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 68.95 68.95 68.80 68.86 263.0K
09:31 68.84 68.84 68.78 68.78 13.8K
09:32 68.84 68.91 68.81 68.86 10.8K
09:33 68.84 68.96 68.76 68.94 18.4K
09:34 68.94 69.04 68.94 69.04 5.3K
09:35 69.06 69.06 69.01 69.06 9.3K
09:36 69.16 69.16 69.15 69.16 6.0K
09:37 69.20 69.26 69.20 69.26 11.4K
09:38 69.32 69.32 69.24 69.24 13.7K
09:39 69.27 69.27 69.19 69.19 6.3K
09:40 69.18 69.28 69.18 69.28 7.2K
09:41 69.25 69.32 69.25 69.28 16.8K
09:42 69.25 69.33 69.25 69.31 5.2K
09:43 69.31 69.35 69.30 69.33 15.0K
09:44 69.28 69.32 69.28 69.32 10.8K
09:45 69.32 69.33 69.29 69.29 10.7K
09:46 69.24 69.24 69.17 69.19 10.6K
09:47 69.20 69.21 69.20 69.21 2.9K
09:48 69.21 69.21 69.21 69.21 1.2K
09:49 69.24 69.34 69.24 69.31 10.9K
09:50 69.38 69.42 69.36 69.41 9.2K
09:51 69.43 69.43 69.43 69.43 1.6K
09:52 69.45 69.48 69.45 69.47 10.1K
09:53 69.43 69.44 69.41 69.44 5.2K
09:54 69.44 69.44 69.41 69.44 5.1K
09:55 69.43 69.43 69.37 69.39 7.3K
09:56 69.37 69.37 69.35 69.37 4.2K
09:57 69.33 69.35 69.33 69.35 2.7K
09:58 69.35 69.35 69.30 69.30 4.3K
09:59 69.33 69.33 69.29 69.32 2.6K
10:00 69.30 69.37 69.30 69.37 5.8K
10:01 69.38 69.39 69.35 69.36 7.9K
10:02 69.35 69.39 69.35 69.38 5.9K
10:03 69.38 69.39 69.38 69.38 3.3K
10:04 69.40 69.42 69.39 69.41 10.0K
10:05 69.42 69.42 69.37 69.40 5.4K
10:06 69.39 69.39 69.27 69.27 10.3K
10:07 69.26 69.31 69.26 69.29 4.2K
10:08 69.28 69.30 69.28 69.28 3.9K
10:09 69.29 69.30 69.24 69.24 8.6K
10:10 69.25 69.26 69.22 69.22 4.7K
10:11 69.22 69.27 69.22 69.27 6.5K
10:12 69.27 69.35 69.27 69.35 3.5K
10:13 69.33 69.38 69.33 69.38 10.1K
10:14 69.35 69.38 69.35 69.37 7.7K
10:15 69.37 69.37 69.27 69.28 14.7K
10:16 69.28 69.28 69.21 69.21 3.3K
10:17 69.21 69.22 69.16 69.16 4.9K
10:18 69.19 69.22 69.18 69.18 6.2K
10:19 69.18 69.18 69.14 69.18 3.6K
10:20 69.17 69.19 69.17 69.18 3.0K
10:21 69.20 69.27 69.16 69.27 9.5K
10:22 69.28 69.32 69.28 69.31 9.2K
10:23 69.31 69.35 69.25 69.25 14.7K
10:24 69.28 69.29 69.27 69.29 2.7K
10:25 69.28 69.33 69.28 69.33 2.8K
10:26 69.33 69.37 69.33 69.33 7.4K
10:27 69.31 69.33 69.31 69.32 5.8K
10:28 69.32 69.33 69.31 69.32 4.8K
10:29 69.34 69.34 69.32 69.33 6.6K
10:30 69.40 69.43 69.36 69.43 27.4K
10:31 69.43 69.44 69.42 69.43 5.9K
10:32 69.43 69.50 69.43 69.50 10.7K
10:33 69.50 69.54 69.50 69.51 2.3K
