Kroger

KR
🏛️ usa →
66.51
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 69.65 69.83 69.63 69.79 84.4K
09:31 69.79 70.07 69.79 70.06 33.4K
09:32 70.12 70.19 70.10 70.12 12.6K
09:33 70.12 70.23 70.05 70.23 36.5K
09:34 70.21 70.23 70.19 70.21 19.9K
09:35 70.21 70.30 70.19 70.30 13.4K
09:36 70.29 70.37 70.28 70.28 13.1K
09:37 70.28 70.35 70.28 70.33 6.7K
09:38 70.32 70.33 70.24 70.24 14.9K
09:39 70.28 70.37 70.28 70.36 22.8K
09:40 70.37 70.38 70.26 70.28 42.6K
09:41 70.29 70.31 70.24 70.28 18.2K
09:42 70.28 70.28 70.22 70.23 9.5K
09:43 70.19 70.27 70.19 70.27 15.3K
09:44 70.25 70.25 70.18 70.19 13.3K
09:45 70.20 70.33 70.20 70.32 20.8K
09:46 70.33 70.38 70.27 70.29 15.8K
09:47 70.29 70.33 70.26 70.26 11.8K
09:48 70.26 70.29 70.23 70.23 5.9K
09:49 70.25 70.31 70.24 70.31 14.3K
09:50 70.32 70.34 70.27 70.27 13.4K
09:51 70.24 70.32 70.24 70.26 15.4K
09:52 70.25 70.26 70.24 70.26 6.8K
09:53 70.29 70.33 70.29 70.30 5.1K
09:54 70.32 70.33 70.30 70.30 6.8K
09:55 70.29 70.30 70.28 70.30 10.0K
09:56 70.27 70.27 70.26 70.26 7.3K
09:57 70.19 70.28 70.19 70.28 8.4K
09:58 70.29 70.34 70.28 70.34 6.0K
09:59 70.33 70.40 70.33 70.40 15.9K
10:00 70.40 70.47 70.35 70.40 17.2K
10:01 70.40 70.40 70.29 70.29 14.3K
10:02 70.30 70.36 70.30 70.36 12.0K
10:03 70.36 70.38 70.35 70.36 15.9K
10:04 70.36 70.41 70.32 70.32 12.5K
10:05 70.33 70.38 70.33 70.34 5.9K
10:06 70.32 70.36 70.30 70.36 9.4K
10:07 70.36 70.36 70.25 70.29 11.4K
10:08 70.27 70.27 70.24 70.24 8.4K
10:09 70.24 70.28 70.24 70.25 6.7K
10:10 70.27 70.33 70.26 70.33 7.1K
10:11 70.32 70.33 70.30 70.30 9.2K
10:12 70.30 70.30 70.27 70.27 7.2K
10:13 70.26 70.33 70.25 70.29 8.0K
10:14 70.29 70.30 70.25 70.28 9.7K
10:15 70.30 70.30 70.28 70.28 2.8K
10:16 70.28 70.29 70.27 70.28 6.3K
10:17 70.26 70.27 70.23 70.27 7.6K
10:18 70.25 70.28 70.25 70.28 21.1K
10:19 70.28 70.34 70.28 70.34 13.6K
10:20 70.33 70.36 70.32 70.36 8.5K
10:21 70.37 70.37 70.29 70.30 8.2K
10:22 70.28 70.28 70.15 70.19 9.9K
10:23 70.19 70.19 70.05 70.05 11.1K
10:24 70.06 70.11 70.04 70.11 7.3K
10:25 70.12 70.15 70.12 70.12 5.8K
10:26 70.13 70.13 70.09 70.13 6.5K
10:27 70.16 70.19 70.16 70.19 4.0K
10:28 70.19 70.24 70.19 70.22 6.6K
10:29 70.21 70.21 70.15 70.15 9.1K
10:30 70.15 70.16 70.13 70.16 5.4K
10:31 70.14 70.16 70.13 70.13 11.2K
10:32 70.13 70.15 70.13 70.14 5.2K
