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 69.00 69.00 68.98 69.00 44.5K
09:31 69.00 69.14 69.00 69.05 4.8K
09:32 69.07 69.29 68.99 69.22 20.7K
09:33 69.30 69.30 69.22 69.30 8.3K
09:34 69.29 69.30 69.23 69.23 6.2K
09:35 69.23 69.23 69.00 69.00 15.5K
09:36 69.07 69.21 69.07 69.14 8.7K
09:37 69.14 69.14 69.06 69.11 5.9K
09:38 69.09 69.19 69.08 69.19 8.4K
09:39 69.19 69.19 69.02 69.02 8.9K
09:40 69.08 69.11 69.06 69.06 5.7K
09:41 69.11 69.12 68.99 68.99 7.2K
09:42 69.01 69.16 68.99 69.15 7.5K
09:43 69.12 69.20 69.12 69.20 9.3K
09:44 69.19 69.22 69.12 69.12 7.2K
09:45 69.15 69.17 69.12 69.17 8.0K
09:46 69.12 69.12 69.03 69.03 13.6K
09:47 69.03 69.05 68.93 68.93 7.6K
09:48 68.92 68.92 68.77 68.80 15.0K
09:49 68.80 68.81 68.75 68.80 15.5K
09:50 68.85 68.85 68.73 68.74 12.8K
09:51 68.75 68.84 68.75 68.84 5.5K
09:52 68.84 68.84 68.77 68.77 6.9K
09:53 68.76 68.83 68.76 68.81 5.4K
09:54 68.84 68.84 68.77 68.77 9.1K
09:55 68.76 68.85 68.76 68.84 10.7K
09:56 68.86 68.87 68.80 68.82 9.9K
09:57 68.82 68.82 68.69 68.69 12.1K
09:58 68.71 68.71 68.66 68.71 10.9K
09:59 68.70 68.79 68.65 68.79 13.9K
10:00 68.75 68.84 68.72 68.83 11.1K
10:01 68.83 68.83 68.73 68.75 8.0K
10:02 68.75 68.75 68.69 68.74 14.4K
10:03 68.72 68.75 68.71 68.75 3.2K
10:04 68.73 68.75 68.73 68.75 10.2K
10:05 68.74 68.74 68.63 68.67 16.3K
10:06 68.64 68.68 68.64 68.67 9.3K
10:07 68.66 68.68 68.64 68.68 9.5K
10:08 68.66 68.68 68.63 68.68 6.5K
10:09 68.68 68.69 68.66 68.66 10.2K
10:10 68.67 68.71 68.67 68.69 9.3K
10:11 68.71 68.71 68.67 68.67 10.8K
10:12 68.69 68.69 68.64 68.64 4.9K
10:13 68.64 68.64 68.58 68.60 18.0K
10:14 68.59 68.59 68.49 68.52 11.9K
10:15 68.43 68.48 68.42 68.42 17.7K
10:16 68.42 68.47 68.42 68.46 14.6K
10:17 68.48 68.48 68.43 68.45 12.7K
10:18 68.44 68.46 68.41 68.41 11.4K
10:19 68.41 68.45 68.41 68.45 9.0K
10:20 68.45 68.50 68.45 68.48 11.1K
10:21 68.48 68.50 68.47 68.50 6.8K
10:22 68.50 68.50 68.43 68.48 10.9K
10:23 68.48 68.49 68.36 68.37 16.0K
10:24 68.37 68.40 68.35 68.38 7.7K
10:25 68.41 68.43 68.40 68.41 5.9K
10:26 68.41 68.42 68.39 68.42 6.1K
10:27 68.42 68.42 68.39 68.41 8.0K
10:28 68.41 68.46 68.41 68.43 6.8K
10:29 68.42 68.42 68.42 68.42 6.1K
10:30 68.42 68.43 68.42 68.42 8.9K
10:31 68.42 68.43 68.39 68.40 16.6K
10:32 68.41 68.45 68.41 68.44 10.8K
10:33 68.43 68.44 68.39 68.41 10.7K
