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 69.88 69.99 69.86 69.94 38.9K
09:31 69.96 70.27 69.96 70.27 8.2K
09:32 70.27 70.33 70.19 70.33 14.7K
09:33 70.11 70.13 70.11 70.13 8.4K
09:34 70.28 70.32 70.13 70.32 3.6K
09:35 70.25 70.32 70.23 70.23 5.5K
09:36 70.23 70.36 70.23 70.36 6.8K
09:37 70.31 70.38 70.31 70.32 9.7K
09:38 70.40 70.40 70.34 70.34 7.3K
09:39 70.34 70.41 70.34 70.41 8.4K
09:40 70.42 70.47 70.39 70.47 11.5K
09:41 70.49 70.49 70.42 70.49 11.6K
09:42 70.51 70.59 70.50 70.59 14.8K
09:43 70.61 70.66 70.61 70.65 6.8K
09:44 70.67 70.71 70.64 70.71 6.2K
09:45 70.72 70.75 70.68 70.68 13.1K
09:46 70.68 70.70 70.68 70.68 6.5K
09:47 70.67 70.67 70.60 70.65 23.0K
09:48 70.61 70.65 70.58 70.65 23.5K
09:49 70.65 70.73 70.65 70.73 12.7K
09:50 70.74 70.76 70.65 70.65 25.2K
09:51 70.63 70.63 70.58 70.58 8.4K
09:52 70.62 70.67 70.62 70.65 5.7K
09:53 70.64 70.70 70.64 70.70 16.8K
09:54 70.66 70.69 70.66 70.69 5.5K
09:55 70.69 70.71 70.68 70.68 9.0K
09:56 70.68 70.68 70.59 70.59 8.8K
09:57 70.61 70.64 70.61 70.63 3.6K
09:58 70.63 70.65 70.63 70.65 7.9K
09:59 70.64 70.64 70.62 70.63 7.8K
10:00 70.66 70.73 70.66 70.73 17.7K
10:01 70.74 70.77 70.73 70.77 10.6K
10:02 70.76 70.80 70.74 70.80 13.2K
10:03 70.79 70.79 70.75 70.75 5.8K
10:04 70.74 70.77 70.73 70.73 11.2K
10:05 70.72 70.73 70.69 70.69 8.3K
10:06 70.68 70.71 70.66 70.66 11.2K
10:07 70.66 70.68 70.66 70.68 6.2K
10:08 70.65 70.73 70.65 70.73 10.2K
10:09 70.75 70.77 70.73 70.77 9.5K
10:10 70.75 70.75 70.72 70.74 12.7K
10:11 70.74 70.74 70.72 70.74 10.7K
10:12 70.74 70.75 70.74 70.75 8.5K
10:13 70.75 70.75 70.69 70.69 12.2K
10:14 70.68 70.72 70.68 70.70 43.0K
10:15 70.71 70.73 70.70 70.72 13.7K
10:16 70.70 70.75 70.69 70.75 5.9K
10:17 70.73 70.76 70.71 70.76 9.3K
10:18 70.76 70.77 70.76 70.76 6.7K
10:19 70.76 70.80 70.75 70.75 9.4K
10:20 70.73 70.73 70.72 70.72 2.9K
10:21 70.73 70.79 70.73 70.77 11.6K
10:22 70.77 70.77 70.73 70.73 7.2K
10:23 70.73 70.73 70.71 70.72 9.8K
10:24 70.73 70.76 70.73 70.73 11.0K
10:25 70.75 70.79 70.75 70.79 5.2K
10:26 70.79 70.81 70.79 70.80 8.7K
10:27 70.80 70.81 70.79 70.79 5.6K
10:28 70.82 70.86 70.82 70.86 9.8K
10:29 70.89 70.89 70.88 70.89 4.2K
10:30 70.84 70.88 70.84 70.88 18.8K
10:31 70.85 70.92 70.85 70.90 12.1K
10:32 70.88 70.89 70.86 70.86 8.7K
10:33 70.85 70.88 70.85 70.88 5.6K
