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 69.86 69.89 69.86 69.89 60.1K
09:31 70.03 70.10 70.01 70.07 18.2K
09:32 70.09 70.36 70.09 70.33 31.8K
09:33 70.37 70.40 70.32 70.31 8.1K
09:34 70.21 70.21 70.08 70.08 36.0K
09:35 70.03 70.05 69.96 69.99 6.1K
09:36 69.99 70.10 69.99 70.10 4.2K
09:37 70.08 70.09 70.05 70.05 6.1K
09:38 70.05 70.07 70.05 70.07 5.1K
09:39 70.07 70.07 70.02 70.05 3.1K
09:40 70.08 70.11 70.06 70.06 7.6K
09:41 70.07 70.08 70.05 70.08 7.3K
09:42 70.10 70.13 70.09 70.09 9.4K
09:43 70.11 70.11 70.11 70.11 0.4K
09:44 70.11 70.15 70.10 70.10 5.0K
09:45 70.13 70.16 70.12 70.15 5.0K
09:46 70.15 70.22 70.12 70.21 23.6K
09:47 70.23 70.29 70.23 70.28 8.8K
09:48 70.21 70.21 70.17 70.20 14.4K
09:49 70.22 70.22 70.15 70.15 9.2K
09:50 70.15 70.18 70.13 70.13 13.4K
09:51 70.14 70.17 70.12 70.17 10.7K
09:52 70.18 70.18 70.12 70.16 9.6K
09:53 70.16 70.18 70.15 70.15 6.7K
09:54 70.16 70.21 70.15 70.21 12.4K
09:55 70.21 70.28 70.21 70.28 13.8K
09:56 70.25 70.26 70.21 70.25 11.4K
09:57 70.25 70.25 70.17 70.18 16.4K
09:58 70.18 70.23 70.17 70.22 33.0K
09:59 70.23 70.24 70.16 70.16 11.1K
10:00 70.18 70.22 70.14 70.19 15.7K
10:01 70.22 70.24 70.21 70.23 11.7K
10:02 70.23 70.23 70.17 70.20 14.9K
10:03 70.20 70.21 70.16 70.20 7.0K
10:04 70.20 70.22 70.16 70.17 49.4K
10:05 70.19 70.19 70.15 70.15 12.7K
10:06 70.15 70.16 70.13 70.13 8.1K
10:07 70.13 70.18 70.11 70.18 8.5K
10:08 70.18 70.18 70.14 70.15 7.7K
10:09 70.15 70.21 70.14 70.21 17.4K
10:10 70.22 70.25 70.20 70.25 22.6K
10:11 70.26 70.30 70.26 70.30 8.1K
10:12 70.29 70.30 70.26 70.26 21.7K
10:13 70.27 70.27 70.24 70.24 7.2K
10:14 70.24 70.29 70.24 70.29 8.2K
10:15 70.29 70.30 70.25 70.25 22.3K
10:16 70.23 70.23 70.21 70.22 6.1K
10:17 70.23 70.23 70.16 70.16 7.4K
10:18 70.18 70.21 70.18 70.19 7.6K
10:19 70.19 70.20 70.16 70.16 11.9K
10:20 70.17 70.18 70.17 70.17 11.4K
10:21 70.17 70.17 70.10 70.13 12.3K
10:22 70.13 70.16 70.13 70.14 6.8K
10:23 70.14 70.17 70.14 70.16 4.4K
10:24 70.16 70.16 70.12 70.12 7.7K
10:25 70.10 70.11 70.08 70.09 15.4K
10:26 70.09 70.12 70.09 70.12 7.1K
10:27 70.12 70.12 70.09 70.11 6.5K
10:28 70.11 70.13 70.09 70.13 22.0K
10:29 70.14 70.14 70.12 70.12 6.8K
10:30 70.12 70.12 70.09 70.11 9.2K
10:31 70.12 70.15 70.12 70.15 9.9K
10:32 70.15 70.18 70.14 70.18 10.4K
10:33 70.22 70.22 70.21 70.22 3.4K
