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 71.04 71.38 70.24 70.38 503.1K
09:31 70.49 70.56 69.81 69.96 301.0K
09:32 69.95 69.96 69.25 69.34 216.1K
09:33 69.11 69.11 68.58 68.66 432.0K
09:34 68.75 69.61 68.75 69.54 201.6K
09:35 69.67 69.82 69.49 69.72 338.8K
09:36 69.80 70.02 69.66 69.99 238.6K
09:37 70.07 70.31 69.99 70.29 113.0K
09:38 70.33 70.75 70.33 70.66 197.2K
09:39 70.70 70.75 70.41 70.41 267.8K
09:40 70.40 70.40 70.09 70.23 201.7K
09:41 70.23 70.35 70.21 70.25 159.0K
09:42 70.27 70.51 70.22 70.51 221.5K
09:43 70.71 71.00 70.67 70.99 101.1K
09:44 70.89 71.11 70.89 71.10 49.6K
09:45 71.14 71.33 71.03 71.25 265.3K
09:46 71.31 71.36 71.30 71.31 56.1K
09:47 71.31 71.31 71.14 71.20 148.8K
09:48 71.19 71.20 71.09 71.09 47.1K
09:49 71.09 71.09 70.63 70.81 94.9K
09:50 70.78 70.78 70.50 70.50 43.4K
09:51 70.53 70.57 70.51 70.57 47.8K
09:52 70.52 70.55 70.43 70.46 38.6K
09:53 70.46 70.46 70.30 70.30 29.4K
09:54 70.30 70.30 70.21 70.26 31.6K
09:55 70.24 70.30 70.24 70.27 56.4K
09:56 70.26 70.56 70.26 70.52 60.1K
09:57 70.49 70.49 70.40 70.44 27.9K
09:58 70.50 70.57 70.47 70.47 26.2K
09:59 70.50 70.53 70.47 70.50 19.6K
10:00 70.52 70.65 70.52 70.62 30.6K
10:01 70.58 70.66 70.57 70.66 19.7K
10:02 70.61 70.62 70.50 70.60 26.4K
10:03 70.55 70.65 70.53 70.63 31.9K
10:04 70.63 70.63 70.51 70.53 24.9K
10:05 70.54 70.54 70.44 70.48 41.5K
10:06 70.48 70.53 70.42 70.42 62.5K
10:07 70.42 70.46 70.37 70.39 54.1K
10:08 70.38 70.48 70.37 70.47 72.4K
10:09 70.46 70.54 70.39 70.45 38.2K
10:10 70.45 70.60 70.45 70.59 149.6K
10:11 70.57 70.57 70.45 70.46 37.1K
10:12 70.43 70.45 70.39 70.39 31.1K
10:13 70.42 70.45 70.32 70.45 21.6K
10:14 70.45 70.45 70.29 70.32 24.3K
10:15 70.34 70.41 70.28 70.37 28.3K
10:16 70.37 70.41 70.34 70.37 15.3K
10:17 70.33 70.34 70.29 70.29 24.7K
10:18 70.27 70.39 70.27 70.33 18.2K
10:19 70.32 70.32 70.24 70.24 26.9K
10:20 70.28 70.29 70.18 70.19 29.8K
10:21 70.20 70.21 70.14 70.14 36.0K
10:22 70.12 70.16 70.09 70.16 22.5K
10:23 70.17 70.22 70.14 70.14 15.7K
10:24 70.15 70.15 70.09 70.14 34.0K
10:25 70.14 70.27 70.14 70.22 25.1K
10:26 70.21 70.27 70.21 70.26 18.4K
10:27 70.24 70.32 70.24 70.32 18.8K
10:28 70.30 70.39 70.30 70.39 26.2K
10:29 70.37 70.39 70.32 70.39 25.6K
10:30 70.39 70.41 70.31 70.31 13.0K
10:31 70.33 70.44 70.33 70.44 22.7K
10:32 70.42 70.50 70.38 70.50 21.1K
10:33 70.50 70.53 70.40 70.41 29.2K
