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 68.39 68.53 68.39 68.53 117.6K
09:31 68.50 68.92 68.50 68.87 38.5K
09:32 68.89 68.89 68.42 68.50 29.7K
09:33 68.58 68.70 68.56 68.63 18.8K
09:34 68.63 68.63 68.51 68.51 35.1K
09:35 68.51 68.53 68.40 68.45 51.5K
09:36 68.51 68.51 68.38 68.38 19.9K
09:37 68.37 68.43 68.32 68.42 25.4K
09:38 68.42 68.62 68.42 68.62 25.8K
09:39 68.65 68.66 68.56 68.64 30.7K
09:40 68.62 68.62 68.51 68.53 23.1K
09:41 68.48 68.48 68.44 68.45 18.6K
09:42 68.43 68.47 68.39 68.42 22.6K
09:43 68.48 68.68 68.48 68.66 27.3K
09:44 68.66 68.66 68.57 68.57 18.3K
09:45 68.55 68.55 68.48 68.48 39.2K
09:46 68.49 68.56 68.47 68.56 18.2K
09:47 68.55 68.58 68.54 68.58 17.4K
09:48 68.57 68.61 68.54 68.60 18.3K
09:49 68.56 68.56 68.49 68.49 21.1K
09:50 68.47 68.47 68.30 68.30 15.2K
09:51 68.30 68.38 68.30 68.36 14.3K
09:52 68.31 68.38 68.30 68.33 12.8K
09:53 68.35 68.40 68.31 68.39 15.2K
09:54 68.38 68.40 68.34 68.40 9.0K
09:55 68.42 68.46 68.42 68.44 13.3K
09:56 68.44 68.49 68.42 68.45 19.7K
09:57 68.44 68.47 68.44 68.46 8.5K
09:58 68.46 68.47 68.44 68.46 10.4K
09:59 68.42 68.45 68.41 68.44 31.2K
10:00 68.44 68.50 68.44 68.49 65.7K
10:01 68.45 68.45 68.37 68.41 30.8K
10:02 68.42 68.42 68.37 68.37 14.4K
10:03 68.33 68.38 68.33 68.38 49.4K
10:04 68.39 68.39 68.30 68.30 20.0K
10:05 68.27 68.34 68.24 68.32 18.9K
10:06 68.35 68.35 68.27 68.32 13.3K
10:07 68.34 68.34 68.30 68.30 14.3K
10:08 68.28 68.29 68.23 68.26 18.5K
10:09 68.26 68.26 68.20 68.24 10.9K
10:10 68.23 68.25 68.20 68.20 13.2K
10:11 68.15 68.17 68.12 68.14 15.5K
10:12 68.12 68.12 68.09 68.10 8.5K
10:13 68.11 68.11 68.06 68.08 25.5K
10:14 68.08 68.08 68.04 68.04 12.8K
10:15 68.04 68.11 68.04 68.11 19.2K
10:16 68.12 68.12 68.05 68.07 11.1K
10:17 68.08 68.10 68.08 68.10 8.4K
10:18 68.10 68.11 68.06 68.06 11.0K
10:19 68.07 68.09 68.05 68.07 12.7K
10:20 68.13 68.22 68.13 68.21 16.1K
10:21 68.14 68.19 68.11 68.15 12.4K
10:22 68.14 68.18 68.12 68.16 33.7K
10:23 68.17 68.21 68.17 68.18 5.6K
10:24 68.17 68.19 68.16 68.19 7.5K
10:25 68.20 68.23 68.20 68.22 6.2K
10:26 68.23 68.28 68.23 68.27 11.6K
10:27 68.28 68.30 68.26 68.29 11.5K
10:28 68.29 68.30 68.24 68.24 6.0K
10:29 68.25 68.25 68.23 68.25 7.3K
10:30 68.26 68.30 68.26 68.29 5.4K
10:31 68.28 68.29 68.27 68.29 6.4K
10:32 68.29 68.29 68.24 68.24 5.6K
10:33 68.24 68.27 68.23 68.27 11.7K
10:34 68.29 68.29 68.26 68.27 8.2K
10:35 68.27 68.28 68.25 68.25 8.5K
10:36 68.25 68.28 68.23 68.28 8.4K
10:37 68.27 68.33 68.27 68.29 10.5K
10:38 68.29 68.32 68.29 68.32 8.3K
10:39 68.32 68.35 68.29 68.31 12.5K
10:40 68.31 68.32 68.29 68.32 17.5K
