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 67.69 67.82 67.69 67.77 49.5K
09:31 67.77 67.84 67.74 67.84 8.4K
09:32 67.81 67.81 67.79 67.79 7.1K
09:33 67.79 67.79 67.62 67.61 8.3K
09:34 67.62 67.62 67.55 67.58 4.9K
09:35 67.59 67.59 67.59 67.58 3.1K
09:36 67.58 67.58 67.49 67.50 9.4K
09:37 67.50 67.55 67.43 67.47 18.4K
09:38 67.45 67.45 67.43 67.43 18.3K
09:39 67.43 67.51 67.40 67.48 11.6K
09:40 67.51 67.59 67.51 67.59 10.0K
09:41 67.56 67.56 67.43 67.46 11.2K
09:42 67.42 67.42 67.37 67.37 6.4K
09:43 67.36 67.40 67.36 67.40 3.7K
09:44 67.40 67.41 67.37 67.38 13.2K
09:45 67.36 67.36 67.31 67.36 9.8K
09:46 67.37 67.40 67.31 67.40 11.1K
09:47 67.40 67.40 67.36 67.37 6.0K
09:48 67.32 67.32 67.25 67.27 5.8K
09:49 67.27 67.30 67.23 67.25 13.7K
09:50 67.25 67.30 67.25 67.28 8.2K
09:51 67.26 67.27 67.23 67.27 10.2K
09:52 67.24 67.26 67.24 67.26 3.0K
09:53 67.26 67.26 67.20 67.20 11.2K
09:54 67.22 67.22 67.20 67.22 10.0K
09:55 67.22 67.26 67.21 67.26 7.6K
09:56 67.25 67.27 67.23 67.27 3.6K
09:57 67.27 67.27 67.24 67.26 7.0K
09:58 67.27 67.28 67.27 67.28 4.5K
09:59 67.27 67.30 67.27 67.30 5.1K
10:00 67.29 67.35 67.29 67.35 9.2K
10:01 67.34 67.36 67.34 67.35 11.4K
10:02 67.37 67.37 67.33 67.35 4.7K
10:03 67.33 67.36 67.32 67.36 14.8K
10:04 67.36 67.41 67.34 67.35 10.2K
10:05 67.34 67.36 67.31 67.36 9.5K
10:06 67.37 67.47 67.37 67.47 7.1K
10:07 67.49 67.49 67.45 67.45 10.0K
10:08 67.45 67.50 67.43 67.43 13.2K
10:09 67.45 67.45 67.42 67.43 12.0K
10:10 67.42 67.47 67.37 67.47 20.4K
10:11 67.46 67.46 67.43 67.44 10.2K
10:12 67.45 67.49 67.45 67.49 20.3K
10:13 67.48 67.50 67.48 67.49 11.0K
10:14 67.48 67.52 67.48 67.50 8.2K
10:15 67.49 67.54 67.49 67.54 14.7K
10:16 67.55 67.55 67.49 67.49 5.2K
10:17 67.49 67.49 67.34 67.34 21.3K
10:18 67.34 67.36 67.28 67.29 20.3K
10:19 67.29 67.35 67.29 67.30 7.3K
10:20 67.30 67.30 67.27 67.28 8.7K
10:21 67.27 67.31 67.27 67.29 42.4K
10:22 67.29 67.39 67.29 67.39 22.6K
10:23 67.39 67.39 67.34 67.36 7.4K
10:24 67.36 67.36 67.33 67.33 9.7K
10:25 67.34 67.34 67.32 67.34 4.4K
10:26 67.35 67.41 67.35 67.41 10.2K
10:27 67.41 67.41 67.34 67.34 8.5K
10:28 67.34 67.34 67.31 67.31 6.5K
10:29 67.29 67.29 67.23 67.23 11.7K
10:30 67.26 67.33 67.26 67.33 12.4K
10:31 67.33 67.35 67.33 67.34 8.1K
10:32 67.33 67.41 67.33 67.39 14.9K
10:33 67.39 67.41 67.39 67.40 7.7K