10:34 69.50 69.50 69.42 69.42 6.3K
10:35 69.42 69.45 69.42 69.44 4.2K
10:36 69.44 69.46 69.43 69.46 3.9K
10:37 69.46 69.46 69.44 69.44 3.5K
10:38 69.46 69.49 69.42 69.49 12.0K
10:39 69.48 69.53 69.48 69.50 4.8K
10:40 69.50 69.54 69.50 69.54 6.8K
10:41 69.55 69.59 69.55 69.59 8.6K
10:42 69.56 69.56 69.55 69.55 5.8K
10:43 69.54 69.57 69.54 69.56 5.7K
10:44 69.55 69.61 69.55 69.58 8.6K
10:45 69.54 69.55 69.50 69.55 7.1K
10:46 69.53 69.58 69.53 69.57 5.0K
10:47 69.59 69.59 69.54 69.54 8.3K
10:48 69.54 69.58 69.54 69.57 5.3K
10:49 69.58 69.61 69.58 69.60 4.1K
10:50 69.60 69.60 69.59 69.59 4.0K
10:51 69.58 69.58 69.52 69.54 9.2K
10:52 69.53 69.54 69.53 69.54 2.0K
10:53 69.54 69.56 69.54 69.54 6.9K
10:54 69.49 69.55 69.49 69.55 4.1K
10:55 69.56 69.56 69.52 69.55 19.7K
10:56 69.55 69.58 69.55 69.55 6.5K
10:57 69.58 69.59 69.57 69.58 5.0K
10:58 69.58 69.58 69.55 69.55 9.8K
10:59 69.55 69.56 69.55 69.56 13.1K
11:00 69.56 69.58 69.54 69.54 13.5K
11:01 69.54 69.60 69.54 69.60 6.5K
11:02 69.62 69.65 69.62 69.64 11.0K
11:03 69.64 69.65 69.64 69.65 6.4K
11:04 69.65 69.68 69.65 69.65 9.7K
11:05 69.66 69.66 69.63 69.65 5.1K
11:06 69.66 69.69 69.66 69.68 4.4K
11:07 69.68 69.68 69.66 69.67 3.5K
11:08 69.67 69.68 69.67 69.67 6.2K
11:09 69.69 69.69 69.65 69.65 12.3K
11:10 69.63 69.72 69.63 69.69 21.2K
11:11 69.69 69.69 69.66 69.66 8.4K
11:12 69.63 69.68 69.62 69.68 3.6K
11:13 69.68 69.71 69.68 69.71 7.1K
11:14 69.70 69.70 69.65 69.65 6.2K
11:15 69.66 69.66 69.64 69.64 5.7K
11:16 69.64 69.66 69.62 69.62 6.0K
11:17 69.64 69.65 69.63 69.65 1.9K
11:18 69.64 69.64 69.62 69.63 5.1K
11:19 69.65 69.67 69.63 69.63 11.6K
11:20 69.63 69.64 69.63 69.64 4.1K
11:21 69.64 69.64 69.62 69.62 6.0K
11:22 69.60 69.64 69.60 69.64 6.8K
11:23 69.64 69.64 69.63 69.64 7.2K
11:24 69.64 69.64 69.60 69.60 6.7K
11:25 69.58 69.61 69.58 69.61 2.3K
11:26 69.61 69.61 69.59 69.59 3.0K
11:27 69.61 69.62 69.59 69.62 6.5K
11:28 69.61 69.62 69.61 69.61 2.3K
11:29 69.62 69.62 69.62 69.62 4.7K
11:30 69.62 69.66 69.62 69.66 7.1K
11:31 69.64 69.67 69.64 69.67 3.1K
11:32 69.70 69.72 69.70 69.72 9.5K
11:33 69.72 69.72 69.69 69.69 8.2K
11:34 69.69 69.71 69.69 69.70 4.5K
11:35 69.71 69.73 69.71 69.73 4.0K
11:36 69.74 69.74 69.72 69.72 5.9K
11:37 69.72 69.73 69.71 69.71 15.2K
11:38 69.71 69.71 69.71 69.71 3.3K