10:34 70.23 70.23 70.15 70.15 11.6K
10:35 70.14 70.18 70.14 70.18 10.7K
10:36 70.18 70.18 70.15 70.15 11.5K
10:37 70.16 70.18 70.13 70.17 7.0K
10:38 70.17 70.20 70.17 70.20 15.5K
10:39 70.21 70.22 70.21 70.22 4.4K
10:40 70.18 70.18 70.15 70.16 8.0K
10:41 70.19 70.29 70.19 70.27 58.8K
10:42 70.28 70.28 70.24 70.27 21.1K
10:43 70.29 70.39 70.29 70.39 17.7K
10:44 70.40 70.45 70.37 70.44 27.2K
10:45 70.44 70.44 70.39 70.39 19.3K
10:46 70.38 70.38 70.34 70.35 19.3K
10:47 70.36 70.36 70.28 70.32 18.7K
10:48 70.32 70.33 70.30 70.33 8.7K
10:49 70.34 70.34 70.29 70.29 8.1K
10:50 70.30 70.30 70.26 70.26 33.2K
10:51 70.25 70.25 70.18 70.19 7.8K
10:52 70.18 70.21 70.18 70.18 26.5K
10:53 70.22 70.31 70.22 70.30 14.1K
10:54 70.31 70.31 70.28 70.31 6.6K
10:55 70.33 70.34 70.28 70.28 7.1K
10:56 70.28 70.32 70.28 70.29 7.5K
10:57 70.30 70.30 70.29 70.30 33.6K
10:58 70.29 70.29 70.28 70.29 11.4K
10:59 70.28 70.29 70.24 70.28 12.3K
11:00 70.26 70.26 70.20 70.20 6.9K
11:01 70.20 70.20 70.16 70.17 15.5K
11:02 70.17 70.19 70.13 70.19 10.4K
11:03 70.20 70.23 70.18 70.23 6.5K
11:04 70.22 70.23 70.20 70.23 3.5K
11:05 70.22 70.24 70.22 70.22 6.7K
11:06 70.23 70.30 70.23 70.28 28.9K
11:07 70.28 70.28 70.25 70.25 18.9K
11:08 70.25 70.33 70.25 70.33 8.1K
11:09 70.33 70.37 70.33 70.34 13.5K
11:10 70.34 70.38 70.33 70.38 13.8K
11:11 70.38 70.38 70.33 70.33 3.9K
11:12 70.31 70.35 70.31 70.35 9.0K
11:13 70.35 70.39 70.34 70.36 7.7K
11:14 70.36 70.38 70.34 70.37 9.7K
11:15 70.37 70.38 70.36 70.36 4.1K
11:16 70.37 70.38 70.37 70.38 12.1K
11:17 70.39 70.40 70.38 70.39 8.3K
11:18 70.39 70.42 70.39 70.42 7.6K
11:19 70.42 70.42 70.36 70.36 6.3K
11:20 70.36 70.36 70.33 70.33 8.4K
11:21 70.33 70.35 70.33 70.34 8.5K
11:22 70.34 70.34 70.34 70.33 5.7K
11:23 70.33 70.33 70.29 70.29 16.1K
11:24 70.29 70.34 70.28 70.34 13.4K
11:25 70.35 70.35 70.34 70.34 7.0K
11:26 70.34 70.35 70.34 70.34 2.6K
11:27 70.35 70.35 70.27 70.28 13.0K
11:28 70.29 70.30 70.28 70.28 5.8K
11:29 70.28 70.28 70.28 70.28 1.5K
11:30 70.32 70.34 70.32 70.33 7.9K
11:31 70.35 70.36 70.28 70.28 14.1K
11:32 70.27 70.32 70.26 70.31 11.4K
11:33 70.31 70.33 70.29 70.33 18.6K
11:34 70.33 70.33 70.30 70.32 59.9K
11:35 70.33 70.33 70.30 70.30 58.4K
11:36 70.27 70.30 70.27 70.30 8.4K
11:37 70.29 70.29 70.27 70.27 8.8K
11:38 70.27 70.27 70.25 70.25 4.5K
