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 70.54 70.92 70.54 70.91 101.3K
09:31 71.01 71.01 70.83 70.86 7.2K
09:32 70.88 70.88 70.73 70.73 4.8K
09:33 70.74 70.83 70.66 70.83 9.2K
09:34 70.86 71.07 70.86 71.07 9.2K
09:35 71.08 71.08 70.97 71.04 15.4K
09:36 70.98 71.07 70.94 71.07 10.4K
09:37 71.05 71.05 70.91 70.91 6.4K
09:38 70.91 71.05 70.91 71.02 5.6K
09:39 71.08 71.08 71.02 71.02 8.8K
09:40 71.03 71.05 70.98 71.02 9.6K
09:41 71.02 71.07 71.02 71.05 5.6K
09:42 71.05 71.13 71.05 71.11 14.2K
09:43 71.09 71.12 71.06 71.07 7.4K
09:44 71.07 71.12 71.05 71.07 6.7K
09:45 71.10 71.15 71.07 71.15 13.8K
09:46 71.15 71.18 71.15 71.16 9.1K
09:47 71.16 71.31 71.16 71.31 11.0K
09:48 71.30 71.35 71.27 71.35 11.7K
09:49 71.35 71.35 71.26 71.30 10.1K
09:50 71.33 71.43 71.33 71.39 12.2K
09:51 71.40 71.47 71.40 71.44 11.7K
09:52 71.48 71.48 71.44 71.46 10.5K
09:53 71.48 71.48 71.42 71.46 8.6K
09:54 71.50 71.51 71.48 71.50 14.7K
09:55 71.50 71.55 71.42 71.44 17.3K
09:56 71.42 71.49 71.40 71.40 10.9K
09:57 71.40 71.41 71.35 71.35 11.0K
09:58 71.31 71.34 71.30 71.34 7.9K
09:59 71.35 71.38 71.31 71.36 9.4K
10:00 71.35 71.37 71.32 71.32 10.6K
10:01 71.34 71.35 71.28 71.28 13.8K
10:02 71.24 71.27 71.20 71.20 21.6K
10:03 71.17 71.20 71.12 71.11 7.4K
10:04 71.08 71.12 71.08 71.09 10.0K
10:05 71.08 71.14 71.07 71.13 29.7K
10:06 71.14 71.20 71.14 71.16 4.9K
10:07 71.15 71.18 71.13 71.13 9.6K
10:08 71.13 71.23 71.11 71.17 14.5K
10:09 71.20 71.25 71.20 71.25 17.4K
10:10 71.23 71.25 71.22 71.22 5.2K
10:11 71.26 71.28 71.25 71.27 7.7K
10:12 71.27 71.38 71.27 71.38 12.1K
10:13 71.40 71.43 71.28 71.28 9.4K
10:14 71.30 71.33 71.30 71.30 7.4K
10:15 71.27 71.30 71.25 71.30 7.8K
10:16 71.31 71.36 71.31 71.33 21.3K
10:17 71.33 71.36 71.27 71.27 13.6K
10:18 71.27 71.39 71.27 71.39 10.8K
10:19 71.39 71.39 71.33 71.36 8.9K
10:20 71.34 71.40 71.34 71.40 21.7K
10:21 71.42 71.45 71.42 71.42 11.7K
10:22 71.47 71.47 71.45 71.46 33.3K
10:23 71.48 71.48 71.37 71.39 15.6K
10:24 71.38 71.38 71.33 71.33 37.0K
10:25 71.33 71.38 71.32 71.35 9.6K
10:26 71.34 71.37 71.30 71.36 17.1K
10:27 71.39 71.39 71.27 71.28 20.4K
10:28 71.28 71.35 71.27 71.35 26.0K
10:29 71.35 71.40 71.35 71.40 17.9K
10:30 71.40 71.41 71.39 71.39 14.6K
10:31 71.39 71.39 71.29 71.29 14.8K
10:32 71.29 71.36 71.29 71.35 19.6K
10:33 71.33 71.36 71.32 71.36 7.1K
