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 70.46 70.59 70.44 70.45 83.9K
09:31 70.61 70.61 70.39 70.44 11.1K
09:32 70.48 70.52 70.43 70.52 10.6K
09:33 70.59 70.67 70.53 70.58 4.9K
09:34 70.55 70.64 70.55 70.64 4.2K
09:35 70.54 70.57 70.51 70.57 5.7K
09:36 70.54 70.55 70.49 70.49 35.6K
09:37 70.37 70.45 70.37 70.45 12.9K
09:38 70.46 70.46 70.38 70.43 4.3K
09:39 70.42 70.49 70.42 70.44 7.5K
09:40 70.43 70.48 70.41 70.44 18.6K
09:41 70.46 70.46 70.35 70.35 17.9K
09:42 70.35 70.37 70.34 70.37 9.2K
09:43 70.36 70.37 70.31 70.31 14.5K
09:44 70.31 70.31 70.21 70.24 10.7K
09:45 70.22 70.25 70.22 70.25 9.8K
09:46 70.27 70.29 70.23 70.29 10.2K
09:47 70.26 70.27 70.23 70.23 19.4K
09:48 70.25 70.25 69.99 70.04 47.8K
09:49 70.04 70.13 70.01 70.13 14.0K
09:50 70.16 70.19 70.16 70.19 9.1K
09:51 70.23 70.23 70.15 70.15 39.0K
09:52 70.14 70.14 70.01 70.07 11.8K
09:53 70.09 70.17 70.09 70.17 8.0K
09:54 70.18 70.21 70.18 70.20 10.3K
09:55 70.20 70.20 70.11 70.12 15.4K
09:56 70.14 70.25 70.11 70.24 24.5K
09:57 70.19 70.19 70.13 70.17 23.2K
09:58 70.22 70.22 70.17 70.20 4.7K
09:59 70.17 70.26 70.17 70.26 6.2K
10:00 70.27 70.29 70.24 70.29 9.2K
10:01 70.31 70.31 70.21 70.25 11.0K
10:02 70.27 70.28 70.22 70.24 8.2K
10:03 70.24 70.25 70.20 70.22 5.7K
10:04 70.21 70.21 70.17 70.17 7.0K
10:05 70.17 70.17 70.14 70.16 13.8K
10:06 70.16 70.22 70.15 70.20 8.4K
10:07 70.23 70.40 70.23 70.38 23.4K
10:08 70.41 70.45 70.37 70.45 14.2K
10:09 70.46 70.48 70.42 70.44 10.6K
10:10 70.47 70.47 70.42 70.42 12.7K
10:11 70.42 70.46 70.41 70.46 8.7K
10:12 70.46 70.47 70.42 70.42 18.6K
10:13 70.41 70.45 70.41 70.45 7.3K
10:14 70.46 70.47 70.44 70.44 11.3K
10:15 70.44 70.58 70.44 70.58 81.1K
10:16 70.58 70.58 70.54 70.57 9.7K
10:17 70.53 70.53 70.47 70.50 13.3K
10:18 70.48 70.49 70.45 70.45 6.9K
10:19 70.41 70.43 70.40 70.40 11.8K
10:20 70.40 70.41 70.37 70.37 6.9K
10:21 70.38 70.39 70.36 70.37 5.6K
10:22 70.37 70.40 70.37 70.40 5.5K
10:23 70.40 70.40 70.35 70.35 8.7K
10:24 70.35 70.35 70.32 70.32 4.1K
10:25 70.32 70.33 70.29 70.31 6.3K
10:26 70.33 70.33 70.30 70.30 6.3K
10:27 70.26 70.29 70.24 70.24 7.5K
10:28 70.22 70.22 70.14 70.14 54.2K
10:29 70.15 70.16 70.14 70.16 7.5K
10:30 70.14 70.17 70.13 70.17 10.2K
10:31 70.16 70.16 70.06 70.06 11.3K
10:32 70.07 70.08 70.07 70.08 6.6K
10:33 70.07 70.07 70.04 70.04 16.5K