10:34 67.41 67.42 67.40 67.40 12.6K
10:35 67.42 67.42 67.40 67.42 7.7K
10:36 67.42 67.42 67.39 67.39 5.3K
10:37 67.37 67.37 67.35 67.35 7.3K
10:38 67.36 67.36 67.34 67.34 6.2K
10:39 67.34 67.37 67.33 67.36 9.7K
10:40 67.37 67.37 67.33 67.33 8.8K
10:41 67.35 67.35 67.32 67.33 7.4K
10:42 67.33 67.34 67.29 67.29 9.1K
10:43 67.29 67.30 67.26 67.27 13.8K
10:44 67.28 67.28 67.23 67.24 7.8K
10:45 67.24 67.24 67.21 67.21 7.7K
10:46 67.20 67.21 67.18 67.19 10.0K
10:47 67.20 67.23 67.20 67.22 3.9K
10:48 67.23 67.23 67.20 67.20 5.9K
10:49 67.22 67.22 67.16 67.19 7.4K
10:50 67.19 67.27 67.19 67.27 9.6K
10:51 67.25 67.29 67.24 67.29 7.8K
10:52 67.26 67.31 67.26 67.30 4.5K
10:53 67.30 67.31 67.29 67.29 6.7K
10:54 67.29 67.31 67.29 67.29 5.6K
10:55 67.32 67.35 67.32 67.34 10.4K
10:56 67.32 67.35 67.32 67.35 6.7K
10:57 67.36 67.41 67.35 67.41 6.4K
10:58 67.39 67.39 67.37 67.38 4.3K
10:59 67.37 67.38 67.36 67.36 6.1K
11:00 67.36 67.41 67.36 67.41 6.3K
11:01 67.41 67.43 67.41 67.43 7.5K
11:02 67.44 67.47 67.44 67.47 10.2K
11:03 67.49 67.54 67.49 67.53 19.8K
11:04 67.52 67.52 67.48 67.48 5.2K
11:05 67.48 67.48 67.41 67.41 6.8K
11:06 67.41 67.41 67.39 67.39 8.1K
11:07 67.39 67.39 67.35 67.35 5.7K
11:08 67.32 67.32 67.31 67.31 7.8K
11:09 67.31 67.33 67.31 67.33 3.9K
11:10 67.33 67.38 67.33 67.36 11.1K
11:11 67.37 67.37 67.34 67.35 10.2K
11:12 67.35 67.36 67.33 67.36 4.5K
11:13 67.35 67.35 67.32 67.33 4.4K
11:14 67.33 67.33 67.28 67.28 10.0K
11:15 67.26 67.29 67.26 67.28 3.7K
11:16 67.27 67.28 67.26 67.28 5.4K
11:17 67.29 67.29 67.26 67.27 2.5K
11:18 67.27 67.27 67.26 67.27 2.8K
11:19 67.27 67.28 67.26 67.28 6.7K
11:20 67.26 67.27 67.26 67.26 2.9K
11:21 67.26 67.26 67.23 67.23 5.2K
11:22 67.23 67.23 67.22 67.23 4.8K
11:23 67.22 67.22 67.21 67.21 5.1K
11:24 67.20 67.20 67.20 67.20 11.5K
11:25 67.20 67.20 67.17 67.17 5.0K
11:26 67.17 67.18 67.17 67.18 4.8K
11:27 67.17 67.18 67.16 67.18 3.7K
11:28 67.18 67.20 67.17 67.20 5.9K
11:29 67.21 67.22 67.19 67.22 17.3K
11:30 67.22 67.22 67.21 67.21 6.6K
11:31 67.20 67.22 67.20 67.22 4.4K
11:32 67.21 67.23 67.20 67.22 3.7K
11:33 67.22 67.22 67.18 67.18 4.0K
11:34 67.19 67.19 67.17 67.18 4.5K
11:35 67.19 67.21 67.19 67.20 4.6K
11:36 67.20 67.21 67.16 67.16 8.9K
11:37 67.16 67.16 67.13 67.15 8.1K
11:38 67.15 67.15 67.13 67.13 4.8K