10:34 70.41 70.42 70.40 70.41 14.4K
10:35 70.41 70.55 70.41 70.55 21.5K
10:36 70.55 70.55 70.36 70.36 25.8K
10:37 70.35 70.36 70.33 70.36 15.9K
10:38 70.36 70.42 70.36 70.38 13.0K
10:39 70.39 70.45 70.37 70.36 21.9K
10:40 70.38 70.42 70.38 70.41 16.0K
10:41 70.42 70.42 70.37 70.39 12.8K
10:42 70.40 70.42 70.35 70.42 23.1K
10:43 70.43 70.43 70.41 70.41 14.2K
10:44 70.41 70.49 70.39 70.39 20.4K
10:45 70.39 70.45 70.36 70.36 16.7K
10:46 70.37 70.40 70.34 70.33 14.5K
10:47 70.34 70.38 70.33 70.34 22.8K
10:48 70.34 70.34 70.28 70.28 15.2K
10:49 70.30 70.33 70.30 70.33 16.1K
10:50 70.34 70.35 70.32 70.34 16.4K
10:51 70.36 70.36 70.31 70.31 16.9K
10:52 70.28 70.31 70.27 70.28 15.4K
10:53 70.29 70.29 70.23 70.23 34.1K
10:54 70.25 70.29 70.25 70.27 14.2K
10:55 70.27 70.30 70.26 70.26 26.1K
10:56 70.26 70.26 70.20 70.24 46.3K
10:57 70.26 70.34 70.25 70.29 46.3K
10:58 70.27 70.35 70.27 70.33 94.7K
10:59 70.33 70.41 70.33 70.33 292.4K
11:00 70.32 70.34 70.32 70.34 72.4K
11:01 70.34 70.40 70.33 70.34 137.3K
11:02 70.34 70.48 70.34 70.36 344.3K
11:03 70.36 70.44 70.36 70.36 49.3K
11:04 70.34 70.34 70.32 70.32 33.4K
11:05 70.35 70.35 70.26 70.26 24.9K
11:06 70.27 70.37 70.22 70.37 26.9K
11:07 70.36 70.38 70.33 70.38 27.5K
11:08 70.34 70.35 70.26 70.26 19.5K
11:09 70.25 70.27 70.24 70.26 21.8K
11:10 70.25 70.25 70.24 70.24 18.1K
11:11 70.24 70.24 70.10 70.10 17.5K
11:12 70.11 70.15 70.08 70.11 26.1K
11:13 70.12 70.17 70.10 70.12 27.4K
11:14 70.12 70.20 70.12 70.17 20.9K
11:15 70.17 70.17 70.13 70.13 37.3K
11:16 70.13 70.31 70.13 70.25 46.7K
11:17 70.26 70.44 70.25 70.44 26.8K
11:18 70.44 70.65 70.42 70.50 158.4K
11:19 70.53 70.61 70.52 70.54 69.8K
11:20 70.56 70.61 70.47 70.47 57.1K
11:21 70.46 70.53 70.38 70.38 123.9K
11:22 70.37 70.37 70.32 70.32 7.0K
11:23 70.31 70.40 70.29 70.40 16.0K
11:24 70.38 70.38 70.33 70.33 9.1K
11:25 70.32 70.32 70.28 70.29 16.0K
11:26 70.30 70.30 70.26 70.26 15.8K
11:27 70.26 70.26 70.23 70.26 63.1K
11:28 70.27 70.30 70.25 70.30 17.6K
11:29 70.28 70.31 70.26 70.31 15.7K
11:30 70.32 70.33 70.26 70.33 87.9K
11:31 70.36 70.41 70.36 70.38 24.1K
11:32 70.33 70.35 70.32 70.33 24.3K
11:33 70.32 70.39 70.31 70.39 15.2K
11:34 70.42 70.48 70.40 70.48 14.6K
11:35 70.48 70.56 70.47 70.56 27.6K
11:36 70.56 70.61 70.56 70.58 33.2K
11:37 70.57 70.58 70.54 70.54 8.4K
11:38 70.54 70.56 70.51 70.51 11.5K