10:34 71.36 71.36 71.35 71.36 4.9K
10:35 71.37 71.38 71.34 71.36 12.6K
10:36 71.35 71.37 71.34 71.37 20.6K
10:37 71.38 71.40 71.36 71.36 10.8K
10:38 71.34 71.36 71.34 71.34 12.0K
10:39 71.33 71.40 71.33 71.39 12.2K
10:40 71.42 71.42 71.39 71.40 11.7K
10:41 71.41 71.43 71.38 71.38 7.9K
10:42 71.39 71.39 71.35 71.38 10.9K
10:43 71.40 71.42 71.38 71.40 9.7K
10:44 71.39 71.39 71.35 71.39 6.7K
10:45 71.38 71.40 71.38 71.38 8.2K
10:46 71.40 71.45 71.39 71.43 13.6K
10:47 71.43 71.43 71.35 71.37 16.0K
10:48 71.38 71.48 71.38 71.47 8.3K
10:49 71.43 71.46 71.43 71.46 5.7K
10:50 71.45 71.47 71.45 71.44 10.2K
10:51 71.44 71.44 71.39 71.40 5.5K
10:52 71.39 71.46 71.39 71.45 5.8K
10:53 71.39 71.41 71.35 71.41 13.4K
10:54 71.40 71.40 71.35 71.35 8.5K
10:55 71.35 71.43 71.35 71.42 10.6K
10:56 71.40 71.40 71.38 71.38 7.3K
10:57 71.40 71.40 71.38 71.39 8.6K
10:58 71.39 71.39 71.37 71.38 5.4K
10:59 71.38 71.38 71.36 71.38 8.8K
11:00 71.38 71.41 71.36 71.36 8.8K
11:01 71.35 71.36 71.33 71.35 24.2K
11:02 71.35 71.38 71.35 71.37 24.2K
11:03 71.37 71.37 71.33 71.33 13.7K
11:04 71.34 71.37 71.34 71.34 13.2K
11:05 71.34 71.36 71.34 71.34 4.6K
11:06 71.34 71.35 71.34 71.34 11.7K
11:07 71.35 71.35 71.33 71.33 19.4K
11:08 71.33 71.33 71.31 71.33 11.3K
11:09 71.35 71.36 71.34 71.34 19.8K
11:10 71.35 71.36 71.35 71.35 5.7K
11:11 71.35 71.36 71.34 71.35 12.8K
11:12 71.35 71.35 71.32 71.32 24.1K
11:13 71.32 71.37 71.31 71.37 9.1K
11:14 71.38 71.39 71.38 71.38 5.6K
11:15 71.34 71.40 71.34 71.40 8.8K
11:16 71.41 71.42 71.41 71.42 10.9K
11:17 71.44 71.44 71.39 71.39 22.5K
11:18 71.39 71.39 71.35 71.36 13.3K
11:19 71.35 71.35 71.29 71.29 36.1K
11:20 71.30 71.32 71.29 71.32 7.6K
11:21 71.32 71.33 71.28 71.28 46.1K
11:22 71.29 71.29 71.26 71.26 18.4K
11:23 71.27 71.28 71.25 71.25 19.6K
11:24 71.26 71.27 71.25 71.27 46.2K
11:25 71.28 71.30 71.28 71.29 26.3K
11:26 71.30 71.37 71.29 71.37 7.7K
11:27 71.37 71.37 71.33 71.33 11.8K
11:28 71.33 71.33 71.29 71.31 40.5K
11:29 71.31 71.31 71.30 71.31 24.8K
11:30 71.31 71.31 71.25 71.27 10.2K
11:31 71.27 71.28 71.21 71.21 59.5K
11:32 71.22 71.25 71.22 71.25 9.3K
11:33 71.25 71.29 71.23 71.29 21.2K
11:34 71.28 71.32 71.26 71.32 22.3K
11:35 71.32 71.35 71.31 71.35 14.7K
11:36 71.36 71.37 71.31 71.33 19.3K
11:37 71.31 71.32 71.28 71.29 6.2K
11:38 71.29 71.34 71.29 71.34 7.6K