11:39 67.13 67.14 67.13 67.13 2.9K
11:40 67.14 67.17 67.13 67.13 6.2K
11:41 67.12 67.13 67.11 67.12 3.9K
11:42 67.12 67.18 67.12 67.17 6.2K
11:43 67.17 67.18 67.17 67.18 2.9K
11:44 67.18 67.18 67.16 67.17 6.2K
11:45 67.17 67.19 67.17 67.18 2.8K
11:46 67.17 67.17 67.17 67.17 2.5K
11:47 67.18 67.20 67.18 67.19 4.6K
11:48 67.18 67.18 67.16 67.16 1.3K
11:49 67.16 67.17 67.15 67.15 4.8K
11:50 67.14 67.15 67.13 67.15 5.1K
11:51 67.14 67.14 67.13 67.13 3.2K
11:52 67.15 67.17 67.14 67.17 5.7K
11:53 67.16 67.16 67.16 67.16 4.2K
11:54 67.17 67.18 67.17 67.18 3.1K
11:55 67.18 67.18 67.16 67.17 5.1K
11:56 67.17 67.19 67.17 67.18 4.0K
11:57 67.18 67.19 67.18 67.19 5.0K
11:58 67.19 67.20 67.19 67.20 3.4K
11:59 67.20 67.20 67.18 67.18 8.9K
12:00 67.19 67.19 67.17 67.17 2.9K
12:01 67.18 67.19 67.18 67.19 8.4K
12:02 67.20 67.22 67.19 67.19 10.8K
12:03 67.20 67.20 67.16 67.17 5.4K
12:04 67.17 67.17 67.16 67.16 3.7K
12:05 67.17 67.17 67.16 67.17 5.5K
12:06 67.17 67.18 67.15 67.15 3.7K
12:07 67.15 67.16 67.15 67.16 3.3K
12:08 67.15 67.17 67.15 67.17 354.5K
12:09 67.17 67.19 67.17 67.19 9.8K
12:10 67.21 67.22 67.21 67.22 6.4K
12:11 67.20 67.22 67.20 67.22 6.5K
12:12 67.22 67.23 67.22 67.22 2.6K
12:13 67.21 67.21 67.21 67.21 4.3K
12:14 67.21 67.21 67.17 67.19 6.8K
12:15 67.20 67.20 67.19 67.20 4.0K
12:16 67.21 67.21 67.20 67.20 0.6K
12:17 67.20 67.20 67.18 67.18 6.4K
12:18 67.19 67.21 67.19 67.21 3.6K
12:19 67.21 67.22 67.21 67.21 3.8K
12:20 67.20 67.20 67.19 67.20 2.5K
12:21 67.20 67.21 67.19 67.19 5.1K
12:22 67.19 67.20 67.19 67.20 2.0K
12:23 67.19 67.22 67.19 67.21 4.4K
12:24 67.22 67.22 67.21 67.21 2.3K
12:25 67.21 67.22 67.21 67.22 2.0K
12:26 67.20 67.21 67.20 67.20 3.3K
12:27 67.20 67.26 67.20 67.26 8.1K
12:28 67.28 67.28 67.26 67.26 2.9K
12:29 67.27 67.27 67.26 67.26 3.2K
12:30 67.25 67.25 67.24 67.25 2.6K
12:31 67.24 67.29 67.24 67.29 5.5K
12:32 67.29 67.29 67.28 67.28 2.0K
12:33 67.28 67.30 67.28 67.30 2.9K
12:34 67.30 67.31 67.30 67.31 4.4K
12:35 67.32 67.34 67.32 67.34 2.0K
12:36 67.33 67.33 67.33 67.33 2.4K
12:37 67.33 67.33 67.32 67.33 2.8K
12:38 67.33 67.34 67.32 67.32 2.7K
12:39 67.33 67.33 67.30 67.30 3.7K
12:40 67.29 67.29 67.26 67.26 4.2K
12:41 67.24 67.24 67.22 67.23 5.6K
12:42 67.23 67.24 67.22 67.24 4.1K
12:43 67.24 67.25 67.24 67.25 4.3K
12:44 67.25 67.26 67.25 67.26 3.3K