10:33 70.14 70.14 70.10 70.10 6.7K
10:34 70.07 70.10 70.05 70.05 12.2K
10:35 70.05 70.07 70.05 70.06 5.9K
10:36 70.08 70.09 70.07 70.07 7.2K
10:37 70.07 70.07 70.05 70.06 5.3K
10:38 70.02 70.06 70.02 70.03 5.7K
10:39 70.03 70.03 70.00 70.03 8.6K
10:40 70.04 70.04 70.02 70.02 6.4K
10:41 70.01 70.04 70.01 70.03 7.6K
10:42 70.02 70.03 70.01 70.03 3.9K
10:43 70.04 70.04 70.02 70.02 7.0K
10:44 70.06 70.07 70.06 70.07 3.9K
10:45 70.07 70.07 70.01 70.01 7.9K
10:46 70.00 70.00 69.97 69.98 6.8K
10:47 69.99 70.00 69.98 69.98 3.6K
10:48 69.98 69.98 69.95 69.94 7.5K
10:49 69.93 69.99 69.93 69.99 6.5K
10:50 69.98 70.00 69.98 69.99 10.0K
10:51 69.98 70.01 69.97 70.00 7.5K
10:52 70.00 70.03 70.00 70.03 7.0K
10:53 70.04 70.05 70.02 70.05 8.7K
10:54 70.03 70.04 70.03 70.03 8.0K
10:55 70.03 70.06 70.02 70.06 14.7K
10:56 70.04 70.04 70.00 70.01 9.8K
10:57 70.01 70.04 70.00 70.01 6.6K
10:58 70.01 70.02 70.01 70.02 4.8K
10:59 70.00 70.00 69.99 70.00 8.2K
11:00 70.00 70.00 69.95 69.95 12.7K
11:01 69.95 69.95 69.94 69.94 4.8K
11:02 69.94 69.95 69.92 69.92 3.8K
11:03 69.91 69.95 69.91 69.94 3.9K
11:04 69.93 69.97 69.93 69.97 2.3K
11:05 69.98 69.98 69.98 69.97 7.5K
11:06 69.97 69.97 69.94 69.95 5.6K
11:07 69.96 69.96 69.96 69.96 2.9K
11:08 69.96 69.96 69.95 69.94 5.1K
11:09 69.95 69.96 69.92 69.96 10.0K
11:10 69.96 70.04 69.96 70.02 10.1K
11:11 70.03 70.06 70.03 70.04 6.3K
11:12 70.04 70.08 70.03 70.08 9.0K
11:13 70.06 70.06 70.05 70.06 5.4K
11:14 70.06 70.07 70.05 70.06 9.6K
11:15 70.04 70.04 70.02 70.02 8.5K
11:16 70.02 70.02 69.96 69.98 9.5K
11:17 69.98 70.00 69.96 70.00 7.2K
11:18 69.99 70.00 69.99 69.99 5.6K
11:19 70.00 70.01 69.99 70.00 2.7K
11:20 70.00 70.00 69.98 70.00 9.6K
11:21 70.03 70.04 70.03 70.04 8.9K
11:22 70.03 70.04 70.03 70.04 3.5K
11:23 70.03 70.05 70.03 70.05 6.0K
11:24 70.05 70.07 70.05 70.06 8.7K
11:25 70.06 70.07 70.05 70.05 7.3K
11:26 70.04 70.06 70.04 70.06 5.7K
11:27 70.06 70.07 70.04 70.04 7.1K
11:28 70.04 70.05 70.04 70.04 11.8K
11:29 70.03 70.03 70.00 70.00 4.8K
11:30 69.99 69.99 69.95 69.95 6.6K
11:31 69.95 69.96 69.93 69.93 6.3K
11:32 69.93 69.94 69.93 69.94 4.8K
11:33 69.94 69.94 69.93 69.93 5.7K
11:34 69.92 69.96 69.92 69.96 5.5K
11:35 69.95 69.95 69.92 69.92 6.8K
11:36 69.93 69.95 69.93 69.93 6.4K
11:37 69.95 69.96 69.92 69.92 12.7K