10:34 68.41 68.43 68.41 68.43 6.6K
10:35 68.43 68.46 68.42 68.46 8.1K
10:36 68.46 68.49 68.45 68.48 7.6K
10:37 68.48 68.51 68.48 68.50 44.6K
10:38 68.49 68.49 68.43 68.44 7.4K
10:39 68.44 68.44 68.37 68.38 16.4K
10:40 68.37 68.40 68.35 68.35 24.1K
10:41 68.33 68.34 68.31 68.32 32.1K
10:42 68.32 68.33 68.28 68.28 19.4K
10:43 68.28 68.30 68.27 68.30 15.1K
10:44 68.31 68.31 68.31 68.31 1.6K
10:45 68.31 68.33 68.30 68.33 8.9K
10:46 68.33 68.33 68.28 68.28 8.3K
10:47 68.27 68.29 68.26 68.29 10.9K
10:48 68.30 68.32 68.30 68.32 3.6K
10:49 68.34 68.37 68.34 68.36 9.8K
10:50 68.38 68.43 68.38 68.40 6.5K
10:51 68.41 68.41 68.37 68.39 9.0K
10:52 68.40 68.40 68.31 68.31 41.0K
10:53 68.33 68.36 68.28 68.28 16.4K
10:54 68.29 68.31 68.27 68.31 12.3K
10:55 68.32 68.32 68.28 68.28 19.2K
10:56 68.28 68.33 68.28 68.32 13.1K
10:57 68.32 68.36 68.32 68.34 13.0K
10:58 68.30 68.31 68.29 68.29 10.3K
10:59 68.28 68.29 68.13 68.13 72.0K
11:00 68.13 68.15 68.10 68.13 20.2K
11:01 68.14 68.18 68.14 68.17 30.8K
11:02 68.18 68.20 68.16 68.17 42.0K
11:03 68.16 68.21 68.14 68.19 18.0K
11:04 68.19 68.19 68.16 68.16 7.2K
11:05 68.13 68.15 68.10 68.15 13.5K
11:06 68.17 68.18 68.16 68.16 8.4K
11:07 68.13 68.14 68.12 68.14 12.4K
11:08 68.15 68.16 68.14 68.15 7.8K
11:09 68.15 68.18 68.15 68.16 8.8K
11:10 68.15 68.16 68.12 68.16 11.1K
11:11 68.15 68.16 68.13 68.13 13.1K
11:12 68.09 68.09 68.05 68.06 25.2K
11:13 68.07 68.07 68.04 68.04 17.4K
11:14 68.04 68.04 68.00 68.03 26.4K
11:15 68.03 68.05 68.03 68.04 12.5K
11:16 68.06 68.08 68.02 68.02 12.0K
11:17 68.06 68.08 68.05 68.09 8.0K
11:18 68.08 68.10 68.05 68.07 27.1K
11:19 68.07 68.09 68.03 68.08 14.8K
11:20 68.08 68.12 68.07 68.07 28.3K
11:21 68.08 68.12 68.07 68.10 33.9K
11:22 68.10 68.13 68.07 68.10 31.9K
11:23 68.10 68.10 68.07 68.09 16.9K
11:24 68.09 68.11 68.09 68.11 7.5K
11:25 68.13 68.17 68.12 68.16 70.6K
11:26 68.16 68.16 68.11 68.13 22.1K
11:27 68.13 68.18 68.10 68.10 12.4K
11:28 68.11 68.15 68.10 68.12 19.0K
11:29 68.13 68.13 68.09 68.09 6.9K
11:30 68.09 68.11 68.07 68.11 19.7K
11:31 68.11 68.12 68.11 68.12 14.3K
11:32 68.13 68.13 68.12 68.12 9.7K
11:33 68.12 68.17 68.12 68.17 16.3K
11:34 68.17 68.17 68.14 68.16 19.5K
11:35 68.15 68.16 68.15 68.16 10.1K
11:36 68.16 68.17 68.16 68.17 5.2K
11:37 68.16 68.16 68.13 68.16 14.9K
11:38 68.16 68.16 68.13 68.15 4.2K
11:39 68.15 68.16 68.15 68.15 3.9K