11:39 71.31 71.32 71.30 71.32 3.3K
11:40 71.32 71.32 71.31 71.32 7.3K
11:41 71.31 71.31 71.29 71.29 7.6K
11:42 71.27 71.28 71.25 71.28 43.8K
11:43 71.27 71.28 71.27 71.28 5.5K
11:44 71.28 71.30 71.27 71.30 7.5K
11:45 71.32 71.33 71.31 71.31 4.1K
11:46 71.30 71.30 71.29 71.29 4.2K
11:47 71.28 71.28 71.22 71.26 29.0K
11:48 71.26 71.27 71.24 71.26 34.5K
11:49 71.27 71.28 71.27 71.27 6.3K
11:50 71.28 71.30 71.28 71.29 5.0K
11:51 71.30 71.34 71.30 71.34 5.1K
11:52 71.34 71.34 71.33 71.34 5.2K
11:53 71.34 71.36 71.34 71.36 3.3K
11:54 71.38 71.40 71.38 71.40 12.0K
11:55 71.39 71.40 71.39 71.40 3.0K
11:56 71.41 71.44 71.41 71.44 4.1K
11:57 71.45 71.47 71.45 71.46 3.3K
11:58 71.46 71.46 71.43 71.43 5.1K
11:59 71.43 71.43 71.41 71.41 3.7K
12:00 71.42 71.45 71.42 71.44 3.1K
12:01 71.43 71.45 71.41 71.41 8.7K
12:02 71.40 71.40 71.37 71.37 3.9K
12:03 71.36 71.38 71.36 71.38 3.7K
12:04 71.37 71.37 71.37 71.37 4.1K
12:05 71.37 71.37 71.37 71.37 2.5K
12:06 71.36 71.39 71.36 71.39 4.5K
12:07 71.39 71.41 71.39 71.41 3.6K
12:08 71.42 71.42 71.40 71.40 3.8K
12:09 71.40 71.44 71.40 71.43 3.5K
12:10 71.45 71.47 71.45 71.47 3.6K
12:11 71.46 71.47 71.46 71.47 4.1K
12:12 71.49 71.49 71.45 71.46 3.7K
12:13 71.47 71.53 71.47 71.53 9.1K
12:14 71.53 71.53 71.51 71.51 3.6K
12:15 71.52 71.55 71.52 71.55 4.0K
12:16 71.55 71.55 71.52 71.53 4.5K
12:17 71.53 71.53 71.52 71.53 1.5K
12:18 71.53 71.54 71.52 71.52 4.7K
12:19 71.53 71.53 71.48 71.48 6.9K
12:20 71.48 71.50 71.48 71.50 4.3K
12:21 71.48 71.49 71.48 71.47 4.2K
12:22 71.46 71.46 71.46 71.46 1.3K
12:23 71.46 71.48 71.46 71.48 2.9K
12:24 71.50 71.50 71.49 71.49 2.4K
12:25 71.51 71.52 71.51 71.52 3.9K
12:26 71.52 71.52 71.50 71.50 4.4K
12:27 71.49 71.49 71.46 71.47 3.2K
12:28 71.48 71.48 71.48 71.47 3.4K
12:29 71.47 71.47 71.45 71.46 4.1K
12:30 71.46 71.48 71.45 71.46 6.1K
12:31 71.45 71.46 71.44 71.44 2.2K
12:32 71.46 71.47 71.46 71.46 3.0K
12:33 71.46 71.47 71.45 71.46 4.5K
12:34 71.47 71.47 71.46 71.46 2.4K
12:35 71.50 71.52 71.50 71.52 10.9K
12:36 71.52 71.52 71.51 71.52 2.2K
12:37 71.52 71.52 71.49 71.50 3.8K
12:38 71.50 71.51 71.49 71.49 2.2K
12:39 71.49 71.49 71.49 71.49 2.1K
12:40 71.46 71.47 71.45 71.45 3.7K
12:41 71.46 71.46 71.45 71.46 2.9K
12:42 71.48 71.48 71.47 71.48 4.0K
12:43 71.48 71.48 71.47 71.47 2.3K
12:44 71.46 71.47 71.46 71.46 2.3K