11:38 69.91 69.91 69.86 69.86 6.5K
11:39 69.86 69.87 69.86 69.87 4.6K
11:40 69.87 69.90 69.87 69.88 5.5K
11:41 69.88 69.89 69.87 69.88 6.9K
11:42 69.89 69.90 69.88 69.90 5.4K
11:43 69.92 69.97 69.92 69.97 9.7K
11:44 69.96 69.96 69.95 69.94 10.9K
11:45 69.95 69.99 69.95 69.99 7.3K
11:46 69.99 70.00 69.97 70.00 9.1K
11:47 70.00 70.02 70.00 70.01 3.9K
11:48 70.01 70.01 70.01 70.01 3.2K
11:49 70.01 70.04 70.01 70.04 6.8K
11:50 70.03 70.03 70.01 70.01 8.7K
11:51 70.01 70.01 70.00 70.00 6.1K
11:52 69.97 69.97 69.96 69.96 5.6K
11:53 69.95 70.02 69.95 70.02 8.6K
11:54 70.03 70.07 70.03 70.07 6.5K
11:55 70.05 70.06 70.05 70.05 5.6K
11:56 70.05 70.06 70.05 70.06 5.5K
11:57 70.06 70.07 70.06 70.07 2.2K
11:58 70.11 70.11 70.09 70.08 8.0K
11:59 70.09 70.09 70.01 70.01 16.3K
12:00 69.98 69.98 69.97 69.97 2.9K
12:01 69.97 69.97 69.96 69.96 2.2K
12:02 69.96 69.97 69.95 69.95 12.3K
12:03 69.95 69.95 69.92 69.93 4.9K
12:04 69.93 69.96 69.93 69.96 10.1K
12:05 69.94 69.94 69.90 69.90 5.8K
12:06 69.91 69.93 69.89 69.93 4.4K
12:07 69.94 69.94 69.92 69.92 6.9K
12:08 69.95 69.95 69.95 69.94 1.1K
12:09 69.94 69.94 69.93 69.94 7.2K
12:10 69.95 69.95 69.95 69.95 2.3K
12:11 69.96 69.96 69.95 69.96 8.2K
12:12 69.96 69.97 69.93 69.96 8.5K
12:13 69.96 69.96 69.95 69.96 4.0K
12:14 69.96 69.97 69.96 69.97 5.8K
12:15 69.98 70.01 69.98 70.01 6.6K
12:16 70.01 70.02 70.00 70.02 10.3K
12:17 70.02 70.04 70.02 70.03 10.4K
12:18 70.03 70.05 70.03 70.05 7.6K
12:19 70.05 70.07 70.05 70.07 6.1K
12:20 70.07 70.08 70.05 70.05 15.8K
12:21 70.05 70.06 70.00 70.00 14.7K
12:22 70.00 70.01 69.99 69.99 3.9K
12:23 69.99 70.01 69.99 70.01 3.2K
12:24 70.01 70.02 69.99 69.99 8.7K
12:25 69.99 69.99 69.98 69.98 4.4K
12:26 69.99 70.02 69.99 70.02 5.4K
12:27 70.02 70.04 70.02 70.04 3.5K
12:28 70.04 70.06 70.04 70.06 2.7K
12:29 70.06 70.06 70.05 70.06 3.9K
12:30 70.07 70.09 70.07 70.08 10.1K
12:31 70.09 70.09 70.09 70.09 5.5K
12:32 70.09 70.10 70.09 70.10 5.9K
12:33 70.11 70.11 70.11 70.11 3.6K
12:34 70.11 70.11 70.10 70.10 6.5K
12:35 70.10 70.11 70.10 70.10 7.7K
12:36 70.10 70.11 70.10 70.10 8.8K
12:37 70.11 70.14 70.11 70.12 15.4K
12:38 70.13 70.14 70.13 70.14 4.3K
12:39 70.15 70.15 70.14 70.14 4.0K
12:40 70.08 70.10 70.08 70.09 17.7K
12:41 70.09 70.09 70.09 70.09 2.1K
12:42 70.08 70.13 70.08 70.13 7.0K
12:43 70.13 70.13 70.11 70.11 3.8K