11:39 70.25 70.26 70.23 70.23 8.1K
11:40 70.21 70.22 70.21 70.22 11.0K
11:41 70.23 70.23 70.23 70.22 3.1K
11:42 70.22 70.26 70.22 70.26 3.7K
11:43 70.25 70.26 70.24 70.24 10.7K
11:44 70.25 70.31 70.25 70.31 6.4K
11:45 70.32 70.32 70.29 70.31 4.7K
11:46 70.29 70.31 70.29 70.30 4.4K
11:47 70.31 70.31 70.30 70.31 4.0K
11:48 70.30 70.30 70.29 70.30 4.1K
11:49 70.29 70.29 70.28 70.28 3.8K
11:50 70.28 70.35 70.28 70.35 23.3K
11:51 70.35 70.41 70.35 70.41 16.7K
11:52 70.40 70.42 70.40 70.42 8.0K
11:53 70.42 70.42 70.39 70.39 10.9K
11:54 70.38 70.38 70.38 70.38 2.1K
11:55 70.36 70.37 70.32 70.32 11.1K
11:56 70.32 70.37 70.32 70.36 7.4K
11:57 70.37 70.38 70.37 70.37 3.1K
11:58 70.39 70.41 70.39 70.40 21.3K
11:59 70.39 70.40 70.39 70.40 6.7K
12:00 70.41 70.42 70.41 70.42 2.9K
12:01 70.45 70.47 70.45 70.46 7.8K
12:02 70.45 70.48 70.45 70.48 5.7K
12:03 70.49 70.49 70.44 70.44 6.9K
12:04 70.45 70.45 70.43 70.43 6.0K
12:05 70.43 70.44 70.42 70.42 4.4K
12:06 70.41 70.42 70.41 70.41 7.9K
12:07 70.41 70.45 70.41 70.44 3.1K
12:08 70.38 70.38 70.37 70.37 14.1K
12:09 70.35 70.35 70.25 70.30 23.5K
12:10 70.30 70.31 70.28 70.31 7.8K
12:11 70.30 70.33 70.30 70.31 8.7K
12:12 70.31 70.35 70.31 70.34 8.5K
12:13 70.34 70.34 70.32 70.32 9.2K
12:14 70.32 70.32 70.28 70.28 7.8K
12:15 70.24 70.26 70.24 70.26 14.8K
12:16 70.26 70.28 70.24 70.27 15.4K
12:17 70.26 70.26 70.25 70.25 6.1K
12:18 70.25 70.26 70.25 70.26 4.2K
12:19 70.26 70.27 70.26 70.26 2.8K
12:20 70.27 70.30 70.27 70.28 6.2K
12:21 70.29 70.30 70.28 70.30 4.1K
12:22 70.31 70.33 70.29 70.31 8.8K
12:23 70.33 70.33 70.32 70.32 3.1K
12:24 70.34 70.34 70.33 70.33 4.4K
12:25 70.34 70.34 70.34 70.34 1.4K
12:26 70.33 70.34 70.33 70.34 3.6K
12:27 70.35 70.35 70.29 70.35 15.5K
12:28 70.31 70.31 70.30 70.31 7.9K
12:29 70.31 70.31 70.30 70.30 2.7K
12:30 70.30 70.30 70.30 70.30 4.7K
12:31 70.31 70.31 70.30 70.31 3.7K
12:32 70.31 70.33 70.31 70.33 4.2K
12:33 70.34 70.34 70.33 70.33 5.3K
12:34 70.32 70.32 70.31 70.32 3.3K
12:35 70.32 70.32 70.32 70.32 2.3K
12:36 70.32 70.32 70.30 70.30 2.8K
12:37 70.31 70.32 70.31 70.32 3.6K
12:38 70.32 70.35 70.32 70.35 4.2K
12:39 70.35 70.35 70.35 70.35 7.8K
12:40 70.34 70.34 70.30 70.31 5.8K
12:41 70.34 70.34 70.34 70.33 2.5K
12:42 70.33 70.33 70.32 70.32 1.5K
12:43 70.33 70.33 70.33 70.33 2.9K
12:44 70.34 70.36 70.34 70.36 4.7K