12:45 71.46 71.47 71.46 71.46 4.3K
12:46 71.47 71.47 71.42 71.42 5.5K
12:47 71.43 71.44 71.43 71.44 4.3K
12:48 71.45 71.45 71.45 71.45 1.2K
12:49 71.45 71.45 71.42 71.42 2.9K
12:50 71.40 71.40 71.38 71.38 2.7K
12:51 71.39 71.39 71.38 71.39 4.5K
12:52 71.39 71.40 71.38 71.40 3.9K
12:53 71.41 71.43 71.41 71.43 3.7K
12:54 71.39 71.40 71.37 71.37 5.4K
12:55 71.37 71.40 71.37 71.40 4.4K
12:56 71.40 71.40 71.39 71.40 2.1K
12:57 71.41 71.42 71.40 71.40 3.7K
12:58 71.41 71.42 71.41 71.41 4.8K
12:59 71.42 71.52 71.42 71.50 45.4K
13:00 71.49 71.52 71.49 71.51 13.2K
13:01 71.49 71.50 71.49 71.49 6.5K
13:02 71.48 71.49 71.47 71.48 5.3K
13:03 71.48 71.49 71.48 71.49 1.3K
13:04 71.47 71.48 71.47 71.48 4.7K
13:05 71.46 71.47 71.46 71.47 1.4K
13:06 71.46 71.49 71.46 71.49 3.4K
13:07 71.50 71.50 71.49 71.49 3.3K
13:08 71.49 71.49 71.46 71.49 2.5K
13:09 71.50 71.50 71.48 71.48 2.5K
13:10 71.46 71.46 71.45 71.45 9.2K
13:11 71.37 71.38 71.37 71.37 3.6K
13:12 71.38 71.38 71.37 71.38 4.2K
13:13 71.40 71.40 71.40 71.40 1.7K
13:14 71.41 71.41 71.39 71.39 4.5K
13:15 71.38 71.39 71.38 71.39 3.2K
13:16 71.40 71.40 71.39 71.40 2.0K
13:17 71.40 71.40 71.37 71.36 2.8K
13:18 71.37 71.39 71.37 71.39 3.1K
13:19 71.40 71.40 71.39 71.39 3.5K
13:20 71.40 71.42 71.40 71.40 7.6K
13:21 71.40 71.40 71.40 71.40 2.3K
13:22 71.40 71.41 71.40 71.41 1.5K
13:23 71.41 71.41 71.37 71.38 4.9K
13:24 71.38 71.38 71.37 71.37 1.7K
13:25 71.38 71.38 71.36 71.36 4.2K
13:26 71.35 71.40 71.35 71.40 9.2K
13:27 71.40 71.40 71.40 71.40 2.0K
13:28 71.40 71.41 71.40 71.41 2.4K
13:29 71.41 71.41 71.40 71.40 0.8K
13:30 71.41 71.42 71.39 71.39 5.3K
13:31 71.39 71.41 71.39 71.41 4.0K
13:32 71.41 71.41 71.40 71.40 6.5K
13:33 71.41 71.42 71.40 71.42 4.4K
13:34 71.42 71.42 71.40 71.40 2.9K
13:35 71.40 71.40 71.36 71.36 2.8K
13:36 71.31 71.35 71.28 71.28 58.2K
13:37 71.28 71.31 71.28 71.30 35.4K
13:38 71.30 71.36 71.29 71.36 11.8K
13:39 71.37 71.37 71.35 71.36 6.9K
13:40 71.35 71.39 71.35 71.39 7.4K
13:41 71.39 71.40 71.39 71.39 4.9K
13:42 71.39 71.41 71.39 71.40 3.7K
13:43 71.40 71.40 71.40 71.40 3.1K
13:44 71.38 71.38 71.37 71.38 6.9K
13:45 71.39 71.40 71.38 71.38 8.3K
13:46 71.38 71.42 71.38 71.40 5.3K
13:47 71.38 71.38 71.37 71.38 18.4K
13:48 71.38 71.40 71.38 71.40 6.2K
13:49 71.39 71.40 71.39 71.40 6.1K
13:50 71.41 71.42 71.41 71.42 1.4K