11:39 69.71 69.74 69.71 69.72 17.3K
11:40 69.73 69.73 69.72 69.72 5.4K
11:41 69.71 69.73 69.71 69.72 6.5K
11:42 69.72 69.73 69.67 69.70 5.1K
11:43 69.69 69.71 69.69 69.71 2.0K
11:44 69.71 69.72 69.70 69.70 7.1K
11:45 69.70 69.71 69.70 69.71 2.5K
11:46 69.73 69.73 69.71 69.72 5.2K
11:47 69.71 69.74 69.71 69.71 3.7K
11:48 69.71 69.71 69.70 69.70 4.4K
11:49 69.69 69.70 69.66 69.66 5.9K
11:50 69.64 69.66 69.64 69.65 2.6K
11:51 69.65 69.68 69.65 69.68 3.5K
11:52 69.68 69.68 69.66 69.68 6.2K
11:53 69.68 69.68 69.67 69.67 2.7K
11:54 69.67 69.68 69.67 69.67 4.2K
11:55 69.68 69.68 69.66 69.66 3.7K
11:56 69.67 69.67 69.65 69.66 2.8K
11:57 69.66 69.67 69.66 69.67 2.5K
11:58 69.67 69.67 69.66 69.67 3.1K
11:59 69.66 69.66 69.65 69.65 5.2K
12:00 69.65 69.65 69.65 69.65 1.2K
12:01 69.66 69.67 69.65 69.65 5.8K
12:02 69.65 69.65 69.64 69.64 2.2K
12:03 69.64 69.65 69.64 69.65 2.2K
12:04 69.63 69.63 69.57 69.57 5.4K
12:05 69.58 69.61 69.57 69.59 9.1K
12:06 69.58 69.58 69.58 69.58 0.6K
12:07 69.58 69.60 69.58 69.59 2.8K
12:08 69.59 69.59 69.59 69.59 1.5K
12:09 69.58 69.58 69.55 69.55 6.0K
12:10 69.55 69.56 69.55 69.56 1.4K
12:11 69.55 69.55 69.54 69.54 3.7K
12:12 69.53 69.54 69.47 69.47 5.0K
12:13 69.47 69.47 69.44 69.45 6.0K
12:14 69.47 69.47 69.47 69.47 1.0K
12:15 69.46 69.47 69.46 69.46 2.9K
12:16 69.47 69.47 69.47 69.47 2.8K
12:17 69.45 69.46 69.37 69.42 37.6K
12:18 69.34 69.36 69.33 69.35 18.6K
12:19 69.35 69.38 69.35 69.38 2.8K
12:20 69.38 69.41 69.38 69.41 5.6K
12:21 69.42 69.43 69.41 69.43 3.9K
12:22 69.43 69.47 69.43 69.47 2.1K
12:23 69.46 69.48 69.46 69.48 3.2K
12:24 69.47 69.47 69.45 69.47 4.5K
12:25 69.47 69.49 69.47 69.49 1.8K
12:26 69.50 69.50 69.48 69.48 3.8K
12:27 69.47 69.49 69.47 69.49 2.4K
12:28 69.49 69.49 69.45 69.45 6.9K
12:29 69.44 69.44 69.41 69.41 3.8K
12:30 69.42 69.43 69.42 69.42 4.2K
12:31 69.42 69.43 69.42 69.42 3.4K
12:32 69.41 69.45 69.41 69.42 10.6K
12:33 69.41 69.41 69.40 69.40 5.9K
12:34 69.41 69.41 69.38 69.38 5.1K
12:35 69.38 69.38 69.36 69.36 5.8K
12:36 69.37 69.39 69.37 69.39 5.3K
12:37 69.40 69.41 69.40 69.41 4.6K
12:38 69.41 69.42 69.41 69.42 1.4K
12:39 69.42 69.44 69.42 69.43 4.6K
12:40 69.41 69.41 69.41 69.41 11.4K
12:41 69.41 69.43 69.41 69.43 4.4K
12:42 69.43 69.46 69.43 69.46 4.6K
12:43 69.47 69.49 69.46 69.46 6.1K
12:44 69.46 69.46 69.46 69.46 2.1K