12:45 70.36 70.36 70.35 70.36 9.7K
12:46 70.36 70.36 70.33 70.33 13.5K
12:47 70.33 70.33 70.32 70.32 3.4K
12:48 70.32 70.36 70.32 70.36 9.9K
12:49 70.36 70.36 70.36 70.36 14.2K
12:50 70.33 70.33 70.31 70.32 7.0K
12:51 70.34 70.34 70.32 70.33 11.9K
12:52 70.34 70.34 70.34 70.33 5.3K
12:53 70.33 70.33 70.33 70.34 0.5K
12:54 70.32 70.33 70.32 70.32 16.1K
12:55 70.32 70.32 70.31 70.31 8.6K
12:56 70.31 70.31 70.29 70.29 6.7K
12:57 70.29 70.31 70.29 70.31 7.4K
12:58 70.31 70.34 70.31 70.34 4.3K
12:59 70.34 70.34 70.34 70.34 5.4K
13:00 70.34 70.34 70.32 70.32 10.4K
13:01 70.38 70.38 70.37 70.38 11.2K
13:02 70.38 70.38 70.36 70.38 2.7K
13:03 70.38 70.38 70.37 70.37 15.6K
13:04 70.38 70.38 70.37 70.37 23.4K
13:05 70.37 70.37 70.34 70.33 177.4K
13:06 70.34 70.34 70.33 70.33 2.0K
13:07 70.32 70.32 70.28 70.28 15.9K
13:08 70.28 70.29 70.28 70.28 3.4K
13:09 70.24 70.26 70.24 70.26 8.9K
13:10 70.25 70.26 70.24 70.26 4.2K
13:11 70.26 70.27 70.25 70.26 7.0K
13:12 70.22 70.25 70.22 70.25 11.2K
13:13 70.24 70.24 70.21 70.22 7.0K
13:14 70.17 70.17 70.10 70.10 37.6K
13:15 70.10 70.13 70.10 70.13 26.9K
13:16 70.13 70.14 70.13 70.13 4.9K
13:17 70.14 70.14 70.13 70.13 4.1K
13:18 70.12 70.12 70.12 70.11 3.3K
13:19 70.12 70.14 70.12 70.14 3.2K
13:20 70.14 70.14 70.12 70.13 4.7K
13:21 70.13 70.13 70.12 70.12 5.9K
13:22 70.10 70.10 70.09 70.08 9.0K
13:23 70.09 70.09 70.09 70.08 0.4K
13:24 70.09 70.09 70.08 70.08 6.7K
13:25 70.09 70.11 70.09 70.11 4.7K
13:26 70.11 70.11 70.09 70.10 5.1K
13:27 70.11 70.11 70.10 70.10 2.5K
13:28 70.10 70.10 70.10 70.10 1.7K
13:29 70.11 70.13 70.11 70.13 4.4K
13:30 70.11 70.13 70.11 70.13 15.3K
13:31 70.13 70.13 70.13 70.13 2.3K
13:32 70.13 70.14 70.11 70.14 11.3K
13:33 70.14 70.17 70.13 70.17 7.6K
13:34 70.17 70.17 70.17 70.17 2.0K
13:35 70.16 70.18 70.16 70.18 4.3K
13:36 70.19 70.19 70.17 70.17 8.8K
13:37 70.17 70.18 70.17 70.18 11.1K
13:38 70.18 70.18 70.15 70.16 9.7K
13:39 70.17 70.18 70.16 70.17 22.1K
13:40 70.16 70.18 70.15 70.18 14.7K
13:41 70.18 70.18 70.15 70.15 5.0K
13:42 70.17 70.17 70.16 70.17 11.5K
13:43 70.16 70.16 70.12 70.13 7.0K
13:44 70.13 70.14 70.13 70.14 1.4K
13:45 70.14 70.14 70.12 70.11 8.1K
13:46 70.10 70.10 70.08 70.08 9.8K
13:47 70.08 70.08 70.07 70.08 12.8K
13:48 70.08 70.10 70.07 70.07 47.3K
13:49 70.09 70.10 70.09 70.09 6.4K
13:50 70.10 70.10 70.07 70.07 14.9K