12:45 67.27 67.27 67.27 67.27 3.7K
12:46 67.27 67.27 67.27 67.27 2.4K
12:47 67.26 67.28 67.26 67.28 1.8K
12:48 67.27 67.30 67.27 67.30 4.9K
12:49 67.30 67.32 67.30 67.32 5.2K
12:50 67.30 67.30 67.29 67.29 3.4K
12:51 67.29 67.29 67.28 67.28 6.7K
12:52 67.29 67.30 67.29 67.30 3.1K
12:53 67.30 67.30 67.27 67.27 6.2K
12:54 67.27 67.28 67.26 67.27 2.0K
12:55 67.27 67.28 67.26 67.26 2.8K
12:56 67.27 67.33 67.27 67.33 5.7K
12:57 67.32 67.32 67.32 67.32 1.0K
12:58 67.34 67.34 67.34 67.34 3.6K
12:59 67.33 67.33 67.33 67.33 4.6K
13:00 67.33 67.34 67.30 67.31 7.6K
13:01 67.32 67.32 67.30 67.31 4.4K
13:02 67.31 67.31 67.29 67.29 5.1K
13:03 67.30 67.31 67.29 67.31 4.1K
13:04 67.31 67.32 67.31 67.32 3.6K
13:05 67.31 67.31 67.30 67.30 3.7K
13:06 67.31 67.31 67.30 67.30 4.9K
13:07 67.28 67.29 67.28 67.28 1.6K
13:08 67.29 67.31 67.28 67.31 5.5K
13:09 67.32 67.33 67.32 67.33 3.5K
13:10 67.33 67.34 67.33 67.34 2.5K
13:11 67.34 67.35 67.34 67.35 8.4K
13:12 67.35 67.36 67.32 67.32 8.2K
13:13 67.32 67.33 67.31 67.32 5.3K
13:14 67.33 67.33 67.31 67.32 3.3K
13:15 67.32 67.35 67.32 67.35 3.9K
13:16 67.35 67.36 67.35 67.36 2.5K
13:17 67.35 67.36 67.34 67.35 3.3K
13:18 67.34 67.34 67.33 67.33 4.2K
13:19 67.33 67.33 67.33 67.33 3.0K
13:20 67.33 67.33 67.33 67.33 5.6K
13:21 67.35 67.35 67.33 67.33 1.8K
13:22 67.33 67.34 67.32 67.32 5.9K
13:23 67.32 67.33 67.31 67.32 3.9K
13:24 67.31 67.31 67.29 67.29 4.0K
13:25 67.30 67.32 67.30 67.32 1.6K
13:26 67.33 67.33 67.33 67.33 2.5K
13:27 67.34 67.37 67.34 67.36 4.1K
13:28 67.36 67.38 67.36 67.38 2.7K
13:29 67.37 67.37 67.36 67.36 4.0K
13:30 67.36 67.36 67.36 67.36 6.2K
13:31 67.36 67.36 67.36 67.36 2.9K
13:32 67.36 67.39 67.36 67.39 12.2K
13:33 67.39 67.39 67.39 67.39 6.3K
13:34 67.39 67.41 67.39 67.41 13.4K
13:35 67.41 67.41 67.38 67.39 12.5K
13:36 67.39 67.40 67.38 67.40 2.1K
13:37 67.39 67.40 67.32 67.32 9.4K
13:38 67.32 67.32 67.30 67.30 2.5K
13:39 67.31 67.32 67.30 67.31 12.3K
13:40 67.29 67.29 67.27 67.28 6.7K
13:41 67.29 67.29 67.25 67.25 5.8K
13:42 67.25 67.26 67.23 67.23 4.5K
13:43 67.23 67.25 67.23 67.24 7.4K
13:44 67.24 67.24 67.23 67.23 5.0K
13:45 67.23 67.25 67.23 67.24 4.8K
13:46 67.24 67.25 67.24 67.25 4.5K
13:47 67.25 67.25 67.24 67.24 3.3K
13:48 67.25 67.25 67.24 67.24 2.0K
13:49 67.24 67.24 67.21 67.21 3.2K
13:50 67.21 67.21 67.18 67.19 6.1K