10:34 70.05 70.05 69.95 69.97 26.0K
10:35 69.97 69.99 69.94 69.96 7.8K
10:36 69.97 69.97 69.92 69.92 8.6K
10:37 69.93 69.99 69.93 69.97 18.4K
10:38 70.00 70.00 69.96 69.97 7.3K
10:39 69.99 69.99 69.96 69.96 13.2K
10:40 69.92 69.94 69.92 69.92 7.4K
10:41 69.92 69.97 69.89 69.96 13.6K
10:42 69.94 69.94 69.93 69.94 5.4K
10:43 69.94 69.97 69.94 69.95 8.7K
10:44 69.96 69.96 69.93 69.93 8.1K
10:45 69.93 69.94 69.92 69.94 6.0K
10:46 69.93 69.93 69.83 69.83 17.4K
10:47 69.84 69.87 69.80 69.87 10.0K
10:48 69.87 69.87 69.83 69.84 7.6K
10:49 69.85 69.85 69.84 69.85 6.0K
10:50 69.85 69.91 69.85 69.91 8.7K
10:51 69.90 69.97 69.89 69.97 20.2K
10:52 69.97 69.97 69.92 69.92 11.2K
10:53 69.93 69.97 69.93 69.96 6.4K
10:54 69.97 70.02 69.97 70.02 5.1K
10:55 70.03 70.04 70.00 70.04 16.1K
10:56 70.05 70.05 70.03 70.04 7.2K
10:57 70.04 70.04 70.03 70.03 5.3K
10:58 70.03 70.03 69.96 69.98 6.7K
10:59 69.99 70.04 69.99 70.04 10.2K
11:00 70.04 70.05 70.00 70.01 9.8K
11:01 70.02 70.07 70.02 70.04 8.3K
11:02 70.01 70.02 70.00 70.02 3.3K
11:03 70.02 70.03 69.96 69.97 12.6K
11:04 69.95 69.98 69.95 69.96 4.2K
11:05 69.95 69.96 69.94 69.94 4.7K
11:06 69.95 69.96 69.94 69.95 5.8K
11:07 69.94 69.96 69.93 69.93 6.7K
11:08 69.93 69.96 69.93 69.96 5.5K
11:09 69.97 69.97 69.96 69.96 5.3K
11:10 69.97 69.97 69.95 69.94 8.1K
11:11 69.95 69.95 69.93 69.93 7.2K
11:12 69.93 69.95 69.92 69.95 8.2K
11:13 69.96 69.96 69.92 69.92 8.7K
11:14 69.91 69.92 69.89 69.89 5.6K
11:15 69.90 69.90 69.88 69.88 7.3K
11:16 69.87 69.87 69.85 69.85 7.9K
11:17 69.85 69.85 69.83 69.83 5.9K
11:18 69.82 69.82 69.81 69.82 9.8K
11:19 69.82 69.82 69.75 69.75 9.2K
11:20 69.74 69.79 69.73 69.79 11.2K
11:21 69.79 69.85 69.79 69.85 20.6K
11:22 69.87 69.90 69.87 69.90 9.9K
11:23 69.90 69.90 69.85 69.85 11.3K
11:24 69.88 69.90 69.88 69.90 11.1K
11:25 69.89 69.91 69.89 69.90 13.7K
11:26 69.91 69.94 69.91 69.94 6.8K
11:27 69.94 69.96 69.93 69.93 18.4K
11:28 69.93 69.93 69.80 69.80 9.0K
11:29 69.77 69.77 69.76 69.77 9.3K
11:30 69.76 69.80 69.72 69.80 20.2K
11:31 69.79 69.80 69.76 69.76 4.4K
11:32 69.76 69.79 69.75 69.76 5.2K
11:33 69.79 69.79 69.76 69.76 4.6K
11:34 69.77 69.78 69.74 69.76 9.2K
11:35 69.75 69.76 69.75 69.75 6.0K
11:36 69.75 69.75 69.72 69.72 6.0K
11:37 69.72 69.72 69.69 69.72 8.6K
11:38 69.72 69.73 69.70 69.73 5.7K
11:39 69.72 69.74 69.72 69.72 6.8K