12:45 69.46 69.46 69.45 69.46 6.0K
12:46 69.46 69.46 69.45 69.45 6.5K
12:47 69.46 69.47 69.46 69.46 4.1K
12:48 69.46 69.48 69.46 69.48 3.3K
12:49 69.49 69.55 69.49 69.55 10.6K
12:50 69.54 69.57 69.54 69.55 8.7K
12:51 69.54 69.55 69.52 69.52 4.2K
12:52 69.52 69.52 69.49 69.49 2.7K
12:53 69.49 69.50 69.49 69.50 1.0K
12:54 69.50 69.50 69.48 69.49 4.9K
12:55 69.49 69.49 69.49 69.49 1.0K
12:56 69.49 69.50 69.49 69.49 2.3K
12:57 69.49 69.51 69.49 69.49 9.4K
12:58 69.50 69.51 69.49 69.51 6.3K
12:59 69.50 69.50 69.49 69.50 3.3K
13:00 69.51 69.52 69.51 69.52 1.8K
13:01 69.52 69.52 69.52 69.52 5.5K
13:02 69.51 69.51 69.48 69.48 6.0K
13:03 69.49 69.51 69.49 69.51 5.5K
13:04 69.51 69.55 69.51 69.54 6.6K
13:05 69.54 69.55 69.53 69.53 4.3K
13:06 69.53 69.54 69.53 69.54 1.9K
13:07 69.56 69.56 69.55 69.56 11.0K
13:08 69.56 69.56 69.56 69.56 1.6K
13:09 69.56 69.59 69.56 69.58 6.7K
13:10 69.57 69.57 69.54 69.56 7.7K
13:11 69.55 69.56 69.55 69.56 7.7K
13:12 69.56 69.56 69.56 69.56 2.7K
13:13 69.58 69.59 69.58 69.59 5.6K
13:14 69.59 69.59 69.59 69.59 2.9K
13:15 69.60 69.61 69.60 69.61 2.2K
13:16 69.61 69.62 69.61 69.62 4.0K
13:17 69.62 69.62 69.61 69.62 7.9K
13:18 69.62 69.68 69.62 69.68 12.3K
13:19 69.68 69.68 69.67 69.67 4.7K
13:20 69.68 69.68 69.68 69.68 2.8K
13:21 69.68 69.68 69.68 69.68 0.6K
13:22 69.68 69.69 69.67 69.67 7.5K
13:23 69.67 69.68 69.67 69.68 1.8K
13:24 69.68 69.69 69.68 69.69 3.5K
13:25 69.70 69.71 69.70 69.71 3.6K
13:26 69.71 69.72 69.71 69.71 2.6K
13:27 69.71 69.72 69.70 69.71 32.1K
13:28 69.69 69.72 69.69 69.70 14.5K
13:29 69.69 69.69 69.64 69.64 3.7K
13:30 69.62 69.63 69.60 69.63 3.8K
13:31 69.63 69.63 69.60 69.60 8.0K
13:32 69.61 69.64 69.61 69.64 5.5K
13:33 69.66 69.66 69.65 69.65 4.7K
13:34 69.65 69.65 69.65 69.65 1.6K
13:35 69.66 69.67 69.64 69.64 6.1K
13:36 69.64 69.64 69.63 69.63 3.2K
13:37 69.63 69.63 69.63 69.63 1.8K
13:38 69.62 69.63 69.62 69.63 2.8K
13:39 69.63 69.67 69.63 69.67 5.2K
13:40 69.67 69.68 69.67 69.67 1.8K
13:41 69.67 69.67 69.66 69.66 4.1K
13:42 69.66 69.67 69.66 69.66 2.7K
13:43 69.66 69.68 69.66 69.67 2.8K
13:44 69.67 69.68 69.67 69.67 5.3K
13:45 69.67 69.68 69.67 69.68 2.2K
13:46 69.67 69.68 69.67 69.68 2.7K
13:47 69.68 69.70 69.68 69.70 5.6K
13:48 69.70 69.70 69.70 69.70 2.3K
13:49 69.70 69.71 69.68 69.68 5.1K
13:50 69.68 69.69 69.68 69.69 3.0K