13:51 67.20 67.21 67.20 67.20 5.3K
13:52 67.20 67.22 67.20 67.20 8.2K
13:53 67.20 67.21 67.19 67.20 2.2K
13:54 67.20 67.21 67.20 67.21 5.1K
13:55 67.21 67.21 67.20 67.21 7.9K
13:56 67.21 67.22 67.21 67.22 4.4K
13:57 67.21 67.21 67.20 67.20 5.5K
13:58 67.20 67.20 67.19 67.20 5.5K
13:59 67.20 67.21 67.20 67.21 4.0K
14:00 67.20 67.22 67.20 67.22 3.6K
14:01 67.22 67.24 67.22 67.24 4.9K
14:02 67.25 67.26 67.25 67.26 5.2K
14:03 67.26 67.26 67.24 67.24 3.7K
14:04 67.24 67.24 67.22 67.23 5.3K
14:05 67.23 67.24 67.23 67.24 3.0K
14:06 67.23 67.25 67.23 67.24 13.8K
14:07 67.24 67.30 67.23 67.30 10.8K
14:08 67.31 67.31 67.28 67.28 7.8K
14:09 67.29 67.32 67.28 67.31 5.3K
14:10 67.31 67.33 67.31 67.32 7.7K
14:11 67.32 67.36 67.32 67.36 5.3K
14:12 67.36 67.38 67.36 67.38 5.9K
14:13 67.38 67.39 67.38 67.38 2.3K
14:14 67.38 67.38 67.36 67.36 9.9K
14:15 67.36 67.39 67.36 67.39 7.0K
14:16 67.38 67.39 67.38 67.39 1.1K
14:17 67.38 67.38 67.37 67.38 5.0K
14:18 67.39 67.40 67.39 67.40 2.7K
14:19 67.39 67.39 67.38 67.38 8.0K
14:20 67.39 67.42 67.38 67.42 7.3K
14:21 67.41 67.42 67.39 67.39 3.9K
14:22 67.39 67.39 67.38 67.38 5.6K
14:23 67.36 67.37 67.36 67.36 5.9K
14:24 67.36 67.40 67.36 67.39 6.7K
14:25 67.39 67.40 67.39 67.39 2.8K
14:26 67.39 67.41 67.39 67.41 5.9K
14:27 67.41 67.43 67.41 67.43 5.9K
14:28 67.43 67.43 67.41 67.43 3.1K
14:29 67.44 67.44 67.42 67.42 4.9K
14:30 67.42 67.43 67.41 67.41 3.8K
14:31 67.42 67.46 67.42 67.46 14.5K
14:32 67.48 67.48 67.48 67.48 3.2K
14:33 67.48 67.49 67.48 67.49 4.7K
14:34 67.48 67.49 67.48 67.49 7.9K
14:35 67.50 67.50 67.49 67.49 7.2K
14:36 67.48 67.51 67.48 67.50 9.2K
14:37 67.49 67.51 67.49 67.51 4.2K
14:38 67.51 67.51 67.46 67.46 6.6K
14:39 67.44 67.46 67.44 67.45 6.7K
14:40 67.46 67.46 67.45 67.44 5.4K
14:41 67.44 67.45 67.44 67.45 6.0K
14:42 67.46 67.48 67.46 67.48 5.3K
14:43 67.48 67.49 67.47 67.49 6.4K
14:44 67.49 67.50 67.49 67.50 4.6K
14:45 67.50 67.50 67.49 67.49 6.6K
14:46 67.49 67.52 67.49 67.52 7.9K
14:47 67.52 67.56 67.52 67.56 6.6K
14:48 67.57 67.57 67.56 67.56 2.6K
14:49 67.56 67.56 67.55 67.55 11.4K
14:50 67.55 67.55 67.53 67.53 7.9K
14:51 67.53 67.53 67.51 67.52 11.3K
14:52 67.53 67.54 67.52 67.53 6.7K
14:53 67.53 67.53 67.51 67.52 7.1K
14:54 67.52 67.52 67.49 67.50 6.7K
14:55 67.49 67.49 67.48 67.49 6.3K
14:56 67.47 67.47 67.46 67.47 5.2K