11:40 69.72 69.72 69.70 69.71 5.6K
11:41 69.72 69.80 69.72 69.80 10.1K
11:42 69.82 69.86 69.82 69.85 14.3K
11:43 69.85 69.85 69.83 69.84 10.0K
11:44 69.83 69.85 69.83 69.83 13.7K
11:45 69.85 69.86 69.83 69.84 7.6K
11:46 69.84 69.85 69.82 69.85 6.1K
11:47 69.84 69.84 69.82 69.84 7.8K
11:48 69.84 69.86 69.84 69.84 7.8K
11:49 69.83 69.83 69.82 69.82 3.2K
11:50 69.82 69.82 69.80 69.80 5.1K
11:51 69.79 69.82 69.79 69.82 6.2K
11:52 69.81 69.82 69.80 69.82 3.8K
11:53 69.82 69.83 69.82 69.82 4.0K
11:54 69.80 69.80 69.74 69.74 8.9K
11:55 69.75 69.75 69.73 69.73 6.0K
11:56 69.73 69.73 69.70 69.70 4.3K
11:57 69.71 69.72 69.70 69.72 5.0K
11:58 69.73 69.77 69.73 69.77 5.9K
11:59 69.77 69.79 69.76 69.78 5.7K
12:00 69.78 69.79 69.77 69.79 5.0K
12:01 69.78 69.78 69.77 69.78 4.8K
12:02 69.79 69.79 69.77 69.77 5.8K
12:03 69.77 69.79 69.73 69.72 7.7K
12:04 69.73 69.78 69.73 69.76 9.6K
12:05 69.76 69.76 69.73 69.74 7.3K
12:06 69.73 69.76 69.73 69.74 3.4K
12:07 69.74 69.74 69.67 69.67 21.7K
12:08 69.67 69.69 69.67 69.68 4.0K
12:09 69.69 69.69 69.63 69.63 10.5K
12:10 69.62 69.66 69.62 69.63 8.5K
12:11 69.60 69.61 69.57 69.58 54.8K
12:12 69.58 69.59 69.57 69.58 12.0K
12:13 69.59 69.59 69.56 69.56 14.7K
12:14 69.56 69.57 69.49 69.51 31.8K
12:15 69.52 69.53 69.51 69.53 6.4K
12:16 69.52 69.52 69.45 69.45 8.0K
12:17 69.46 69.48 69.45 69.48 11.6K
12:18 69.49 69.50 69.49 69.49 5.8K
12:19 69.50 69.51 69.49 69.51 5.9K
12:20 69.51 69.51 69.45 69.45 14.4K
12:21 69.45 69.45 69.40 69.45 6.5K
12:22 69.46 69.46 69.45 69.45 2.6K
12:23 69.46 69.46 69.45 69.45 7.3K
12:24 69.42 69.42 69.41 69.41 3.5K
12:25 69.43 69.46 69.43 69.45 4.8K
12:26 69.45 69.48 69.44 69.47 10.0K
12:27 69.49 69.49 69.48 69.48 3.0K
12:28 69.51 69.53 69.51 69.52 8.9K
12:29 69.52 69.52 69.50 69.50 4.9K
12:30 69.52 69.53 69.51 69.53 4.5K
12:31 69.53 69.54 69.52 69.53 6.3K
12:32 69.53 69.54 69.51 69.54 7.0K
12:33 69.53 69.53 69.51 69.52 5.0K
12:34 69.50 69.52 69.50 69.52 6.0K
12:35 69.54 69.54 69.54 69.54 0.9K
12:36 69.55 69.57 69.54 69.57 2.9K
12:37 69.57 69.57 69.57 69.57 6.2K
12:38 69.57 69.57 69.52 69.52 7.0K
12:39 69.51 69.53 69.51 69.53 4.6K
12:40 69.52 69.53 69.52 69.53 8.0K
12:41 69.54 69.54 69.53 69.54 3.5K
12:42 69.54 69.54 69.51 69.54 8.3K
12:43 69.53 69.53 69.53 69.53 1.8K
12:44 69.54 69.54 69.54 69.54 3.7K