12:44 70.11 70.11 70.11 70.11 2.3K
12:45 70.11 70.12 70.11 70.12 4.8K
12:46 70.14 70.14 70.12 70.12 6.5K
12:47 70.10 70.13 70.10 70.12 5.2K
12:48 70.11 70.11 70.09 70.09 3.7K
12:49 70.09 70.09 70.08 70.08 1.7K
12:50 70.09 70.10 70.08 70.09 3.6K
12:51 70.09 70.09 70.04 70.05 9.1K
12:52 70.03 70.03 70.02 70.03 6.3K
12:53 70.04 70.05 70.04 70.05 6.4K
12:55 70.06 70.06 70.03 70.03 5.1K
12:56 70.05 70.06 70.04 70.05 6.7K
12:57 70.05 70.07 70.05 70.07 3.6K
12:58 70.07 70.07 70.07 70.07 4.0K
12:59 70.07 70.08 70.07 70.08 2.5K
13:00 70.08 70.09 70.08 70.08 4.6K
13:01 70.08 70.08 70.08 70.08 0.5K
13:02 70.08 70.08 70.08 70.08 6.9K
13:03 70.09 70.09 70.09 70.09 4.5K
13:04 70.09 70.09 70.06 70.08 11.4K
13:05 70.09 70.09 70.09 70.08 3.7K
13:06 70.08 70.08 70.05 70.05 4.3K
13:07 70.04 70.04 70.01 70.03 10.6K
13:08 70.02 70.04 70.02 70.04 3.6K
13:09 70.04 70.04 70.04 70.04 2.4K
13:10 70.04 70.04 70.02 70.03 6.4K
13:11 70.03 70.03 70.00 70.00 6.1K
13:12 70.00 70.01 69.99 70.00 4.6K
13:13 70.00 70.00 70.00 70.00 2.6K
13:14 70.00 70.04 70.00 70.04 7.3K
13:15 70.05 70.05 70.03 70.03 4.7K
13:16 70.02 70.03 70.01 70.03 6.4K
13:17 70.03 70.05 70.03 70.04 5.1K
13:18 70.05 70.06 70.05 70.05 5.8K
13:19 70.07 70.07 70.07 70.07 3.9K
13:20 70.07 70.07 70.07 70.07 5.7K
13:21 70.08 70.08 70.05 70.05 5.6K
13:22 70.05 70.05 70.03 70.03 3.1K
13:23 70.05 70.05 70.05 70.05 3.8K
13:25 70.07 70.09 70.07 70.08 32.3K
13:26 70.08 70.08 70.05 70.05 6.4K
13:27 70.08 70.08 70.06 70.06 6.3K
13:28 70.06 70.09 70.06 70.08 3.2K
13:29 70.09 70.11 70.09 70.10 5.7K
13:30 70.11 70.11 70.11 70.11 3.7K
13:31 70.11 70.11 70.05 70.05 7.0K
13:32 70.05 70.05 70.05 70.05 1.5K
13:33 70.05 70.08 70.05 70.08 6.8K
13:34 70.07 70.07 70.07 70.07 1.1K
13:35 70.07 70.07 70.07 70.07 2.1K
13:36 70.07 70.07 70.01 70.01 13.2K
13:37 70.00 70.02 70.00 70.01 5.2K
13:38 70.01 70.03 70.01 70.01 8.6K
13:39 69.99 69.99 69.99 69.99 0.2K
13:40 69.99 70.00 69.99 70.00 8.3K
13:41 69.99 70.02 69.99 70.00 7.6K
13:42 70.01 70.02 70.01 70.01 2.9K
13:43 70.01 70.01 70.00 70.00 12.4K
13:44 70.02 70.03 70.02 70.03 3.7K
13:45 70.03 70.05 70.03 70.05 2.8K
13:46 70.05 70.08 70.05 70.07 9.7K
13:47 70.08 70.08 70.08 70.08 1.1K
13:48 70.08 70.08 70.07 70.07 8.1K
13:49 70.07 70.08 70.07 70.08 2.4K
13:50 70.09 70.10 70.08 70.10 3.0K