11:40 68.15 68.19 68.13 68.15 20.7K
11:41 68.15 68.15 68.15 68.15 6.7K
11:42 68.14 68.16 68.13 68.13 9.2K
11:43 68.12 68.13 68.12 68.12 3.9K
11:44 68.09 68.12 68.09 68.11 12.0K
11:45 68.11 68.14 68.11 68.14 8.0K
11:46 68.14 68.14 68.07 68.07 14.7K
11:47 68.05 68.06 68.02 68.02 26.5K
11:48 68.02 68.03 68.02 68.02 6.3K
11:49 68.03 68.03 67.96 67.96 28.7K
11:50 67.96 67.96 67.93 67.93 10.4K
11:51 67.94 67.95 67.93 67.95 4.5K
11:52 67.94 67.97 67.94 67.98 11.7K
11:53 67.99 68.00 67.99 67.99 18.1K
11:54 67.99 68.01 67.99 68.01 8.1K
11:55 68.01 68.01 67.98 67.98 9.7K
11:56 67.99 68.01 67.99 68.01 10.9K
11:57 68.01 68.05 68.01 68.05 12.1K
11:58 68.05 68.05 68.04 68.04 5.8K
11:59 68.04 68.06 68.04 68.06 7.8K
12:00 68.06 68.13 68.06 68.13 7.5K
12:01 68.13 68.14 68.12 68.13 6.0K
12:02 68.14 68.16 68.14 68.15 4.7K
12:03 68.16 68.18 68.16 68.17 7.5K
12:04 68.16 68.19 68.16 68.19 6.9K
12:05 68.18 68.19 68.17 68.19 6.2K
12:06 68.18 68.19 68.18 68.19 0.9K
12:07 68.18 68.18 68.15 68.15 8.5K
12:08 68.14 68.14 68.12 68.13 8.3K
12:09 68.16 68.18 68.16 68.18 22.9K
12:10 68.17 68.17 68.16 68.17 11.2K
12:11 68.17 68.17 68.04 68.04 46.1K
12:12 68.02 68.03 68.02 68.03 12.6K
12:13 68.03 68.03 67.98 67.97 9.9K
12:14 67.99 67.99 67.98 67.99 11.3K
12:15 67.99 68.01 67.99 68.00 11.1K
12:16 68.00 68.02 67.99 68.02 11.2K
12:17 68.02 68.02 67.98 67.98 16.1K
12:18 67.99 67.99 67.98 67.97 11.7K
12:19 67.97 67.97 67.93 67.93 9.2K
12:20 67.93 67.93 67.91 67.92 15.9K
12:21 67.92 67.94 67.91 67.94 11.3K
12:22 67.94 67.96 67.94 67.96 5.7K
12:23 67.96 67.96 67.92 67.92 10.2K
12:24 67.93 67.94 67.93 67.94 7.3K
12:25 67.94 67.94 67.92 67.94 11.6K
12:26 67.95 67.95 67.93 67.94 4.3K
12:27 67.95 67.99 67.95 67.97 6.7K
12:28 67.97 67.97 67.83 67.89 99.7K
12:29 67.88 67.93 67.88 67.93 9.1K
12:30 67.92 67.92 67.91 67.91 3.8K
12:31 67.94 67.94 67.90 67.91 6.3K
12:32 67.90 67.93 67.90 67.92 3.2K
12:33 67.92 67.94 67.91 67.92 8.7K
12:34 67.93 67.94 67.92 67.93 4.0K
12:35 67.93 67.95 67.93 67.95 8.6K
12:36 67.95 67.96 67.95 67.96 8.1K
12:37 67.96 67.98 67.96 67.98 6.2K
12:38 67.97 67.97 67.95 67.97 4.3K
12:39 67.97 67.98 67.93 67.95 12.9K
12:40 67.95 67.96 67.95 67.95 8.8K
12:41 67.95 67.96 67.95 67.95 4.2K
12:42 67.95 67.95 67.93 67.95 20.0K
12:43 67.93 67.95 67.93 67.95 8.2K
12:44 67.95 67.95 67.93 67.93 8.0K