12:45 69.54 69.55 69.53 69.55 6.8K
12:46 69.51 69.53 69.50 69.50 19.4K
12:47 69.51 69.56 69.51 69.56 6.6K
12:48 69.56 69.58 69.56 69.56 4.3K
12:49 69.57 69.57 69.54 69.54 8.4K
12:50 69.53 69.54 69.53 69.54 3.9K
12:51 69.54 69.55 69.50 69.50 9.2K
12:52 69.51 69.51 69.48 69.48 9.1K
12:53 69.48 69.48 69.48 69.48 8.2K
12:54 69.49 69.49 69.47 69.47 2.6K
12:55 69.47 69.47 69.45 69.46 8.8K
12:56 69.47 69.47 69.46 69.46 6.4K
12:57 69.47 69.47 69.47 69.47 3.1K
12:58 69.50 69.50 69.47 69.47 5.5K
12:59 69.47 69.47 69.39 69.39 16.7K
13:00 69.40 69.40 69.35 69.35 14.5K
13:01 69.36 69.37 69.36 69.36 11.5K
13:02 69.33 69.35 69.33 69.33 11.7K
13:03 69.34 69.37 69.34 69.37 9.6K
13:04 69.36 69.36 69.36 69.36 2.8K
13:05 69.36 69.38 69.36 69.38 3.6K
13:06 69.38 69.38 69.33 69.34 10.5K
13:07 69.34 69.34 69.32 69.34 7.1K
13:08 69.34 69.38 69.34 69.38 2.9K
13:09 69.39 69.39 69.35 69.36 6.3K
13:10 69.37 69.38 69.37 69.38 2.5K
13:11 69.39 69.39 69.39 69.39 2.5K
13:12 69.38 69.38 69.38 69.38 3.8K
13:13 69.38 69.41 69.38 69.41 5.3K
13:14 69.40 69.43 69.40 69.42 55.0K
13:15 69.42 69.44 69.42 69.44 3.7K
13:16 69.44 69.49 69.44 69.49 10.6K
13:17 69.49 69.49 69.48 69.49 6.3K
13:18 69.49 69.49 69.46 69.46 5.3K
13:19 69.46 69.48 69.46 69.48 8.8K
13:20 69.48 69.48 69.48 69.47 3.5K
13:21 69.48 69.49 69.46 69.46 6.4K
13:22 69.46 69.46 69.39 69.41 9.5K
13:23 69.42 69.42 69.41 69.41 4.9K
13:24 69.37 69.38 69.37 69.38 6.7K
13:25 69.35 69.36 69.34 69.35 5.8K
13:26 69.34 69.35 69.33 69.33 5.5K
13:27 69.34 69.34 69.34 69.33 1.1K
13:28 69.33 69.33 69.31 69.31 4.4K
13:29 69.29 69.30 69.27 69.30 7.7K
13:30 69.29 69.32 69.29 69.30 16.3K
13:31 69.29 69.30 69.27 69.28 5.0K
13:32 69.28 69.29 69.28 69.28 4.0K
13:33 69.28 69.28 69.28 69.28 4.0K
13:34 69.28 69.28 69.20 69.21 13.1K
13:35 69.21 69.22 69.21 69.21 2.8K
13:36 69.21 69.21 69.20 69.19 1.6K
13:37 69.20 69.20 69.16 69.16 5.8K
13:38 69.15 69.17 69.15 69.16 9.4K
13:39 69.15 69.16 69.14 69.15 5.4K
13:40 69.17 69.18 69.17 69.18 7.2K
13:41 69.18 69.20 69.18 69.20 7.9K
13:42 69.21 69.24 69.21 69.23 8.3K
13:43 69.23 69.24 69.23 69.24 3.3K
13:44 69.23 69.25 69.23 69.24 11.9K
13:45 69.24 69.26 69.24 69.26 4.5K
13:46 69.26 69.28 69.26 69.26 7.0K
13:47 69.26 69.26 69.25 69.25 4.7K
13:48 69.26 69.27 69.25 69.27 7.5K
13:49 69.27 69.27 69.23 69.23 4.7K
13:50 69.22 69.22 69.18 69.18 3.8K