14:57 67.47 67.49 67.47 67.49 7.4K
14:58 67.49 67.49 67.47 67.47 4.9K
14:59 67.47 67.50 67.47 67.50 8.8K
15:00 67.50 67.52 67.50 67.52 8.1K
15:01 67.51 67.55 67.51 67.54 4.8K
15:02 67.54 67.54 67.53 67.53 12.9K
15:03 67.54 67.56 67.54 67.56 5.4K
15:04 67.56 67.57 67.56 67.57 6.0K
15:05 67.57 67.57 67.57 67.57 4.7K
15:06 67.57 67.58 67.57 67.58 7.8K
15:07 67.58 67.58 67.58 67.58 4.3K
15:08 67.58 67.59 67.58 67.59 6.5K
15:09 67.60 67.60 67.59 67.59 3.2K
15:10 67.58 67.60 67.58 67.60 7.1K
15:11 67.60 67.60 67.59 67.58 8.8K
15:12 67.59 67.60 67.59 67.60 4.7K
15:13 67.59 67.61 67.59 67.61 8.6K
15:14 67.61 67.63 67.61 67.63 7.4K
15:15 67.63 67.64 67.62 67.62 40.8K
15:16 67.62 67.62 67.62 67.62 6.7K
15:17 67.62 67.62 67.62 67.61 7.5K
15:18 67.62 67.62 67.62 67.61 6.3K
15:19 67.61 67.61 67.60 67.61 8.9K
15:20 67.60 67.63 67.60 67.61 17.3K
15:21 67.61 67.61 67.61 67.60 5.6K
15:22 67.60 67.61 67.60 67.61 5.6K
15:23 67.60 67.61 67.60 67.61 8.7K
15:24 67.61 67.61 67.61 67.62 10.1K
15:25 67.62 67.63 67.60 67.62 14.0K
15:26 67.63 67.65 67.63 67.64 15.1K
15:27 67.62 67.62 67.62 67.62 7.1K
15:28 67.63 67.63 67.61 67.61 17.3K
15:29 67.61 67.62 67.61 67.62 13.2K
15:30 67.63 67.63 67.60 67.60 15.2K
15:31 67.60 67.61 67.60 67.62 9.9K
15:32 67.62 67.62 67.60 67.60 13.6K
15:33 67.61 67.61 67.61 67.61 8.2K
15:34 67.62 67.62 67.60 67.60 18.8K
15:35 67.60 67.60 67.59 67.60 17.9K
15:36 67.59 67.60 67.58 67.58 12.8K
15:37 67.59 67.59 67.59 67.59 11.9K
15:38 67.59 67.60 67.57 67.58 13.6K
15:39 67.59 67.59 67.59 67.58 15.9K
15:40 67.59 67.63 67.59 67.63 27.1K
15:41 67.62 67.62 67.59 67.60 13.8K
15:42 67.61 67.64 67.61 67.61 17.4K
15:43 67.62 67.65 67.62 67.65 9.3K
15:44 67.65 67.66 67.65 67.66 20.1K
15:45 67.66 67.67 67.64 67.66 14.5K
15:46 67.66 67.66 67.62 67.62 19.0K
15:47 67.63 67.65 67.62 67.65 17.4K
15:48 67.65 67.65 67.62 67.61 25.9K
15:49 67.61 67.61 67.55 67.58 25.5K
15:50 67.59 67.62 67.59 67.61 46.3K
15:51 67.60 67.61 67.59 67.58 32.2K
15:52 67.58 67.63 67.58 67.63 19.8K
15:53 67.63 67.67 67.63 67.67 27.5K
15:54 67.67 67.70 67.67 67.70 28.6K
15:55 67.71 67.78 67.71 67.78 81.2K
15:56 67.79 67.81 67.77 67.81 77.8K
15:57 67.80 67.88 67.80 67.86 116.6K
15:58 67.87 67.87 67.82 67.82 85.4K
15:59 67.84 67.84 67.79 67.84 1,751.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available