13:51 71.42 71.43 71.42 71.43 1.7K
13:52 71.44 71.46 71.44 71.46 12.3K
13:53 71.46 71.47 71.46 71.47 4.2K
13:54 71.45 71.46 71.44 71.45 5.1K
13:55 71.45 71.45 71.45 71.45 0.9K
13:56 71.45 71.47 71.45 71.46 4.6K
13:57 71.46 71.46 71.46 71.46 4.2K
13:58 71.46 71.46 71.45 71.45 6.1K
13:59 71.45 71.49 71.45 71.49 19.5K
14:00 71.52 71.52 71.50 71.51 4.1K
14:01 71.51 71.51 71.51 71.51 7.5K
14:02 71.55 71.57 71.55 71.57 8.2K
14:03 71.58 71.59 71.57 71.58 9.5K
14:04 71.58 71.58 71.52 71.52 16.9K
14:05 71.49 71.50 71.48 71.49 8.3K
14:06 71.50 71.51 71.49 71.49 23.4K
14:07 71.50 71.50 71.49 71.49 1.9K
14:08 71.48 71.52 71.48 71.50 5.9K
14:09 71.49 71.49 71.45 71.45 3.0K
14:10 71.45 71.45 71.42 71.42 4.1K
14:11 71.41 71.47 71.41 71.46 12.0K
14:12 71.47 71.47 71.46 71.47 3.4K
14:13 71.48 71.53 71.48 71.53 9.5K
14:14 71.55 71.55 71.53 71.53 8.6K
14:15 71.53 71.55 71.53 71.55 3.3K
14:16 71.55 71.56 71.54 71.56 4.8K
14:17 71.57 71.60 71.57 71.59 15.9K
14:18 71.57 71.60 71.57 71.60 9.9K
14:19 71.59 71.60 71.58 71.60 10.4K
14:20 71.60 71.60 71.56 71.56 12.2K
14:21 71.52 71.53 71.51 71.52 6.9K
14:22 71.52 71.53 71.51 71.53 16.8K
14:23 71.53 71.54 71.53 71.54 6.1K
14:24 71.54 71.55 71.54 71.54 6.2K
14:25 71.54 71.54 71.53 71.54 4.6K
14:26 71.54 71.54 71.53 71.53 12.4K
14:27 71.53 71.54 71.53 71.54 6.3K
14:28 71.54 71.55 71.54 71.54 7.3K
14:29 71.52 71.55 71.52 71.55 5.3K
14:30 71.55 71.57 71.55 71.55 8.1K
14:31 71.55 71.58 71.55 71.58 18.4K
14:32 71.58 71.58 71.57 71.57 7.2K
14:33 71.57 71.60 71.57 71.60 16.8K
14:34 71.60 71.61 71.60 71.61 10.1K
14:35 71.61 71.61 71.61 71.61 4.5K
14:36 71.61 71.61 71.60 71.60 5.4K
14:37 71.61 71.61 71.60 71.60 7.9K
14:38 71.59 71.59 71.57 71.58 6.3K
14:39 71.59 71.61 71.59 71.61 8.2K
14:40 71.61 71.61 71.60 71.60 4.3K
14:41 71.60 71.60 71.59 71.59 4.0K
14:42 71.60 71.61 71.60 71.60 5.1K
14:43 71.61 71.61 71.57 71.57 15.1K
14:44 71.57 71.58 71.56 71.56 4.7K
14:45 71.56 71.57 71.54 71.56 10.6K
14:46 71.56 71.60 71.56 71.58 12.0K
14:47 71.58 71.58 71.58 71.58 5.0K
14:48 71.58 71.58 71.56 71.57 7.0K
14:49 71.57 71.57 71.55 71.55 11.8K
14:50 71.56 71.57 71.56 71.57 9.6K
14:51 71.58 71.58 71.55 71.55 13.1K
14:52 71.55 71.57 71.54 71.57 8.3K
14:53 71.57 71.57 71.56 71.56 4.2K
14:54 71.57 71.57 71.56 71.56 4.5K
14:55 71.57 71.57 71.57 71.57 2.1K
14:56 71.57 71.58 71.57 71.58 8.0K