13:51 69.69 69.69 69.65 69.65 3.3K
13:52 69.66 69.67 69.66 69.67 7.3K
13:53 69.68 69.69 69.68 69.69 4.1K
13:54 69.70 69.70 69.70 69.70 2.6K
13:55 69.70 69.70 69.70 69.70 10.5K
13:56 69.72 69.72 69.72 69.72 3.5K
13:57 69.72 69.72 69.71 69.71 2.4K
13:58 69.71 69.73 69.71 69.73 6.4K
13:59 69.72 69.74 69.72 69.72 9.2K
14:00 69.72 69.75 69.72 69.75 8.2K
14:01 69.75 69.75 69.73 69.73 5.4K
14:02 69.75 69.77 69.75 69.77 4.0K
14:03 69.77 69.80 69.76 69.79 14.2K
14:04 69.77 69.77 69.71 69.71 5.6K
14:05 69.71 69.72 69.71 69.72 3.5K
14:06 69.72 69.73 69.72 69.73 5.8K
14:07 69.72 69.73 69.71 69.71 4.8K
14:08 69.72 69.74 69.72 69.73 5.0K
14:09 69.72 69.74 69.72 69.74 2.0K
14:10 69.74 69.75 69.73 69.72 5.7K
14:11 69.73 69.74 69.73 69.74 2.6K
14:12 69.73 69.75 69.72 69.74 4.0K
14:13 69.75 69.75 69.74 69.75 1.9K
14:14 69.75 69.78 69.74 69.78 8.6K
14:15 69.77 69.77 69.77 69.77 1.1K
14:16 69.76 69.78 69.76 69.77 6.1K
14:17 69.77 69.77 69.77 69.77 2.1K
14:18 69.77 69.77 69.76 69.77 5.4K
14:19 69.77 69.77 69.76 69.77 1.9K
14:20 69.76 69.81 69.76 69.81 13.4K
14:21 69.83 69.86 69.83 69.86 32.5K
14:22 69.85 69.85 69.81 69.81 6.0K
14:23 69.81 69.84 69.81 69.81 13.8K
14:24 69.81 69.83 69.81 69.83 6.2K
14:25 69.84 69.85 69.84 69.84 4.4K
14:26 69.84 69.84 69.84 69.84 3.2K
14:27 69.84 69.84 69.82 69.82 2.7K
14:28 69.81 69.81 69.80 69.80 5.6K
14:29 69.81 69.81 69.80 69.80 3.4K
14:30 69.80 69.81 69.79 69.79 3.5K
14:31 69.80 69.80 69.77 69.77 7.0K
14:32 69.77 69.77 69.76 69.76 2.5K
14:33 69.76 69.77 69.76 69.77 2.7K
14:34 69.77 69.77 69.76 69.77 1.7K
14:35 69.77 69.78 69.77 69.77 5.1K
14:36 69.77 69.77 69.77 69.77 2.7K
14:37 69.78 69.81 69.78 69.81 6.6K
14:38 69.81 69.81 69.78 69.78 6.7K
14:39 69.78 69.78 69.77 69.78 5.8K
14:40 69.77 69.79 69.77 69.79 2.2K
14:41 69.81 69.84 69.81 69.83 8.5K
14:42 69.83 69.83 69.81 69.81 6.5K
14:43 69.81 69.83 69.81 69.83 4.5K
14:44 69.83 69.84 69.83 69.83 5.6K
14:45 69.83 69.84 69.83 69.84 3.1K
14:46 69.84 69.86 69.84 69.86 4.0K
14:47 69.86 69.86 69.85 69.86 5.6K
14:48 69.87 69.91 69.87 69.91 5.7K
14:49 69.91 69.94 69.91 69.91 39.8K
14:50 69.90 69.90 69.87 69.90 7.0K
14:51 69.90 69.93 69.90 69.93 4.1K
14:52 69.93 69.93 69.92 69.92 3.6K
14:53 69.92 69.92 69.91 69.91 6.0K
14:54 69.91 69.92 69.89 69.89 10.8K
14:55 69.90 69.90 69.88 69.88 4.5K