10:34 70.90 70.91 70.88 70.89 8.9K
10:35 70.89 70.90 70.88 70.90 8.8K
10:36 70.91 70.96 70.91 70.96 6.4K
10:37 70.97 70.99 70.97 70.97 10.9K
10:38 70.95 71.02 70.95 71.02 21.7K
10:39 71.03 71.07 71.03 71.06 7.1K
10:40 71.03 71.03 70.98 71.00 9.5K
10:41 71.02 71.06 71.00 71.06 9.4K
10:42 71.06 71.08 71.06 71.08 9.0K
10:43 71.07 71.11 71.07 71.11 7.0K
10:44 71.11 71.12 71.10 71.11 11.9K
10:45 71.12 71.13 71.10 71.13 8.0K
10:46 71.14 71.14 71.10 71.11 13.7K
10:47 71.12 71.12 71.03 71.04 11.7K
10:48 71.02 71.03 71.02 71.03 8.9K
10:49 71.04 71.04 71.01 71.02 4.1K
10:50 71.01 71.01 70.94 70.94 13.5K
10:51 70.95 70.95 70.93 70.93 5.5K
10:52 70.91 70.91 70.80 70.82 83.7K
10:53 70.84 70.85 70.82 70.82 10.9K
10:54 70.83 70.83 70.83 70.83 11.7K
10:55 70.84 70.84 70.74 70.74 14.9K
10:56 70.75 70.79 70.75 70.78 16.7K
10:57 70.81 70.81 70.77 70.78 9.6K
10:58 70.78 70.78 70.76 70.76 2.8K
10:59 70.78 70.80 70.74 70.75 9.6K
11:00 70.74 70.83 70.74 70.83 7.0K
11:01 70.80 70.80 70.75 70.76 6.9K
11:02 70.77 70.82 70.77 70.81 5.1K
11:03 70.81 70.82 70.80 70.82 6.5K
11:04 70.79 70.80 70.78 70.80 7.4K
11:05 70.81 70.81 70.76 70.76 5.6K
11:06 70.76 70.76 70.75 70.75 4.2K
11:07 70.74 70.77 70.74 70.77 6.5K
11:08 70.76 70.76 70.73 70.75 8.5K
11:09 70.76 70.80 70.76 70.80 5.1K
11:10 70.80 70.82 70.79 70.82 3.2K
11:11 70.80 70.80 70.73 70.76 7.3K
11:12 70.77 70.79 70.76 70.76 7.0K
11:13 70.77 70.78 70.77 70.77 5.4K
11:14 70.77 70.80 70.77 70.79 4.4K
11:15 70.80 70.80 70.76 70.78 9.6K
11:16 70.78 70.78 70.73 70.74 8.3K
11:17 70.71 70.74 70.71 70.74 3.7K
11:18 70.75 70.76 70.74 70.74 6.0K
11:19 70.75 70.75 70.70 70.70 6.1K
11:20 70.70 70.71 70.67 70.67 9.9K
11:21 70.68 70.72 70.68 70.71 4.8K
11:22 70.70 70.70 70.69 70.70 9.6K
11:23 70.69 70.69 70.65 70.65 4.0K
11:24 70.65 70.65 70.63 70.63 5.9K
11:25 70.62 70.65 70.62 70.65 3.9K
11:26 70.65 70.67 70.65 70.66 5.2K
11:27 70.66 70.67 70.65 70.67 5.5K
11:28 70.68 70.70 70.67 70.70 6.9K
11:29 70.70 70.71 70.70 70.70 3.2K
11:30 70.70 70.70 70.68 70.68 3.0K
11:31 70.70 70.70 70.69 70.69 2.1K
11:32 70.71 70.71 70.69 70.71 3.5K
11:33 70.73 70.76 70.70 70.76 46.2K
11:34 70.76 70.76 70.75 70.75 1.8K
11:35 70.74 70.74 70.70 70.70 10.6K
11:36 70.71 70.78 70.71 70.78 9.8K
11:37 70.80 70.84 70.78 70.84 7.2K
11:38 70.87 70.91 70.86 70.91 4.8K