13:51 69.16 69.17 69.16 69.17 3.2K
13:52 69.17 69.17 69.17 69.17 6.9K
13:53 69.18 69.18 69.17 69.18 4.1K
13:54 69.18 69.19 69.18 69.19 3.3K
13:55 69.17 69.17 69.15 69.15 5.7K
13:56 69.14 69.15 69.14 69.15 3.4K
13:57 69.09 69.09 69.09 69.08 16.9K
13:58 69.09 69.09 69.06 69.06 6.8K
13:59 69.07 69.07 69.03 69.04 14.8K
14:00 69.04 69.06 69.04 69.06 9.7K
14:01 69.06 69.10 69.06 69.08 11.1K
14:02 69.09 69.09 69.07 69.07 4.3K
14:03 69.05 69.07 69.05 69.07 15.2K
14:04 69.08 69.11 69.08 69.11 5.0K
14:05 69.10 69.14 69.10 69.14 9.8K
14:06 69.14 69.14 69.14 69.14 6.4K
14:07 69.13 69.13 69.12 69.12 10.0K
14:08 69.14 69.14 69.12 69.11 7.0K
14:09 69.12 69.12 69.09 69.10 12.4K
14:10 69.10 69.15 69.10 69.15 8.8K
14:11 69.15 69.15 69.14 69.14 4.6K
14:12 69.12 69.12 69.10 69.10 3.5K
14:13 69.11 69.17 69.11 69.17 9.2K
14:14 69.17 69.17 69.17 69.17 2.4K
14:15 69.17 69.20 69.17 69.20 10.2K
14:16 69.20 69.20 69.18 69.18 4.7K
14:17 69.17 69.18 69.16 69.17 6.1K
14:18 69.15 69.15 69.15 69.15 15.1K
14:19 69.15 69.17 69.14 69.17 18.9K
14:20 69.17 69.17 69.14 69.14 10.3K
14:21 69.14 69.15 69.13 69.13 7.9K
14:22 69.11 69.11 69.10 69.10 3.5K
14:23 69.12 69.12 69.06 69.06 14.6K
14:24 69.06 69.07 69.06 69.07 11.2K
14:25 69.07 69.07 69.04 69.04 6.9K
14:26 69.06 69.06 68.98 68.97 23.2K
14:27 68.98 68.99 68.98 68.98 5.2K
14:28 68.98 69.01 68.98 68.99 12.4K
14:29 68.99 68.99 68.99 68.99 4.5K
14:30 68.99 68.99 68.98 68.99 12.7K
14:31 68.98 69.01 68.96 68.97 17.5K
14:32 68.97 68.97 68.97 68.97 3.5K
14:33 68.97 68.97 68.94 68.95 5.9K
14:34 68.94 68.94 68.93 68.93 17.3K
14:35 68.93 68.93 68.93 68.93 3.1K
14:36 68.93 68.93 68.91 68.92 4.4K
14:37 68.93 68.93 68.91 68.92 4.1K
14:38 68.91 68.94 68.91 68.94 6.6K
14:39 68.95 68.96 68.92 68.92 7.8K
14:40 68.95 68.95 68.94 68.94 8.1K
14:41 68.95 68.95 68.95 68.94 1.2K
14:42 68.95 68.96 68.94 68.94 8.5K
14:43 68.95 69.00 68.95 69.00 14.0K
14:44 69.00 69.03 69.00 69.03 22.0K
14:45 69.04 69.04 69.01 69.02 10.3K
14:46 69.02 69.02 69.02 69.02 6.7K
14:47 69.02 69.02 69.01 69.02 3.2K
14:48 69.01 69.05 69.01 69.05 6.7K
14:49 69.05 69.09 69.05 69.09 8.6K
14:50 69.09 69.10 69.05 69.05 14.7K
14:51 69.05 69.05 68.99 68.99 8.9K
14:52 69.01 69.01 69.01 69.01 2.7K
14:53 69.01 69.04 69.01 69.02 8.9K
14:54 69.03 69.03 69.02 69.02 6.1K
14:55 69.02 69.02 69.01 69.01 4.9K
14:56 69.01 69.01 69.00 69.00 6.6K