11:39 70.49 70.50 70.48 70.48 13.9K
11:40 70.47 70.50 70.47 70.48 47.6K
11:41 70.48 70.58 70.48 70.58 41.6K
11:42 70.57 70.58 70.54 70.54 123.3K
11:43 70.54 70.54 70.53 70.53 5.1K
11:44 70.53 70.54 70.53 70.53 12.9K
11:45 70.52 70.54 70.47 70.47 22.6K
11:46 70.47 70.47 70.43 70.44 35.0K
11:47 70.41 70.41 70.33 70.36 17.8K
11:48 70.32 70.32 70.29 70.30 18.2K
11:49 70.30 70.33 70.30 70.33 15.6K
11:50 70.32 70.33 70.31 70.33 10.4K
11:51 70.30 70.32 70.30 70.31 15.7K
11:52 70.33 70.33 70.27 70.31 31.5K
11:53 70.30 70.33 70.30 70.31 6.4K
11:54 70.31 70.33 70.30 70.33 13.6K
11:55 70.32 70.33 70.32 70.33 11.0K
11:56 70.33 70.33 70.31 70.32 14.7K
11:57 70.32 70.32 70.31 70.31 8.3K
11:58 70.31 70.33 70.30 70.30 17.4K
11:59 70.30 70.32 70.28 70.28 48.3K
12:00 70.29 70.30 70.28 70.30 16.4K
12:01 70.31 70.34 70.30 70.34 20.2K
12:02 70.35 70.39 70.35 70.38 10.1K
12:03 70.39 70.39 70.37 70.37 8.7K
12:04 70.37 70.39 70.34 70.34 17.9K
12:05 70.37 70.38 70.35 70.36 10.5K
12:06 70.38 70.43 70.38 70.43 6.8K
12:07 70.43 70.44 70.40 70.40 12.8K
12:08 70.42 70.45 70.41 70.45 11.2K
12:09 70.47 70.47 70.45 70.45 11.2K
12:10 70.48 70.51 70.48 70.47 9.7K
12:11 70.48 70.51 70.48 70.51 15.0K
12:12 70.51 70.53 70.50 70.50 16.4K
12:13 70.51 70.57 70.51 70.55 19.5K
12:14 70.55 70.63 70.53 70.63 40.4K
12:15 70.65 70.65 70.57 70.62 51.3K
12:16 70.62 70.62 70.54 70.55 12.4K
12:17 70.55 70.55 70.51 70.51 12.6K
12:18 70.51 70.53 70.47 70.47 117.6K
12:19 70.47 70.53 70.47 70.50 12.3K
12:20 70.49 70.53 70.48 70.48 14.2K
12:21 70.48 70.50 70.48 70.50 9.6K
12:22 70.50 70.51 70.46 70.47 17.0K
12:23 70.47 70.48 70.47 70.48 6.8K
12:24 70.48 70.48 70.48 70.48 5.2K
12:25 70.45 70.50 70.45 70.50 15.3K
12:26 70.49 70.53 70.48 70.52 11.3K
12:27 70.54 70.56 70.53 70.56 18.2K
12:28 70.55 70.55 70.50 70.50 24.4K
12:29 70.50 70.55 70.50 70.53 16.9K
12:30 70.53 70.57 70.50 70.50 23.9K
12:31 70.50 70.51 70.50 70.50 7.5K
12:32 70.50 70.50 70.48 70.50 9.6K
12:33 70.50 70.50 70.46 70.46 8.9K
12:34 70.45 70.51 70.45 70.51 18.6K
12:35 70.51 70.52 70.50 70.52 9.4K
12:36 70.54 70.54 70.51 70.51 13.9K
12:37 70.51 70.52 70.50 70.51 15.0K
12:38 70.51 70.55 70.50 70.55 11.0K
12:39 70.55 70.55 70.55 70.55 6.6K
12:40 70.57 70.60 70.56 70.60 23.9K
12:41 70.60 70.61 70.58 70.58 17.9K
12:42 70.58 70.63 70.58 70.62 19.7K
12:43 70.62 70.66 70.62 70.66 9.0K
