8.4K
12:27 73.24 73.24 73.23 73.24 6.0K
12:28 73.24 73.24 73.20 73.21 4.8K
12:29 73.21 73.26 73.21 73.24 9.2K
12:30 73.25 73.28 73.25 73.28 3.9K
12:31 73.28 73.28 73.28 73.28 2.5K
12:32 73.26 73.26 73.26 73.26 4.0K
12:33 73.26 73.27 73.26 73.27 7.5K
12:34 73.29 73.31 73.29 73.31 6.4K
12:35 73.30 73.31 73.26 73.26 9.8K
12:36 73.26 73.26 73.24 73.24 5.7K
12:37 73.27 73.28 73.27 73.27 6.3K
12:38 73.27 73.27 73.27 73.27 4.2K
12:39 73.26 73.26 73.23 73.23 7.9K
12:40 73.24 73.24 73.23 73.22 4.1K
12:41 73.23 73.29 73.23 73.29 6.7K
12:42 73.29 73.29 73.27 73.28 5.6K
12:43 73.29 73.30 73.28 73.30 9.8K
12:44 73.31 73.31 73.30 73.30 7.2K
12:45 73.30 73.35 73.30 73.35 7.2K
12:46 73.35 73.35 73.34 73.33 9.8K
12:47 73.33 73.38 73.33 73.38 55.9K
12:48 73.37 73.37 73.35 73.36 4.2K
12:49 73.36 73.36 73.32 73.32 6.7K
12:50 73.32 73.35 73.32 73.32 8.6K
12:51 73.31 73.31 73.28 73.28 5.3K
12:52 73.28 73.28 73.24 73.24 5.9K
12:53 73.24 73.27 73.24 73.27 5.9K
12:54 73.26 73.27 73.24 73.24 5.7K
12:55 73.25 73.25 73.23 73.24 3.3K
12:56 73.24 73.29 73.24 73.29 9.1K
12:57 73.29 73.30 73.28 73.28 5.3K
12:58 73.28 73.33 73.28 73.33 7.6K
12:59 73.33 73.36 73.33 73.36 6.5K
13:00 73.36 73.38 73.36 73.36 6.6K
13:01 73.37 73.37 73.37 73.37 3.5K
13:02 73.36 73.36 73.35 73.36 7.2K
13:03 73.35 73.35 73.32 73.35 8.3K
13:04 73.36 73.36 73.34 73.34 9.5K
13:05 73.34 73.36 73.34 73.35 6.6K
13:06 73.36 73.40 73.36 73.39 190.3K
13:07 73.38 73.38 73.31 73.31 12.3K
13:08 73.32 73.37 73.32 73.37 8.0K
13:09 73.38 73.39 73.37 73.39 8.0K
13:10 73.39 73.41 73.39 73.41 8.5K
13:11 73.43 73.43 73.41 73.41 5.2K
13:12 73.41 73.43 73.39 73.39 11.7K
13:13 73.40 73.43 73.40 73.43 8.9K
13:14 73.42 73.44 73.42 73.44 3.1K
13:15 73.45 73.45 73.43 73.43 4.8K
13:16 73.43 73.44 73.43 73.44 4.5K
13:17 73.44 73.44 73.42 73.42 4.5K
13:18 73.42 73.44 73.42 73.42 4.8K
13:19 73.43 73.44 73.41 73.41 4.7K
13:20 73.41 73.42 73.41 73.42 3.2K
13:21 73.42 73.43 73.41 73.41 8.0K
13:22 73.41 73.44 73.41 73.45 5.1K
13:23 73.45 73.46 73.45 73.44 9.7K
13:24 73.45 73.46 73.45 73.44 4.7K
13:25 73.45 73.49 73.45 73.49 10.3K
13:26 73.50 73.54 73.50 73.54 11.3K
13:27 73.54 73.56 73.50 73.50 12.1K
13:28 73.50 73.51 73.50 73.50 3.2K
13:29 73.50 73.52 73.50 73.51 11.0K
13:30 73.51 73.51 73.50 73.51 0.9K
13:31 73.51 73.51 73.49 73.49 10.3K
13:32 73.51 73.52 73.51 73.52 4.6K
13:33 73.52 73.54 73.51 73.54 7.4K
13:34 73.55 73.55 73.53 73.54 4.5K
13:35 73.54 73.54 73.53 73.54 2.6K
13:36 73.54 73.54 73.52 73.54 9.5K
13:37 73.54 73.54 73.52 73.52 3.5K
13:38 73.51 73.52 73.50 73.52 7.1K