11:39 70.91 70.91 70.88 70.89 11.3K
11:40 70.91 70.91 70.86 70.86 16.8K
11:41 70.86 70.88 70.80 70.81 31.1K
11:42 70.80 70.80 70.79 70.80 2.1K
11:43 70.79 70.81 70.78 70.78 7.5K
11:44 70.78 70.78 70.77 70.77 3.0K
11:45 70.77 70.79 70.77 70.78 7.9K
11:46 70.77 70.77 70.76 70.77 5.9K
11:47 70.77 70.77 70.76 70.76 6.0K
11:48 70.76 70.76 70.75 70.75 4.5K
11:49 70.76 70.77 70.75 70.76 10.8K
11:50 70.77 70.77 70.73 70.75 5.9K
11:51 70.75 70.75 70.75 70.75 1.0K
11:52 70.76 70.76 70.74 70.76 10.9K
11:53 70.76 70.77 70.76 70.76 5.3K
11:54 70.77 70.77 70.77 70.77 2.1K
11:55 70.77 70.78 70.74 70.74 11.7K
11:56 70.72 70.72 70.72 70.72 2.6K
11:57 70.71 70.71 70.71 70.71 0.5K
11:58 70.71 70.71 70.70 70.70 5.4K
11:59 70.71 70.71 70.71 70.71 1.4K
12:00 70.71 70.71 70.70 70.71 7.6K
12:01 70.72 70.72 70.70 70.71 3.0K
12:02 70.72 70.72 70.71 70.71 5.5K
12:03 70.72 70.72 70.70 70.71 5.9K
12:04 70.71 70.72 70.70 70.72 3.6K
12:05 70.72 70.74 70.72 70.74 3.9K
12:06 70.73 70.75 70.73 70.74 8.7K
12:07 70.75 70.77 70.75 70.77 4.7K
12:08 70.78 70.78 70.77 70.77 1.9K
12:09 70.77 70.79 70.77 70.79 7.6K
12:10 70.82 70.83 70.82 70.83 8.1K
12:11 70.85 70.85 70.85 70.85 3.6K
12:12 70.86 70.88 70.86 70.88 3.7K
12:13 70.89 70.89 70.87 70.87 6.1K
12:14 70.88 70.89 70.88 70.88 18.6K
12:15 70.89 70.90 70.89 70.90 6.3K
12:16 70.90 70.91 70.90 70.90 5.9K
12:17 70.89 70.89 70.88 70.88 4.4K
12:18 70.88 70.89 70.85 70.86 12.2K
12:19 70.86 70.86 70.85 70.85 4.4K
12:20 70.85 70.85 70.82 70.82 8.1K
12:21 70.82 70.84 70.82 70.84 9.2K
12:22 70.84 70.84 70.84 70.83 6.0K
12:23 70.82 70.82 70.80 70.80 5.6K
12:24 70.80 70.82 70.80 70.82 5.7K
12:25 70.80 70.80 70.80 70.80 4.7K
12:26 70.78 70.78 70.77 70.77 333.4K
12:27 70.78 70.78 70.77 70.77 4.9K
12:28 70.77 70.77 70.74 70.74 7.8K
12:29 70.75 70.78 70.75 70.78 8.7K
12:30 70.78 70.78 70.77 70.78 2.7K
12:31 70.78 70.78 70.73 70.73 11.4K
12:32 70.73 70.73 70.73 70.73 3.6K
12:33 70.74 70.77 70.74 70.77 5.3K
12:34 70.81 70.81 70.78 70.78 6.3K
12:35 70.76 70.76 70.75 70.76 5.7K
12:36 70.76 70.76 70.76 70.76 1.4K
12:37 70.76 70.76 70.74 70.75 4.6K
12:38 70.78 70.78 70.78 70.78 0.9K
12:39 70.78 70.79 70.78 70.78 4.2K
12:40 70.78 70.81 70.78 70.79 5.8K
12:41 70.79 70.79 70.79 70.79 1.4K
12:42 70.78 70.82 70.78 70.82 4.4K
12:43 70.84 70.84 70.82 70.82 7.8K
12:44 70.83 70.83 70.83 70.83 0.9K