12:44 70.66 70.69 70.66 70.66 18.8K
12:45 70.71 70.77 70.71 70.77 88.4K
12:46 70.82 70.84 70.82 70.83 19.0K
12:47 70.82 70.83 70.79 70.81 29.4K
12:48 70.79 70.79 70.74 70.74 36.4K
12:49 70.72 70.73 70.71 70.73 39.6K
12:50 70.73 70.82 70.73 70.80 43.1K
12:51 70.75 70.80 70.72 70.79 45.6K
12:52 70.79 70.79 70.72 70.73 17.6K
12:53 70.72 70.77 70.72 70.76 133.3K
12:54 70.76 70.76 70.74 70.76 29.6K
12:55 70.76 70.76 70.66 70.66 42.3K
12:56 70.68 70.69 70.65 70.65 21.9K
12:57 70.66 70.75 70.66 70.75 49.3K
12:58 70.73 70.80 70.73 70.80 19.9K
12:59 70.79 70.80 70.76 70.77 22.7K
13:00 70.75 70.81 70.75 70.78 33.1K
13:01 70.78 70.78 70.68 70.68 12.2K
13:02 70.69 70.80 70.69 70.75 39.8K
13:03 70.74 70.74 70.69 70.73 17.5K
13:04 70.74 70.74 70.73 70.73 6.8K
13:05 70.72 70.72 70.70 70.72 11.3K
13:06 70.73 70.73 70.70 70.71 13.1K
13:07 70.71 70.72 70.66 70.66 16.9K
13:08 70.65 70.65 70.56 70.59 28.8K
13:09 70.58 70.58 70.54 70.55 15.4K
13:10 70.54 70.55 70.51 70.51 9.6K
13:11 70.50 70.53 70.46 70.46 15.5K
13:12 70.44 70.46 70.39 70.46 24.6K
13:13 70.47 70.47 70.44 70.45 12.6K
13:14 70.44 70.44 70.41 70.42 13.5K
13:15 70.42 70.45 70.42 70.45 17.4K
13:16 70.45 70.51 70.45 70.51 13.4K
13:17 70.52 70.52 70.49 70.52 7.4K
13:18 70.50 70.56 70.47 70.56 11.0K
13:19 70.55 70.56 70.54 70.54 14.1K
13:20 70.53 70.57 70.53 70.57 7.0K
13:21 70.58 70.58 70.54 70.54 9.6K
13:22 70.53 70.53 70.47 70.49 11.2K
13:23 70.49 70.49 70.48 70.49 9.8K
13:24 70.49 70.50 70.47 70.47 6.8K
13:25 70.48 70.50 70.48 70.50 6.0K
13:26 70.50 70.50 70.48 70.49 11.5K
13:27 70.50 70.50 70.49 70.49 4.5K
13:28 70.47 70.47 70.45 70.44 11.6K
13:29 70.44 70.44 70.33 70.33 17.8K
13:30 70.31 70.34 70.31 70.33 12.1K
13:31 70.33 70.33 70.31 70.32 29.4K
13:32 70.31 70.31 70.27 70.30 15.4K
13:33 70.31 70.32 70.30 70.30 13.2K
13:34 70.31 70.38 70.31 70.38 6.7K
13:35 70.40 70.47 70.40 70.47 21.7K
13:36 70.48 70.48 70.45 70.47 8.7K
13:37 70.47 70.48 70.47 70.47 8.4K
13:38 70.46 70.48 70.45 70.47 12.6K
13:39 70.48 70.48 70.46 70.47 6.4K
13:40 70.45 70.47 70.45 70.45 14.1K
13:41 70.46 70.46 70.45 70.45 7.3K
13:42 70.44 70.46 70.43 70.46 13.3K
13:43 70.45 70.45 70.44 70.44 3.9K
13:44 70.45 70.45 70.43 70.43 11.6K
13:45 70.43 70.50 70.43 70.50 11.5K
13:46 70.51 70.51 70.50 70.51 9.9K
13:47 70.50 70.50 70.48 70.48 8.3K
13:48 70.48 70.49 70.47 70.48 10.8K
13:49 70.47 70.47 70.45 70.45 5.5K