13:39 73.52 73.52 73.51 73.51 4.7K
13:40 73.51 73.53 73.51 73.53 6.4K
13:41 73.52 73.53 73.52 73.53 6.6K
13:42 73.53 73.53 73.53 73.53 2.9K
13:43 73.55 73.60 73.54 73.60 18.5K
13:44 73.60 73.60 73.59 73.60 2.1K
13:45 73.60 73.60 73.57 73.57 8.2K
13:46 73.57 73.60 73.55 73.60 9.8K
13:47 73.59 73.59 73.53 73.53 5.6K
13:48 73.53 73.53 73.47 73.47 7.7K
13:49 73.48 73.49 73.48 73.49 6.8K
13:50 73.49 73.49 73.45 73.44 13.8K
13:51 73.43 73.43 73.39 73.39 12.7K
13:52 73.42 73.43 73.42 73.43 9.1K
13:53 73.42 73.43 73.42 73.43 4.6K
13:54 73.44 73.44 73.42 73.43 4.3K
13:55 73.43 73.43 73.40 73.40 7.8K
13:56 73.39 73.40 73.39 73.39 6.6K
13:57 73.39 73.41 73.39 73.41 7.9K
13:58 73.41 73.41 73.38 73.38 5.2K
13:59 73.38 73.38 73.37 73.38 5.2K
14:00 73.38 73.38 73.38 73.38 4.7K
14:01 73.37 73.39 73.37 73.39 4.3K
14:02 73.39 73.41 73.35 73.36 14.0K
14:03 73.36 73.36 73.34 73.33 4.7K
14:04 73.35 73.36 73.35 73.36 4.2K
14:05 73.36 73.36 73.36 73.36 4.2K
14:06 73.35 73.36 73.35 73.36 10.9K
14:07 73.36 73.37 73.36 73.36 9.1K
14:08 73.37 73.37 73.35 73.36 2.8K
14:09 73.36 73.37 73.36 73.36 3.8K
14:10 73.37 73.37 73.37 73.36 5.8K
14:11 73.36 73.36 73.35 73.35 4.1K
14:12 73.34 73.37 73.34 73.37 16.1K
14:13 73.37 73.38 73.37 73.38 2.9K
14:14 73.38 73.38 73.37 73.36 8.9K
14:15 73.37 73.37 73.37 73.37 4.5K
14:16 73.38 73.39 73.38 73.38 6.6K
14:17 73.38 73.39 73.36 73.39 7.9K
14:18 73.39 73.39 73.38 73.38 5.3K
14:19 73.38 73.38 73.38 73.38 8.4K
14:20 73.37 73.38 73.35 73.36 15.0K
14:21 73.36 73.36 73.35 73.37 4.3K
14:22 73.37 73.41 73.37 73.40 8.6K
14:23 73.41 73.42 73.40 73.40 8.6K
14:24 73.39 73.39 73.38 73.39 5.7K
14:25 73.41 73.41 73.38 73.38 12.4K
14:26 73.38 73.39 73.34 73.35 10.7K
14:27 73.35 73.36 73.35 73.35 5.6K
14:28 73.37 73.37 73.33 73.34 9.9K
14:29 73.35 73.36 73.34 73.36 6.8K
14:30 73.36 73.36 73.35 73.36 5.5K
14:31 73.36 73.36 73.34 73.35 11.3K
14:32 73.35 73.36 73.35 73.36 7.4K
14:33 73.36 73.36 73.31 73.31 8.4K
14:34 73.30 73.30 73.29 73.30 8.8K
14:35 73.30 73.31 73.30 73.31 10.6K
14:36 73.31 73.31 73.27 73.29 16.0K
14:37 73.29 73.32 73.29 73.32 8.5K
14:38 73.33 73.33 73.30 73.30 7.0K
14:39 73.30 73.31 73.29 73.31 9.4K
14:40 73.31 73.33 73.31 73.32 6.7K
14:41 73.32 73.32 73.31 73.31 6.8K
14:42 73.31 73.32 73.31 73.31 7.2K
14:43 73.31 73.31 73.28 73.30 7.8K
14:44 73.30 73.30 73.28 73.29 5.2K
14:45 73.31 73.34 73.31 73.34 10.4K
14:46 73.35 73.37 73.35 73.36 8.1K
14:47 73.35 73.37 73.35 73.37 3.8K
14:48 73.38 73.40 73.37 73.40 11.5K
14:49 73.40 73.40 73.39 73.40 9.2K
14:50 73.41 73.43 73.40 73.40 10.5K