12:45 70.84 70.86 70.84 70.86 1.5K
12:46 70.87 70.87 70.86 70.86 6.5K
12:47 70.86 70.86 70.86 70.86 2.4K
12:48 70.86 70.86 70.86 70.86 4.1K
12:49 70.85 70.85 70.83 70.83 5.4K
12:50 70.83 70.84 70.83 70.84 2.7K
12:51 70.83 70.83 70.78 70.78 5.3K
12:52 70.78 70.78 70.78 70.78 1.2K
12:53 70.78 70.78 70.78 70.78 3.1K
12:54 70.77 70.77 70.72 70.72 6.4K
12:55 70.72 70.73 70.72 70.72 5.9K
12:56 70.72 70.72 70.72 70.72 8.7K
12:57 70.73 70.82 70.72 70.82 12.1K
12:58 70.82 70.82 70.81 70.81 8.0K
12:59 70.81 70.81 70.80 70.80 4.0K
13:00 70.79 70.79 70.77 70.77 5.7K
13:01 70.76 70.80 70.76 70.80 10.0K
13:02 70.80 70.80 70.79 70.79 5.1K
13:03 70.77 70.80 70.77 70.80 3.4K
13:04 70.80 70.80 70.80 70.80 0.5K
13:05 70.81 70.81 70.80 70.80 6.3K
13:06 70.81 70.81 70.80 70.81 4.0K
13:07 70.82 70.82 70.79 70.80 5.8K
13:08 70.79 70.80 70.79 70.80 4.6K
13:09 70.81 70.81 70.81 70.81 2.7K
13:10 70.80 70.80 70.80 70.80 4.0K
13:11 70.79 70.80 70.79 70.80 5.4K
13:12 70.81 70.81 70.80 70.81 5.6K
13:13 70.83 70.83 70.83 70.83 4.0K
13:14 70.81 70.81 70.80 70.80 3.9K
13:15 70.78 70.78 70.73 70.73 14.6K
13:16 70.74 70.74 70.71 70.71 2.3K
13:17 70.70 70.70 70.70 70.70 2.6K
13:18 70.70 70.71 70.69 70.71 6.7K
13:20 70.71 70.73 70.71 70.72 6.5K
13:21 70.70 70.70 70.70 70.70 3.6K
13:22 70.70 70.70 70.68 70.68 6.7K
13:23 70.65 70.65 70.64 70.64 5.8K
13:24 70.64 70.64 70.61 70.61 4.3K
13:25 70.60 70.61 70.60 70.61 4.2K
13:26 70.61 70.61 70.60 70.61 5.9K
13:27 70.61 70.61 70.59 70.61 7.8K
13:28 70.61 70.61 70.59 70.59 7.2K
13:29 70.59 70.59 70.56 70.56 5.9K
13:30 70.54 70.56 70.54 70.55 12.2K
13:31 70.54 70.54 70.50 70.50 21.0K
13:32 70.49 70.49 70.49 70.49 2.9K
13:33 70.51 70.51 70.51 70.51 8.4K
13:34 70.50 70.50 70.47 70.47 10.8K
13:35 70.46 70.47 70.46 70.46 8.9K
13:36 70.46 70.46 70.45 70.45 4.4K
13:37 70.45 70.45 70.44 70.44 3.3K
13:38 70.44 70.44 70.44 70.44 2.4K
13:39 70.42 70.49 70.42 70.49 16.3K
13:40 70.48 70.51 70.48 70.51 27.9K
13:41 70.51 70.53 70.51 70.53 6.4K
13:42 70.53 70.53 70.52 70.52 8.5K
13:43 70.54 70.57 70.54 70.57 5.9K
13:44 70.58 70.60 70.58 70.59 4.4K
13:45 70.59 70.60 70.59 70.59 2.9K
13:46 70.60 70.60 70.58 70.58 8.3K
13:47 70.57 70.57 70.57 70.57 5.9K
13:48 70.59 70.60 70.59 70.60 3.2K
13:49 70.62 70.62 70.62 70.62 3.8K
13:50 70.62 70.64 70.62 70.64 4.5K