13:50 70.46 70.46 70.45 70.45 7.2K
13:51 70.45 70.45 70.40 70.41 7.1K
13:52 70.41 70.41 70.32 70.32 11.1K
13:53 70.31 70.32 70.31 70.31 12.9K
13:54 70.30 70.30 70.27 70.28 13.8K
13:55 70.28 70.30 70.27 70.28 14.4K
13:56 70.27 70.27 70.26 70.26 5.5K
13:57 70.25 70.27 70.23 70.26 14.7K
13:58 70.25 70.28 70.24 70.26 10.4K
13:59 70.28 70.28 70.26 70.28 9.5K
14:00 70.28 70.39 70.28 70.39 38.7K
14:01 70.40 70.40 70.34 70.34 9.6K
14:02 70.34 70.37 70.34 70.37 6.0K
14:03 70.37 70.37 70.33 70.33 9.2K
14:04 70.33 70.33 70.28 70.28 11.4K
14:05 70.28 70.28 70.20 70.22 19.0K
14:06 70.20 70.20 70.18 70.19 17.4K
14:07 70.20 70.21 70.18 70.21 10.0K
14:08 70.20 70.22 70.20 70.21 17.8K
14:09 70.21 70.21 70.18 70.21 10.3K
14:10 70.20 70.23 70.20 70.22 15.1K
14:11 70.22 70.22 70.21 70.21 6.7K
14:12 70.22 70.22 70.20 70.20 7.0K
14:13 70.20 70.21 70.20 70.20 3.5K
14:14 70.21 70.21 70.20 70.19 8.8K
14:15 70.19 70.19 70.14 70.15 23.1K
14:16 70.14 70.14 70.11 70.12 15.8K
14:17 70.13 70.13 70.13 70.13 8.7K
14:18 70.12 70.19 70.12 70.19 21.4K
14:19 70.18 70.19 70.18 70.18 5.4K
14:20 70.17 70.19 70.16 70.19 13.1K
14:21 70.20 70.20 70.18 70.18 12.1K
14:22 70.18 70.18 70.16 70.16 6.6K
14:23 70.16 70.19 70.16 70.19 8.2K
14:24 70.19 70.19 70.15 70.15 9.4K
14:25 70.17 70.22 70.17 70.22 35.5K
14:26 70.23 70.27 70.23 70.26 24.3K
14:27 70.27 70.31 70.27 70.30 6.2K
14:28 70.30 70.30 70.29 70.29 6.6K
14:29 70.29 70.31 70.28 70.29 11.3K
14:30 70.31 70.32 70.30 70.32 13.3K
14:31 70.33 70.34 70.32 70.34 6.9K
14:32 70.34 70.34 70.32 70.32 17.4K
14:33 70.33 70.33 70.32 70.32 13.6K
14:34 70.32 70.33 70.32 70.33 11.4K
14:35 70.41 70.46 70.41 70.45 34.8K
14:36 70.46 70.50 70.45 70.50 13.9K
14:37 70.52 70.57 70.52 70.57 16.2K
14:38 70.55 70.58 70.55 70.58 16.9K
14:39 70.56 70.57 70.51 70.51 11.1K
14:40 70.53 70.53 70.50 70.52 16.3K
14:41 70.55 70.55 70.50 70.50 8.2K
14:42 70.50 70.50 70.48 70.49 9.2K
14:43 70.48 70.48 70.46 70.47 7.4K
14:44 70.46 70.46 70.42 70.45 17.4K
14:45 70.44 70.48 70.44 70.44 9.9K
14:46 70.44 70.46 70.44 70.46 32.2K
14:47 70.46 70.49 70.45 70.49 7.3K
14:48 70.48 70.48 70.46 70.46 9.2K
14:49 70.47 70.47 70.46 70.46 12.5K
14:50 70.47 70.51 70.46 70.51 14.5K
14:51 70.51 70.55 70.50 70.55 13.8K
14:52 70.58 70.58 70.58 70.58 12.8K
14:53 70.56 70.56 70.52 70.52 7.5K
14:54 70.51 70.51 70.50 70.51 6.7K
14:55 70.51 70.55 70.51 70.52 24.6K