14:56 69.89 69.89 69.88 69.89 4.2K
14:57 69.88 69.88 69.87 69.88 5.9K
14:58 69.88 69.90 69.88 69.90 4.3K
14:59 69.90 69.91 69.90 69.91 6.7K
15:00 69.91 69.92 69.89 69.89 9.0K
15:01 69.90 69.91 69.90 69.91 2.3K
15:02 69.91 69.91 69.88 69.88 8.8K
15:03 69.89 69.90 69.88 69.88 3.6K
15:04 69.88 69.88 69.84 69.84 6.8K
15:05 69.85 69.85 69.83 69.83 4.9K
15:06 69.82 69.83 69.78 69.83 10.6K
15:07 69.83 69.84 69.83 69.83 4.8K
15:08 69.83 69.86 69.83 69.86 6.3K
15:09 69.85 69.85 69.83 69.84 4.3K
15:10 69.85 69.88 69.85 69.88 5.8K
15:11 69.88 69.90 69.87 69.90 3.6K
15:12 69.90 69.91 69.90 69.90 9.1K
15:13 69.89 69.90 69.89 69.89 5.3K
15:14 69.88 69.89 69.88 69.89 5.2K
15:15 69.86 69.88 69.86 69.88 6.5K
15:16 69.89 69.91 69.89 69.90 8.0K
15:17 69.89 69.89 69.88 69.88 1.5K
15:18 69.89 69.91 69.88 69.91 8.1K
15:19 69.91 69.93 69.91 69.92 8.3K
15:20 69.91 69.91 69.89 69.89 9.4K
15:21 69.89 69.89 69.87 69.88 6.9K
15:22 69.88 69.88 69.88 69.88 2.9K
15:23 69.88 69.88 69.87 69.88 5.3K
15:24 69.87 69.87 69.84 69.85 8.3K
15:25 69.85 69.86 69.84 69.85 17.2K
15:26 69.86 69.87 69.86 69.87 7.8K
15:27 69.88 69.88 69.87 69.87 11.6K
15:28 69.86 69.86 69.86 69.86 3.9K
15:29 69.86 69.88 69.86 69.86 11.0K
15:30 69.87 69.87 69.87 69.86 6.0K
15:31 69.86 69.86 69.82 69.83 14.4K
15:32 69.83 69.83 69.81 69.81 5.0K
15:33 69.81 69.81 69.80 69.81 4.4K
15:34 69.81 69.81 69.80 69.80 7.9K
15:35 69.79 69.80 69.78 69.78 11.3K
15:36 69.78 69.79 69.78 69.78 6.8K
15:37 69.78 69.78 69.77 69.78 7.5K
15:38 69.77 69.77 69.76 69.77 5.0K
15:39 69.77 69.77 69.74 69.74 7.9K
15:40 69.75 69.76 69.74 69.74 8.3K
15:41 69.75 69.75 69.74 69.74 9.0K
15:42 69.74 69.74 69.73 69.72 5.6K
15:43 69.73 69.75 69.73 69.75 7.5K
15:44 69.75 69.75 69.73 69.73 9.6K
15:45 69.73 69.76 69.73 69.73 12.0K
15:46 69.72 69.72 69.70 69.71 9.5K
15:47 69.71 69.73 69.69 69.73 12.7K
15:48 69.74 69.75 69.73 69.73 13.8K
15:49 69.71 69.71 69.67 69.69 12.8K
15:50 69.68 69.68 69.61 69.62 19.9K
15:51 69.62 69.68 69.62 69.65 18.1K
15:52 69.64 69.64 69.59 69.59 30.6K
15:53 69.59 69.60 69.58 69.59 17.7K
15:54 69.59 69.62 69.59 69.59 24.8K
15:55 69.60 69.63 69.57 69.57 36.2K
15:56 69.66 69.70 69.65 69.70 69.3K
15:57 69.69 69.72 69.69 69.71 36.2K
15:58 69.71 69.71 69.66 69.67 62.7K
15:59 69.68 69.71 69.67 69.69 1,430.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available