14:57 69.00 69.05 69.00 69.05 13.0K
14:58 69.05 69.09 69.05 69.08 8.1K
14:59 69.08 69.11 69.08 69.08 10.9K
15:00 69.08 69.11 69.08 69.11 9.8K
15:01 69.11 69.13 69.11 69.13 7.5K
15:02 69.13 69.13 69.12 69.11 7.4K
15:03 69.12 69.12 69.12 69.11 11.3K
15:04 69.12 69.12 69.12 69.11 1.3K
15:05 69.12 69.12 69.12 69.11 9.1K
15:06 69.11 69.11 69.10 69.10 15.9K
15:07 69.10 69.15 69.10 69.15 5.9K
15:08 69.15 69.15 69.09 69.08 19.0K
15:09 69.07 69.08 69.07 69.08 12.8K
15:10 69.06 69.06 69.04 69.04 12.8K
15:11 69.04 69.12 69.04 69.11 10.3K
15:12 69.12 69.17 69.12 69.17 25.8K
15:13 69.18 69.19 69.18 69.19 4.4K
15:14 69.19 69.19 69.18 69.19 9.3K
15:15 69.19 69.26 69.19 69.26 12.0K
15:16 69.26 69.30 69.26 69.29 15.1K
15:17 69.28 69.30 69.28 69.29 8.5K
15:18 69.30 69.35 69.30 69.34 9.6K
15:19 69.34 69.35 69.34 69.34 15.6K
15:20 69.33 69.35 69.30 69.32 30.7K
15:21 69.34 69.34 69.34 69.33 3.5K
15:22 69.33 69.33 69.29 69.30 7.0K
15:23 69.30 69.31 69.29 69.30 13.5K
15:24 69.31 69.32 69.31 69.32 7.0K
15:25 69.34 69.35 69.34 69.33 11.0K
15:26 69.34 69.34 69.32 69.32 9.9K
15:27 69.32 69.33 69.31 69.32 8.8K
15:28 69.30 69.30 69.28 69.29 13.3K
15:29 69.28 69.29 69.28 69.28 9.9K
15:30 69.28 69.29 69.27 69.28 16.9K
15:31 69.28 69.28 69.23 69.24 18.6K
15:32 69.24 69.26 69.24 69.25 11.8K
15:33 69.25 69.26 69.25 69.26 8.8K
15:34 69.26 69.27 69.26 69.27 11.3K
15:35 69.27 69.27 69.25 69.25 12.7K
15:36 69.25 69.25 69.23 69.22 9.0K
15:37 69.23 69.24 69.21 69.21 17.7K
15:38 69.21 69.22 69.21 69.22 9.5K
15:39 69.23 69.26 69.23 69.26 8.3K
15:40 69.26 69.27 69.23 69.22 18.3K
15:41 69.21 69.24 69.21 69.24 14.1K
15:42 69.24 69.24 69.22 69.22 10.9K
15:43 69.23 69.23 69.21 69.23 11.0K
15:44 69.22 69.22 69.22 69.22 13.3K
15:45 69.22 69.24 69.20 69.19 23.7K
15:46 69.20 69.22 69.20 69.22 15.5K
15:47 69.23 69.26 69.23 69.25 20.8K
15:48 69.25 69.28 69.24 69.27 14.2K
15:49 69.28 69.29 69.23 69.24 23.5K
15:50 69.25 69.29 69.25 69.28 24.9K
15:51 69.28 69.28 69.25 69.27 15.4K
15:52 69.27 69.30 69.27 69.30 14.6K
15:53 69.29 69.32 69.29 69.32 18.6K
15:54 69.33 69.34 69.31 69.31 23.0K
15:55 69.31 69.31 69.27 69.27 36.9K
15:56 69.28 69.28 69.23 69.23 54.9K
15:57 69.24 69.32 69.24 69.31 63.5K
15:58 69.33 69.35 69.23 69.25 109.6K
15:59 69.25 69.26 69.21 69.23 1,149.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available