14:56 70.52 70.57 70.52 70.57 9.4K
14:57 70.58 70.58 70.54 70.56 13.7K
14:58 70.57 70.58 70.54 70.54 11.3K
14:59 70.54 70.56 70.54 70.54 13.0K
15:00 70.55 70.55 70.53 70.55 17.4K
15:01 70.54 70.57 70.54 70.54 13.1K
15:02 70.55 70.56 70.51 70.51 8.3K
15:03 70.51 70.51 70.48 70.47 6.7K
15:04 70.48 70.50 70.46 70.46 29.3K
15:05 70.47 70.48 70.47 70.48 12.8K
15:06 70.48 70.48 70.44 70.44 18.4K
15:07 70.44 70.44 70.42 70.42 4.8K
15:08 70.43 70.45 70.43 70.44 11.9K
15:09 70.42 70.42 70.37 70.38 12.6K
15:10 70.38 70.42 70.38 70.42 10.5K
15:11 70.41 70.41 70.38 70.38 19.6K
15:12 70.38 70.38 70.36 70.38 22.0K
15:13 70.38 70.38 70.35 70.35 15.1K
15:14 70.35 70.39 70.35 70.38 16.8K
15:15 70.38 70.40 70.38 70.40 9.9K
15:16 70.40 70.40 70.36 70.37 19.5K
15:17 70.39 70.41 70.39 70.41 12.1K
15:18 70.41 70.43 70.41 70.43 12.8K
15:19 70.43 70.52 70.43 70.51 20.2K
15:20 70.51 70.56 70.49 70.56 20.9K
15:21 70.56 70.56 70.51 70.54 14.1K
15:22 70.54 70.54 70.52 70.52 20.2K
15:23 70.52 70.56 70.52 70.56 17.7K
15:24 70.60 70.64 70.60 70.63 17.9K
15:25 70.63 70.65 70.62 70.62 22.4K
15:26 70.64 70.65 70.63 70.65 18.0K
15:27 70.65 70.65 70.64 70.65 27.8K
15:28 70.65 70.66 70.64 70.64 22.4K
15:29 70.65 70.65 70.62 70.62 23.0K
15:30 70.63 70.63 70.56 70.58 26.6K
15:31 70.58 70.61 70.58 70.60 23.6K
15:32 70.58 70.63 70.57 70.63 23.2K
15:33 70.59 70.61 70.59 70.59 23.9K
15:34 70.59 70.60 70.56 70.56 23.2K
15:35 70.56 70.56 70.53 70.55 34.9K
15:36 70.55 70.56 70.55 70.56 13.8K
15:37 70.56 70.58 70.55 70.56 35.5K
15:38 70.56 70.62 70.56 70.62 34.0K
15:39 70.62 70.63 70.62 70.63 21.6K
15:40 70.63 70.67 70.63 70.67 36.7K
15:41 70.66 70.68 70.66 70.67 25.2K
15:42 70.67 70.70 70.66 70.66 35.4K
15:43 70.68 70.72 70.68 70.68 25.2K
15:44 70.67 70.68 70.64 70.64 30.7K
15:45 70.64 70.65 70.63 70.64 33.1K
15:46 70.64 70.67 70.64 70.67 32.5K
15:47 70.66 70.67 70.62 70.63 22.0K
15:48 70.62 70.64 70.62 70.64 43.2K
15:49 70.64 70.64 70.54 70.54 27.7K
15:50 70.51 70.58 70.50 70.56 95.6K
15:51 70.56 70.57 70.52 70.52 45.2K
15:52 70.52 70.53 70.50 70.53 46.3K
15:53 70.50 70.51 70.45 70.51 64.5K
15:54 70.51 70.57 70.51 70.57 65.4K
15:55 70.58 70.64 70.54 70.54 108.7K
15:56 70.54 70.55 70.47 70.50 144.7K
15:57 70.50 70.50 70.45 70.46 192.9K
15:58 70.46 70.46 70.35 70.35 254.2K
15:59 70.35 70.38 70.34 70.33 2,559.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available