13:51 70.65 70.65 70.65 70.65 2.9K
13:52 70.65 70.66 70.65 70.65 9.7K
13:53 70.65 70.65 70.65 70.65 1.7K
13:54 70.65 70.65 70.65 70.65 6.4K
13:55 70.66 70.67 70.66 70.67 6.6K
13:56 70.67 70.67 70.66 70.66 5.6K
13:57 70.67 70.67 70.66 70.66 3.2K
13:58 70.66 70.66 70.65 70.65 5.0K
13:59 70.65 70.65 70.63 70.63 5.0K
14:00 70.63 70.66 70.62 70.66 10.4K
14:01 70.66 70.68 70.66 70.68 13.0K
14:02 70.68 70.68 70.68 70.68 7.5K
14:03 70.66 70.66 70.63 70.63 7.0K
14:04 70.63 70.63 70.59 70.59 8.8K
14:05 70.59 70.60 70.59 70.58 8.4K
14:06 70.58 70.58 70.58 70.58 3.0K
14:07 70.58 70.58 70.58 70.58 28.2K
14:08 70.56 70.58 70.56 70.58 17.2K
14:09 70.61 70.61 70.60 70.61 12.4K
14:10 70.61 70.61 70.58 70.58 6.8K
14:11 70.57 70.57 70.53 70.53 6.3K
14:12 70.52 70.52 70.52 70.52 3.4K
14:13 70.53 70.55 70.52 70.55 9.4K
14:14 70.55 70.56 70.55 70.56 4.5K
14:15 70.56 70.58 70.56 70.58 5.5K
14:16 70.57 70.57 70.56 70.56 5.0K
14:17 70.56 70.58 70.56 70.57 4.4K
14:18 70.57 70.58 70.56 70.56 6.3K
14:19 70.55 70.56 70.55 70.56 3.4K
14:20 70.56 70.56 70.54 70.54 7.2K
14:21 70.54 70.54 70.53 70.53 8.4K
14:22 70.52 70.54 70.52 70.54 12.2K
14:23 70.54 70.54 70.54 70.54 0.6K
14:24 70.55 70.55 70.55 70.55 1.9K
14:25 70.56 70.57 70.56 70.56 9.4K
14:26 70.56 70.56 70.55 70.56 9.9K
14:27 70.56 70.57 70.56 70.57 5.4K
14:28 70.56 70.56 70.54 70.55 3.4K
14:29 70.55 70.55 70.55 70.55 3.2K
14:30 70.55 70.57 70.55 70.57 5.5K
14:31 70.57 70.57 70.57 70.57 2.3K
14:32 70.57 70.57 70.55 70.56 6.7K
14:33 70.56 70.56 70.56 70.56 1.4K
14:34 70.55 70.56 70.55 70.55 7.8K
14:35 70.55 70.55 70.54 70.55 6.0K
14:36 70.55 70.56 70.55 70.55 6.0K
14:37 70.55 70.55 70.54 70.55 4.1K
14:38 70.55 70.56 70.54 70.54 6.5K
14:39 70.54 70.56 70.54 70.56 6.6K
14:40 70.56 70.56 70.55 70.55 9.4K
14:41 70.55 70.56 70.54 70.56 6.5K
14:42 70.56 70.56 70.55 70.55 7.7K
14:43 70.55 70.55 70.54 70.54 4.0K
14:44 70.56 70.57 70.56 70.57 7.3K
14:45 70.57 70.57 70.56 70.57 2.1K
14:46 70.57 70.59 70.57 70.59 10.2K
14:47 70.60 70.62 70.60 70.61 8.8K
14:48 70.60 70.63 70.59 70.63 8.6K
14:49 70.63 70.63 70.63 70.63 1.0K
14:50 70.62 70.63 70.62 70.62 3.4K
14:51 70.62 70.64 70.62 70.63 8.3K
14:52 70.63 70.63 70.59 70.60 28.9K
14:53 70.60 70.60 70.59 70.60 8.6K
14:54 70.61 70.63 70.60 70.63 7.6K
14:55 70.62 70.62 70.59 70.59 7.3K
14:56 70.59 70.61 70.59 70.61 7.0K