14:51 73.39 73.41 73.39 73.41 9.5K
14:52 73.41 73.42 73.40 73.40 6.2K
14:53 73.40 73.40 73.38 73.39 22.1K
14:54 73.39 73.39 73.38 73.38 8.5K
14:55 73.39 73.39 73.39 73.39 5.6K
14:56 73.39 73.39 73.39 73.39 18.7K
14:57 73.39 73.40 73.38 73.40 12.6K
14:58 73.40 73.43 73.40 73.40 11.4K
14:59 73.40 73.42 73.40 73.42 25.0K
15:00 73.43 73.43 73.43 73.43 6.5K
15:01 73.43 73.45 73.43 73.45 3.9K
15:02 73.47 73.47 73.44 73.44 10.6K
15:03 73.44 73.44 73.42 73.43 6.1K
15:04 73.44 73.45 73.44 73.44 8.0K
15:05 73.45 73.48 73.45 73.48 9.4K
15:06 73.48 73.48 73.48 73.47 5.0K
15:07 73.47 73.47 73.46 73.46 4.4K
15:08 73.46 73.46 73.46 73.46 2.8K
15:09 73.46 73.46 73.43 73.43 10.3K
15:10 73.43 73.43 73.42 73.42 11.5K
15:11 73.40 73.42 73.40 73.41 10.0K
15:12 73.41 73.41 73.40 73.41 11.8K
15:13 73.42 73.42 73.42 73.42 3.0K
15:14 73.42 73.42 73.42 73.42 7.1K
15:15 73.42 73.42 73.42 73.42 3.9K
15:16 73.42 73.42 73.38 73.38 14.4K
15:17 73.37 73.38 73.37 73.38 8.8K
15:18 73.38 73.40 73.38 73.40 11.8K
15:19 73.39 73.41 73.39 73.41 9.7K
15:20 73.41 73.42 73.40 73.40 9.8K
15:21 73.40 73.41 73.40 73.41 1.6K
15:22 73.41 73.41 73.40 73.41 11.3K
15:23 73.42 73.42 73.38 73.40 12.6K
15:24 73.40 73.40 73.40 73.40 3.8K
15:25 73.40 73.43 73.40 73.43 20.1K
15:26 73.43 73.47 73.43 73.47 15.1K
15:27 73.46 73.46 73.45 73.46 8.7K
15:28 73.45 73.46 73.45 73.46 7.7K
15:29 73.46 73.46 73.45 73.45 23.5K
15:30 73.46 73.50 73.46 73.49 14.1K
15:31 73.49 73.49 73.48 73.48 10.8K
15:32 73.48 73.49 73.48 73.49 13.6K
15:33 73.49 73.50 73.47 73.47 16.2K
15:34 73.48 73.48 73.46 73.47 15.5K
15:35 73.48 73.51 73.48 73.51 12.7K
15:36 73.52 73.52 73.51 73.52 13.6K
15:37 73.54 73.54 73.52 73.52 7.4K
15:38 73.53 73.53 73.52 73.53 11.2K
15:39 73.53 73.54 73.52 73.54 11.0K
15:40 73.54 73.55 73.52 73.52 17.4K
15:41 73.52 73.52 73.51 73.51 12.1K
15:42 73.51 73.51 73.49 73.49 12.3K
15:43 73.52 73.52 73.50 73.50 34.6K
15:44 73.50 73.50 73.43 73.45 24.0K
15:45 73.45 73.47 73.45 73.48 13.3K
15:46 73.47 73.47 73.45 73.46 41.9K
15:47 73.46 73.46 73.42 73.43 20.2K
15:48 73.43 73.44 73.40 73.44 29.0K
15:49 73.46 73.51 73.46 73.47 84.9K
15:50 73.48 73.58 73.48 73.58 63.9K
15:51 73.59 73.60 73.55 73.55 34.6K
15:52 73.55 73.55 73.50 73.50 42.3K
15:53 73.51 73.51 73.48 73.47 40.5K
15:54 73.48 73.49 73.46 73.49 32.1K
15:55 73.51 73.51 73.45 73.45 56.0K
15:56 73.45 73.45 73.45 73.44 45.5K
15:57 73.45 73.45 73.43 73.44 87.3K
15:58 73.43 73.52 73.43 73.50 108.0K
15:59 73.48 73.57 73.48 73.55 1,516.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available