12:45 67.91 67.91 67.90 67.90 5.2K
12:46 67.88 67.90 67.86 67.89 9.5K
12:47 67.90 67.91 67.90 67.91 4.4K
12:48 67.89 67.89 67.86 67.86 4.4K
12:49 67.85 67.86 67.84 67.86 4.4K
12:50 67.87 67.89 67.87 67.87 12.9K
12:51 67.87 67.87 67.85 67.85 10.0K
12:52 67.85 67.87 67.84 67.87 7.2K
12:53 67.87 67.94 67.87 67.94 7.0K
12:54 67.94 67.94 67.94 67.94 3.9K
12:55 67.94 67.94 67.91 67.92 5.0K
12:56 67.92 67.92 67.89 67.91 7.5K
12:57 67.91 67.91 67.91 67.91 1.8K
12:58 67.90 67.90 67.89 67.89 2.9K
12:59 67.88 67.89 67.87 67.87 11.2K
13:00 67.87 67.87 67.85 67.86 5.3K
13:01 67.85 67.86 67.83 67.85 9.5K
13:02 67.85 67.89 67.84 67.88 8.2K
13:03 67.89 67.90 67.89 67.90 4.3K
13:04 67.91 67.93 67.90 67.93 4.8K
13:05 67.93 67.93 67.91 67.93 4.7K
13:06 67.94 68.00 67.93 68.00 5.6K
13:07 67.98 67.98 67.97 67.97 3.2K
13:08 67.98 68.00 67.98 68.00 3.3K
13:09 67.99 67.99 67.98 67.99 5.0K
13:10 67.99 67.99 67.95 67.96 4.3K
13:11 67.95 67.95 67.95 67.95 4.7K
13:12 67.94 67.94 67.93 67.94 3.9K
13:13 67.94 67.96 67.94 67.96 8.6K
13:14 67.97 67.97 67.97 67.97 2.9K
13:15 67.96 67.97 67.96 67.96 5.6K
13:16 67.95 67.99 67.94 67.99 9.7K
13:17 67.98 67.99 67.98 67.99 4.4K
13:18 67.98 67.99 67.95 67.98 14.7K
13:19 67.98 67.98 67.96 67.96 2.2K
13:20 67.96 67.97 67.91 67.91 7.5K
13:21 67.90 67.90 67.88 67.89 11.0K
13:22 67.88 67.88 67.85 67.85 6.8K
13:23 67.82 67.82 67.76 67.78 31.8K
13:24 67.79 67.79 67.76 67.76 17.4K
13:25 67.76 67.79 67.75 67.75 29.9K
13:26 67.73 67.73 67.64 67.65 67.8K
13:27 67.67 67.67 67.66 67.66 15.5K
13:28 67.62 67.62 67.60 67.62 21.7K
13:29 67.62 67.65 67.62 67.65 9.0K
13:30 67.67 67.67 67.63 67.63 14.4K
13:31 67.63 67.63 67.62 67.62 2.9K
13:32 67.60 67.65 67.60 67.65 54.4K
13:33 67.66 67.67 67.66 67.66 4.6K
13:34 67.66 67.66 67.53 67.53 39.5K
13:35 67.54 67.64 67.54 67.57 13.9K
13:36 67.59 67.62 67.59 67.61 7.1K
13:37 67.64 67.67 67.64 67.64 10.6K
13:38 67.64 67.67 67.62 67.67 7.8K
13:39 67.67 67.67 67.63 67.63 13.3K
13:40 67.63 67.64 67.63 67.63 2.9K
13:41 67.63 67.68 67.63 67.68 11.3K
13:42 67.72 67.76 67.71 67.74 30.3K
13:43 67.74 67.75 67.73 67.74 3.8K
13:44 67.74 67.74 67.71 67.71 7.3K
13:45 67.71 67.71 67.70 67.70 3.8K
13:46 67.69 67.74 67.69 67.74 12.7K
13:47 67.74 67.75 67.69 67.69 16.8K
13:48 67.66 67.66 67.64 67.65 11.6K
13:49 67.63 67.65 67.61 67.64 13.6K
13:50 67.65 67.65 67.61 67.61 11.3K