13:51 70.11 70.11 70.11 70.11 2.4K
13:52 70.11 70.11 70.11 70.11 1.0K
13:53 70.12 70.12 70.12 70.11 1.1K
13:54 70.12 70.13 70.12 70.11 9.5K
13:55 70.12 70.12 70.12 70.12 2.1K
13:56 70.11 70.13 70.11 70.13 7.2K
13:57 70.11 70.13 70.10 70.13 6.7K
13:58 70.13 70.13 70.13 70.13 0.5K
13:59 70.13 70.14 70.13 70.14 4.0K
14:00 70.15 70.15 70.14 70.14 1.1K
14:01 70.17 70.17 70.16 70.16 5.0K
14:02 70.17 70.17 70.14 70.14 9.7K
14:03 70.14 70.15 70.14 70.15 3.9K
14:04 70.14 70.15 70.13 70.13 5.9K
14:05 70.13 70.17 70.13 70.17 7.2K
14:06 70.17 70.17 70.17 70.17 1.7K
14:07 70.17 70.18 70.17 70.18 2.8K
14:08 70.18 70.19 70.18 70.19 1.1K
14:09 70.20 70.21 70.20 70.21 11.6K
14:10 70.21 70.21 70.18 70.18 4.2K
14:11 70.18 70.21 70.18 70.21 7.2K
14:12 70.22 70.22 70.21 70.21 2.6K
14:13 70.22 70.22 70.21 70.21 1.1K
14:14 70.21 70.22 70.21 70.22 1.0K
14:15 70.22 70.22 70.22 70.22 0.8K
14:16 70.22 70.22 70.22 70.22 2.2K
14:17 70.23 70.23 70.23 70.22 7.7K
14:18 70.23 70.23 70.23 70.23 8.2K
14:19 70.22 70.25 70.22 70.24 3.5K
14:20 70.24 70.24 70.23 70.24 3.8K
14:21 70.25 70.26 70.25 70.26 3.1K
14:22 70.26 70.26 70.23 70.25 9.5K
14:23 70.26 70.26 70.23 70.24 3.8K
14:24 70.24 70.24 70.21 70.21 4.9K
14:25 70.20 70.20 70.17 70.17 3.6K
14:26 70.17 70.17 70.17 70.17 5.2K
14:27 70.16 70.16 70.16 70.16 5.2K
14:28 70.14 70.14 70.14 70.14 3.7K
14:29 70.14 70.15 70.14 70.15 4.3K
14:30 70.15 70.15 70.15 70.15 4.9K
14:31 70.14 70.16 70.14 70.15 22.9K
14:32 70.15 70.16 70.13 70.16 19.8K
14:33 70.15 70.18 70.14 70.18 42.1K
14:34 70.19 70.20 70.19 70.20 6.5K
14:35 70.21 70.23 70.21 70.23 10.9K
14:36 70.23 70.23 70.23 70.23 1.2K
14:37 70.23 70.23 70.23 70.22 2.8K
14:38 70.24 70.24 70.23 70.23 11.8K
14:39 70.23 70.23 70.20 70.22 18.9K
14:40 70.17 70.19 70.17 70.19 10.8K
14:41 70.20 70.20 70.20 70.20 6.5K
14:42 70.21 70.21 70.20 70.20 5.1K
14:43 70.19 70.20 70.19 70.20 4.7K
14:44 70.20 70.22 70.20 70.19 8.8K
14:45 70.15 70.16 70.15 70.16 3.7K
14:46 70.16 70.17 70.16 70.17 2.5K
14:47 70.18 70.19 70.18 70.19 2.0K
14:48 70.19 70.19 70.18 70.18 9.7K
14:49 70.18 70.18 70.16 70.16 4.9K
14:50 70.17 70.17 70.17 70.17 3.9K
14:51 70.18 70.18 70.17 70.17 5.1K
14:52 70.17 70.17 70.15 70.16 4.6K
14:53 70.17 70.17 70.15 70.15 4.7K
14:54 70.15 70.15 70.14 70.15 5.4K
14:55 70.15 70.15 70.13 70.14 4.1K
14:56 70.14 70.16 70.14 70.16 9.0K