14:57 70.63 70.64 70.63 70.63 5.6K
14:58 70.63 70.63 70.59 70.59 8.6K
14:59 70.59 70.61 70.58 70.61 7.6K
15:00 70.62 70.63 70.62 70.63 9.8K
15:01 70.64 70.65 70.64 70.65 5.0K
15:02 70.65 70.66 70.65 70.66 3.8K
15:03 70.66 70.67 70.66 70.67 6.4K
15:04 70.67 70.67 70.66 70.67 7.3K
15:05 70.66 70.66 70.64 70.65 226.6K
15:06 70.73 70.75 70.73 70.75 22.5K
15:07 70.77 70.78 70.77 70.78 4.7K
15:08 70.79 70.79 70.77 70.77 11.1K
15:09 70.76 70.77 70.76 70.77 5.5K
15:10 70.77 70.78 70.77 70.77 14.3K
15:11 70.76 70.76 70.76 70.76 3.6K
15:12 70.76 70.79 70.76 70.79 10.0K
15:13 70.78 70.78 70.76 70.76 9.8K
15:14 70.76 70.76 70.70 70.70 30.4K
15:15 70.70 70.70 70.67 70.67 10.9K
15:16 70.66 70.70 70.66 70.70 13.4K
15:17 70.71 70.72 70.71 70.72 9.6K
15:18 70.70 70.70 70.70 70.69 10.5K
15:19 70.69 70.69 70.69 70.69 4.9K
15:20 70.69 70.69 70.69 70.69 4.6K
15:21 70.70 70.70 70.68 70.69 21.2K
15:22 70.67 70.69 70.67 70.69 5.9K
15:23 70.70 70.74 70.70 70.73 5.9K
15:24 70.74 70.74 70.73 70.72 12.7K
15:25 70.74 70.79 70.73 70.79 23.6K
15:26 70.79 70.79 70.79 70.79 8.6K
15:27 70.79 70.79 70.75 70.75 14.3K
15:28 70.77 70.77 70.76 70.76 8.4K
15:29 70.77 70.77 70.75 70.75 9.8K
15:30 70.76 70.76 70.74 70.74 9.5K
15:31 70.74 70.74 70.73 70.72 16.7K
15:32 70.73 70.75 70.73 70.75 7.1K
15:33 70.75 70.75 70.73 70.75 15.3K
15:34 70.76 70.78 70.76 70.77 19.0K
15:35 70.77 70.77 70.73 70.73 26.7K
15:36 70.72 70.72 70.67 70.67 21.2K
15:37 70.67 70.68 70.66 70.67 19.7K
15:38 70.68 70.71 70.67 70.71 41.0K
15:39 70.70 70.72 70.70 70.71 17.4K
15:40 70.72 70.75 70.72 70.75 17.9K
15:41 70.75 70.77 70.75 70.75 21.2K
15:42 70.74 70.76 70.74 70.76 13.7K
15:43 70.76 70.77 70.75 70.76 13.6K
15:44 70.77 70.81 70.77 70.81 27.4K
15:45 70.81 70.86 70.81 70.83 26.2K
15:46 70.84 70.84 70.82 70.82 31.4K
15:47 70.82 70.86 70.81 70.86 32.6K
15:48 70.86 70.86 70.86 70.86 20.5K
15:49 70.86 70.88 70.86 70.88 26.6K
15:50 70.86 70.90 70.83 70.83 116.2K
15:51 70.83 70.86 70.77 70.79 40.6K
15:52 70.79 70.79 70.71 70.73 42.5K
15:53 70.71 70.72 70.70 70.70 36.8K
15:54 70.71 70.72 70.70 70.69 44.4K
15:55 70.69 70.75 70.69 70.69 52.7K
15:56 70.70 70.71 70.70 70.69 50.4K
15:57 70.69 70.75 70.69 70.73 57.3K
15:58 70.72 70.72 70.70 70.70 40.3K
15:59 70.70 70.76 70.70 70.72 2,515.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available