14:57 71.58 71.61 71.58 71.58 13.2K
14:58 71.59 71.60 71.58 71.58 8.1K
14:59 71.59 71.62 71.59 71.61 4.7K
15:00 71.62 71.67 71.62 71.66 18.4K
15:01 71.66 71.66 71.65 71.65 6.5K
15:02 71.66 71.68 71.66 71.68 6.3K
15:03 71.69 71.70 71.69 71.69 4.8K
15:04 71.70 71.70 71.67 71.67 7.6K
15:05 71.67 71.67 71.66 71.66 3.4K
15:06 71.66 71.66 71.64 71.65 6.3K
15:07 71.65 71.66 71.65 71.66 10.0K
15:08 71.67 71.69 71.67 71.69 15.0K
15:09 71.69 71.69 71.68 71.69 16.4K
15:10 71.69 71.69 71.68 71.70 11.3K
15:11 71.70 71.72 71.70 71.72 6.1K
15:12 71.72 71.73 71.71 71.71 10.8K
15:13 71.72 71.73 71.71 71.72 5.9K
15:14 71.73 71.74 71.73 71.72 6.6K
15:15 71.72 71.72 71.70 71.70 7.2K
15:16 71.69 71.69 71.66 71.66 6.8K
15:17 71.67 71.67 71.64 71.66 6.8K
15:18 71.65 71.69 71.65 71.69 16.4K
15:19 71.70 71.70 71.68 71.68 10.6K
15:20 71.68 71.68 71.66 71.66 11.1K
15:21 71.67 71.68 71.67 71.68 8.6K
15:22 71.70 71.70 71.70 71.69 3.1K
15:23 71.70 71.71 71.70 71.70 14.7K
15:24 71.69 71.69 71.67 71.69 12.3K
15:25 71.69 71.69 71.66 71.68 15.3K
15:26 71.68 71.69 71.67 71.69 11.5K
15:27 71.69 71.71 71.69 71.71 7.5K
15:28 71.71 71.71 71.70 71.71 2.9K
15:29 71.71 71.72 71.70 71.71 14.9K
15:30 71.71 71.71 71.70 71.71 14.8K
15:31 71.71 71.71 71.70 71.69 10.0K
15:32 71.70 71.72 71.70 71.72 14.8K
15:33 71.72 71.74 71.72 71.73 19.6K
15:34 71.72 71.74 71.70 71.70 13.6K
15:35 71.71 71.72 71.71 71.72 24.2K
15:36 71.72 71.72 71.70 71.71 16.2K
15:37 71.72 71.72 71.72 71.72 13.8K
15:38 71.73 71.73 71.70 71.71 11.0K
15:39 71.71 71.72 71.70 71.72 27.2K
15:40 71.72 71.72 71.69 71.70 26.1K
15:41 71.70 71.74 71.70 71.74 18.3K
15:42 71.74 71.75 71.74 71.74 24.6K
15:43 71.74 71.75 71.66 71.67 30.6K
15:44 71.67 71.68 71.67 71.67 19.0K
15:45 71.68 71.68 71.65 71.66 10.2K
15:46 71.66 71.67 71.65 71.66 15.7K
15:47 71.67 71.69 71.67 71.68 21.5K
15:48 71.69 71.70 71.68 71.70 20.9K
15:49 71.70 71.70 71.70 71.70 7.4K
15:50 71.73 71.74 71.71 71.72 28.7K
15:51 71.73 71.75 71.71 71.74 31.8K
15:52 71.76 71.76 71.73 71.76 25.6K
15:53 71.76 71.76 71.73 71.74 33.9K
15:54 71.74 71.74 71.71 71.73 51.6K
15:55 71.69 71.76 71.67 71.67 96.2K
15:56 71.67 71.74 71.67 71.74 53.6K
15:57 71.74 71.76 71.73 71.74 81.7K
15:58 71.73 71.75 71.72 71.74 57.1K
15:59 71.73 71.83 71.71 71.83 961.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available