14:57 70.14 70.14 70.12 70.12 5.0K
14:58 70.13 70.13 70.09 70.11 6.5K
14:59 70.10 70.10 70.09 70.09 5.8K
15:00 70.10 70.11 70.09 70.11 7.9K
15:01 70.11 70.13 70.11 70.12 8.1K
15:02 70.13 70.14 70.13 70.13 6.0K
15:03 70.13 70.14 70.13 70.14 5.3K
15:04 70.15 70.15 70.15 70.15 6.2K
15:05 70.16 70.17 70.16 70.16 5.1K
15:06 70.17 70.17 70.16 70.16 11.3K
15:07 70.15 70.17 70.14 70.17 8.2K
15:08 70.17 70.17 70.17 70.17 1.0K
15:09 70.17 70.17 70.12 70.11 6.9K
15:10 70.12 70.12 70.09 70.10 5.4K
15:11 70.10 70.15 70.10 70.14 11.7K
15:12 70.14 70.16 70.14 70.15 7.0K
15:13 70.16 70.17 70.16 70.17 2.5K
15:14 70.17 70.17 70.15 70.16 8.6K
15:15 70.15 70.15 70.14 70.14 3.3K
15:16 70.13 70.13 70.10 70.10 7.6K
15:17 70.09 70.09 70.06 70.09 10.7K
15:18 70.09 70.11 70.09 70.08 26.4K
15:19 70.09 70.11 70.09 70.11 3.7K
15:20 70.11 70.11 70.11 70.11 10.5K
15:21 70.11 70.13 70.10 70.13 8.5K
15:22 70.12 70.13 70.12 70.13 3.1K
15:23 70.13 70.14 70.13 70.14 2.3K
15:24 70.15 70.15 70.14 70.14 7.9K
15:25 70.13 70.14 70.13 70.14 7.8K
15:26 70.13 70.13 70.11 70.11 8.5K
15:27 70.11 70.11 70.10 70.11 2.7K
15:28 70.12 70.13 70.12 70.12 10.3K
15:29 70.14 70.15 70.13 70.15 8.7K
15:30 70.15 70.15 70.12 70.13 12.7K
15:31 70.12 70.15 70.12 70.15 8.5K
15:32 70.14 70.14 70.13 70.13 8.3K
15:33 70.14 70.14 70.14 70.14 4.7K
15:34 70.14 70.14 70.12 70.11 11.4K
15:35 70.12 70.13 70.12 70.13 9.9K
15:36 70.13 70.13 70.12 70.13 8.9K
15:37 70.12 70.14 70.12 70.11 18.9K
15:38 70.11 70.11 70.10 70.11 6.7K
15:39 70.12 70.12 70.10 70.11 22.9K
15:40 70.10 70.13 70.10 70.13 9.6K
15:41 70.13 70.14 70.13 70.14 5.4K
15:42 70.15 70.16 70.15 70.16 17.1K
15:43 70.14 70.15 70.14 70.15 14.6K
15:44 70.14 70.14 70.12 70.12 11.7K
15:45 70.12 70.14 70.12 70.13 25.7K
15:46 70.14 70.14 70.12 70.11 13.5K
15:47 70.11 70.11 70.09 70.10 8.4K
15:48 70.10 70.10 70.05 70.05 15.5K
15:49 70.04 70.05 70.03 70.05 10.8K
15:50 70.07 70.10 70.05 70.05 28.1K
15:51 70.05 70.05 70.03 70.04 11.0K
15:52 70.04 70.07 70.04 70.05 21.6K
15:53 70.05 70.06 70.04 70.06 22.4K
15:54 70.06 70.08 70.06 70.08 19.9K
15:55 70.10 70.18 70.10 70.18 47.3K
15:56 70.19 70.19 70.17 70.19 34.3K
15:57 70.17 70.17 70.15 70.15 62.5K
15:58 70.16 70.17 70.14 70.17 58.6K
15:59 70.16 70.17 70.11 70.14 1,127.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available