13:51 67.61 67.61 67.60 67.61 4.0K
13:52 67.62 67.62 67.62 67.62 5.5K
13:53 67.62 67.63 67.62 67.61 7.4K
13:54 67.60 67.61 67.59 67.59 14.8K
13:55 67.58 67.58 67.47 67.47 21.2K
13:56 67.47 67.47 67.45 67.45 13.9K
13:57 67.45 67.46 67.44 67.46 11.3K
13:58 67.47 67.47 67.44 67.45 6.8K
13:59 67.46 67.48 67.46 67.48 5.8K
14:00 67.47 67.50 67.47 67.50 10.6K
14:01 67.48 67.48 67.43 67.44 18.5K
14:02 67.44 67.46 67.44 67.46 12.8K
14:03 67.47 67.47 67.44 67.44 7.4K
14:04 67.44 67.44 67.34 67.34 16.5K
14:05 67.34 67.36 67.32 67.35 33.8K
14:06 67.35 67.36 67.34 67.36 10.6K
14:07 67.36 67.36 67.34 67.36 11.9K
14:08 67.36 67.38 67.32 67.38 20.3K
14:09 67.38 67.38 67.33 67.34 11.2K
14:10 67.34 67.34 67.34 67.34 5.1K
14:11 67.34 67.37 67.33 67.37 21.6K
14:12 67.37 67.38 67.36 67.36 11.5K
14:13 67.36 67.37 67.36 67.37 4.4K
14:14 67.37 67.37 67.35 67.36 6.9K
14:15 67.36 67.36 67.35 67.36 7.5K
14:16 67.36 67.39 67.35 67.36 8.0K
14:17 67.35 67.38 67.35 67.38 14.5K
14:18 67.38 67.40 67.38 67.40 5.8K
14:19 67.41 67.41 67.39 67.40 5.7K
14:20 67.39 67.39 67.38 67.39 10.4K
14:21 67.42 67.43 67.40 67.41 10.9K
14:22 67.41 67.42 67.40 67.42 8.4K
14:23 67.42 67.42 67.42 67.42 6.3K
14:24 67.43 67.44 67.43 67.44 6.4K
14:25 67.43 67.44 67.43 67.44 5.1K
14:26 67.45 67.46 67.44 67.46 8.0K
14:27 67.46 67.46 67.46 67.46 2.9K
14:28 67.46 67.46 67.45 67.44 4.2K
14:29 67.44 67.44 67.44 67.44 7.5K
14:30 67.43 67.44 67.43 67.44 5.9K
14:31 67.43 67.47 67.43 67.47 14.0K
14:32 67.47 67.47 67.46 67.47 4.1K
14:33 67.47 67.50 67.47 67.50 9.8K
14:34 67.50 67.50 67.49 67.50 14.8K
14:35 67.52 67.53 67.52 67.53 6.3K
14:36 67.52 67.53 67.52 67.53 8.4K
14:37 67.53 67.54 67.53 67.53 6.8K
14:38 67.52 67.52 67.51 67.51 13.2K
14:39 67.51 67.54 67.51 67.54 7.4K
14:40 67.54 67.54 67.54 67.54 4.2K
14:41 67.59 67.63 67.59 67.63 22.8K
14:42 67.65 67.66 67.64 67.64 5.8K
14:43 67.65 67.71 67.65 67.71 6.2K
14:44 67.69 67.72 67.69 67.71 7.9K
14:45 67.71 67.75 67.71 67.75 8.9K
14:46 67.75 67.77 67.74 67.77 3.8K
14:47 67.79 67.79 67.77 67.78 3.8K
14:48 67.79 67.83 67.79 67.82 6.5K
14:49 67.82 67.82 67.80 67.81 15.8K
14:50 67.81 67.87 67.81 67.83 15.8K
14:51 67.81 67.84 67.80 67.84 10.4K
14:52 67.84 67.86 67.84 67.86 7.5K
14:53 67.85 67.87 67.85 67.86 4.6K
14:54 67.87 67.87 67.83 67.83 10.0K
14:55 67.82 67.82 67.76 67.77 12.7K
14:56 67.76 67.77 67.69 67.69 18.2K