13:51 70.09 70.09 70.07 70.07 19.1K
13:52 70.08 70.11 70.08 70.10 12.2K
13:53 70.10 70.11 70.07 70.10 35.8K
13:54 70.10 70.11 70.10 70.11 11.1K
13:55 70.11 70.11 70.11 70.12 11.3K
13:56 70.12 70.12 70.12 70.11 6.8K
13:57 70.12 70.12 70.12 70.11 13.1K
13:58 70.10 70.11 70.10 70.11 10.7K
13:59 70.11 70.11 70.10 70.10 6.9K
14:00 70.08 70.08 70.08 70.08 5.7K
14:01 70.09 70.09 70.04 70.04 27.0K
14:02 70.04 70.05 70.02 70.03 11.7K
14:03 70.03 70.03 70.03 70.03 1.8K
14:04 70.03 70.03 70.03 70.03 7.2K
14:05 70.03 70.03 69.99 69.99 7.2K
14:06 69.99 69.99 69.96 69.98 11.9K
14:07 69.95 70.05 69.95 70.05 30.9K
14:08 70.06 70.07 70.05 70.07 6.0K
14:09 70.06 70.07 70.05 70.05 18.8K
14:10 70.04 70.08 70.04 70.05 9.8K
14:11 70.05 70.08 70.05 70.06 9.0K
14:12 70.05 70.06 70.05 70.05 3.8K
14:13 70.05 70.07 70.05 70.07 2.1K
14:14 70.07 70.07 70.07 70.07 9.3K
14:15 70.06 70.06 70.06 70.06 2.5K
14:16 70.06 70.06 70.06 70.06 3.3K
14:17 70.07 70.07 70.07 70.07 3.7K
14:18 70.07 70.09 70.07 70.08 10.1K
14:19 70.09 70.09 70.09 70.09 2.0K
14:20 70.10 70.10 70.08 70.09 7.5K
14:21 70.10 70.10 70.06 70.06 9.4K
14:22 70.06 70.06 70.03 70.03 12.1K
14:23 70.03 70.03 70.03 70.03 2.4K
14:24 70.03 70.03 70.02 70.02 4.6K
14:25 70.03 70.05 70.02 70.02 13.9K
14:26 70.02 70.02 70.02 70.02 5.5K
14:27 70.02 70.02 70.01 70.01 13.3K
14:28 70.00 70.00 70.00 70.00 7.6K
14:29 70.00 70.00 70.00 70.00 0.9K
14:30 69.98 69.99 69.98 69.99 10.0K
14:31 69.98 69.99 69.98 69.98 13.5K
14:32 69.98 69.98 69.96 69.96 7.0K
14:33 69.96 69.97 69.96 69.97 4.4K
14:34 69.97 69.97 69.97 69.97 8.1K
14:35 69.97 69.98 69.97 69.98 8.0K
14:36 69.98 70.05 69.98 70.04 16.5K
14:37 70.06 70.06 70.05 70.06 6.5K
14:38 70.04 70.05 70.03 70.03 6.2K
14:39 70.03 70.03 70.00 70.00 13.2K
14:40 70.01 70.02 70.01 70.02 4.2K
14:41 70.02 70.04 70.02 70.04 24.7K
14:42 70.04 70.06 70.04 70.06 3.7K
14:43 70.06 70.07 70.06 70.07 3.2K
14:44 70.08 70.09 70.08 70.09 3.4K
14:45 70.09 70.11 70.07 70.09 17.9K
14:46 70.09 70.11 70.09 70.11 6.7K
14:47 70.10 70.10 70.10 70.10 3.3K
14:48 70.10 70.10 70.08 70.08 4.0K
14:49 70.09 70.09 70.09 70.08 4.3K
14:50 70.08 70.09 70.08 70.09 4.6K
14:51 70.10 70.11 70.10 70.11 4.4K
14:52 70.11 70.13 70.11 70.13 4.5K
14:53 70.12 70.13 70.11 70.11 8.5K
14:54 70.11 70.11 70.10 70.10 3.1K
14:55 70.12 70.12 70.12 70.12 7.4K
14:56 70.14 70.14 70.13 70.14 10.3K