14:57 67.69 67.70 67.67 67.67 22.2K
14:58 67.67 67.67 67.64 67.66 40.4K
14:59 67.66 67.67 67.64 67.67 19.4K
15:00 67.67 67.67 67.64 67.64 8.2K
15:01 67.64 67.66 67.60 67.60 16.6K
15:02 67.60 67.60 67.57 67.59 35.4K
15:03 67.58 67.60 67.58 67.59 8.0K
15:04 67.59 67.61 67.59 67.61 17.4K
15:05 67.58 67.58 67.56 67.58 13.1K
15:06 67.58 67.58 67.57 67.58 12.4K
15:07 67.54 67.55 67.54 67.55 11.7K
15:08 67.55 67.58 67.55 67.58 10.7K
15:09 67.58 67.61 67.58 67.61 7.2K
15:10 67.61 67.61 67.58 67.59 11.2K
15:11 67.58 67.60 67.58 67.60 7.0K
15:12 67.59 67.59 67.57 67.59 10.3K
15:13 67.58 67.59 67.57 67.58 11.6K
15:14 67.58 67.61 67.58 67.61 35.0K
15:15 67.62 67.65 67.62 67.64 36.6K
15:16 67.65 67.67 67.65 67.65 14.4K
15:17 67.65 67.66 67.63 67.66 18.8K
15:18 67.65 67.65 67.62 67.63 9.2K
15:19 67.63 67.63 67.59 67.59 13.9K
15:20 67.58 67.58 67.52 67.53 15.7K
15:21 67.53 67.53 67.50 67.52 16.9K
15:22 67.51 67.53 67.51 67.51 25.1K
15:23 67.51 67.54 67.50 67.54 12.9K
15:24 67.54 67.56 67.53 67.56 12.6K
15:25 67.56 67.56 67.52 67.56 47.3K
15:26 67.57 67.64 67.57 67.63 33.2K
15:27 67.62 67.67 67.62 67.66 23.2K
15:28 67.65 67.65 67.63 67.64 8.8K
15:29 67.64 67.64 67.62 67.61 12.2K
15:30 67.62 67.66 67.62 67.66 20.9K
15:31 67.66 67.66 67.66 67.66 11.0K
15:32 67.66 67.67 67.64 67.64 11.6K
15:33 67.63 67.68 67.63 67.67 18.0K
15:34 67.67 67.70 67.67 67.67 23.2K
15:35 67.68 67.69 67.64 67.64 22.1K
15:36 67.64 67.64 67.62 67.62 32.3K
15:37 67.62 67.66 67.62 67.66 16.1K
15:38 67.66 67.68 67.66 67.66 19.5K
15:39 67.66 67.66 67.65 67.66 45.8K
15:40 67.66 67.69 67.63 67.69 28.5K
15:41 67.69 67.70 67.68 67.70 17.1K
15:42 67.70 67.71 67.70 67.71 24.5K
15:43 67.71 67.71 67.69 67.69 45.0K
15:44 67.70 67.70 67.68 67.69 35.8K
15:45 67.70 67.72 67.62 67.62 29.6K
15:46 67.63 67.67 67.62 67.67 53.3K
15:47 67.66 67.74 67.66 67.73 29.0K
15:48 67.72 67.76 67.70 67.72 108.5K
15:49 67.71 67.71 67.69 67.71 25.6K
15:50 67.72 67.80 67.72 67.80 65.2K
15:51 67.81 67.83 67.77 67.82 60.9K
15:52 67.82 67.91 67.80 67.91 31.1K
15:53 67.92 68.00 67.92 67.97 32.0K
15:54 67.98 68.01 67.98 68.00 39.0K
15:55 68.00 68.02 67.97 68.02 76.9K
15:56 68.03 68.03 67.98 67.99 55.4K
15:57 67.98 68.00 67.96 67.98 90.9K
15:58 67.97 67.98 67.92 67.93 113.6K
15:59 67.93 67.98 67.91 67.98 2,239.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available