14:57 70.14 70.14 70.14 70.14 3.3K
14:58 70.14 70.14 70.14 70.14 3.7K
14:59 70.14 70.14 70.14 70.14 5.3K
15:00 70.12 70.12 70.08 70.09 24.1K
15:01 70.09 70.10 70.06 70.06 3.8K
15:02 70.06 70.07 70.06 70.07 2.9K
15:03 70.06 70.06 70.06 70.06 13.6K
15:04 70.06 70.06 70.03 70.03 27.8K
15:05 70.03 70.03 70.00 70.00 5.3K
15:06 70.00 70.01 70.00 70.01 12.0K
15:07 70.03 70.04 70.03 70.04 7.0K
15:08 70.04 70.04 70.02 70.02 7.8K
15:09 70.02 70.03 70.00 70.02 18.1K
15:10 70.03 70.03 69.97 69.97 9.5K
15:11 69.97 69.97 69.96 69.97 6.1K
15:12 69.98 69.98 69.95 69.94 10.3K
15:13 69.94 69.96 69.94 69.96 10.6K
15:14 69.95 69.96 69.95 69.95 7.1K
15:15 69.96 70.00 69.96 70.00 14.0K
15:16 70.00 70.01 70.00 70.01 5.2K
15:17 70.01 70.04 70.01 70.04 5.7K
15:18 70.03 70.03 70.01 70.01 7.4K
15:19 70.01 70.01 70.00 70.00 8.5K
15:20 70.01 70.02 70.01 70.02 7.4K
15:21 70.01 70.03 70.01 70.02 6.8K
15:22 70.02 70.06 70.02 70.06 14.1K
15:23 70.06 70.06 70.05 70.05 7.7K
15:24 70.05 70.07 70.05 70.06 8.9K
15:25 70.06 70.06 70.04 70.04 5.2K
15:26 70.04 70.06 70.04 70.06 4.1K
15:27 70.06 70.07 70.03 70.04 14.1K
15:28 70.05 70.05 70.05 70.05 3.3K
15:29 70.05 70.05 70.04 70.04 9.6K
15:30 70.06 70.06 70.02 70.04 13.9K
15:31 70.03 70.03 70.01 70.01 5.4K
15:32 70.02 70.02 70.01 70.01 4.2K
15:33 70.02 70.02 70.02 70.02 3.9K
15:34 70.01 70.03 70.00 70.01 25.2K
15:35 70.02 70.04 69.99 70.00 49.2K
15:36 70.00 70.00 69.99 69.99 26.2K
15:37 69.99 69.99 69.97 69.97 13.5K
15:38 69.98 69.98 69.94 69.95 9.5K
15:39 69.93 69.93 69.91 69.92 10.1K
15:40 69.92 69.98 69.92 69.97 32.7K
15:41 69.97 69.97 69.96 69.96 18.2K
15:42 69.97 69.99 69.96 69.99 7.9K
15:43 69.99 70.00 69.98 69.97 15.6K
15:44 69.97 69.97 69.96 69.97 12.5K
15:45 69.98 69.99 69.95 69.96 19.7K
15:46 69.96 69.96 69.92 69.93 29.7K
15:47 69.93 69.93 69.91 69.92 8.8K
15:48 69.92 69.92 69.86 69.90 39.2K
15:49 69.90 69.90 69.87 69.88 13.9K
15:50 69.88 69.91 69.86 69.89 36.7K
15:51 69.87 69.91 69.87 69.90 40.2K
15:52 69.92 69.92 69.90 69.90 15.3K
15:53 69.89 69.90 69.88 69.89 27.2K
15:54 69.90 69.94 69.89 69.92 31.2K
15:55 69.93 69.93 69.89 69.89 57.8K
15:56 69.88 69.90 69.88 69.89 53.9K
15:57 69.88 69.89 69.85 69.86 50.7K
15:58 69.86 69.86 69.84 69.84 91.1K
15:59 69.85 69.85 69.74 69.74 2,768.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available