10:41 68.34 68.34 68.31 68.32 5.0K
10:42 68.32 68.34 68.30 68.34 9.8K
10:43 68.35 68.37 68.33 68.37 8.0K
10:44 68.37 68.48 68.37 68.46 14.9K
10:45 68.46 68.46 68.42 68.43 6.9K
10:46 68.44 68.45 68.42 68.44 5.8K
10:47 68.44 68.50 68.44 68.49 6.8K
10:48 68.50 68.52 68.49 68.52 9.5K
10:49 68.52 68.58 68.52 68.57 39.4K
10:50 68.56 68.56 68.54 68.54 9.3K
10:51 68.55 68.57 68.54 68.55 10.5K
10:52 68.53 68.54 68.51 68.51 7.8K
10:53 68.54 68.56 68.54 68.54 18.4K
10:54 68.55 68.58 68.55 68.57 11.9K
10:55 68.57 68.63 68.57 68.62 15.8K
10:56 68.59 68.62 68.57 68.60 7.6K
10:57 68.58 68.59 68.55 68.56 7.9K
10:58 68.57 68.61 68.57 68.59 8.2K
10:59 68.59 68.60 68.51 68.52 28.2K
11:00 68.52 68.53 68.51 68.52 7.6K
11:01 68.52 68.53 68.49 68.49 6.8K
11:02 68.51 68.51 68.44 68.44 7.6K
11:03 68.45 68.47 68.44 68.46 5.1K
11:04 68.47 68.56 68.47 68.56 12.2K
11:05 68.55 68.59 68.55 68.55 8.7K
11:06 68.56 68.59 68.56 68.58 7.2K
11:07 68.58 68.58 68.54 68.55 7.6K
11:08 68.55 68.55 68.50 68.50 5.6K
11:09 68.50 68.51 68.49 68.49 9.5K
11:10 68.49 68.50 68.45 68.46 10.9K
11:11 68.46 68.50 68.46 68.48 8.6K
11:12 68.48 68.48 68.42 68.43 19.3K
11:13 68.43 68.43 68.41 68.41 7.4K
11:14 68.38 68.42 68.38 68.41 13.3K
11:15 68.40 68.44 68.39 68.44 10.5K
11:16 68.44 68.46 68.41 68.46 12.2K
11:17 68.45 68.50 68.45 68.50 11.7K
11:18 68.50 68.50 68.48 68.50 10.9K
11:19 68.50 68.55 68.50 68.55 9.7K
11:20 68.55 68.57 68.55 68.57 13.2K
11:21 68.56 68.57 68.55 68.56 6.4K
11:22 68.55 68.57 68.54 68.57 6.0K
11:23 68.59 68.64 68.59 68.64 12.0K
11:24 68.65 68.65 68.59 68.60 11.4K
11:25 68.59 68.60 68.57 68.58 8.8K
11:26 68.57 68.59 68.57 68.58 9.8K
11:27 68.60 68.61 68.58 68.58 11.3K
11:28 68.59 68.61 68.58 68.61 7.9K
11:29 68.60 68.62 68.60 68.60 9.6K
11:30 68.58 68.61 68.58 68.61 4.4K
11:31 68.61 68.66 68.60 68.64 15.7K
11:32 68.63 68.65 68.63 68.65 5.0K
11:33 68.63 68.63 68.61 68.61 18.4K
11:34 68.63 68.64 68.62 68.64 7.5K
11:35 68.67 68.68 68.64 68.68 8.9K
11:36 68.67 68.74 68.67 68.71 28.7K
11:37 68.68 68.72 68.68 68.72 8.0K
11:38 68.71 68.71 68.68 68.70 10.6K
11:39 68.71 68.71 68.70 68.71 6.8K
11:40 68.71 68.74 68.68 68.74 17.4K
11:41 68.75 68.75 68.71 68.71 5.8K
11:42 68.70 68.72 68.70 68.69 11.0K
11:43 68.68 68.69 68.67 68.68 7.5K
11:44 68.69 68.70 68.68 68.68 5.9K
11:45 68.68 68.72 68.68 68.72 11.2K
11:46 68.74 68.76 68.73 68.72 4.9K
11:47 68.75 68.78 68.75 68.78 3.8K
11:48 68.78 68.78 68.76 68.76 13.7K
11:49 68.74 68.74 68.73 68.73 5.1K
11:50 68.73 68.73 68.70 68.72 18.5K
11:51 68.72 68.72 68.70 68.71 7.0K
11:52 68.69 68.69 68.60 68.60 22.0K
11:53 68.61 68.69 68.61 68.69 16.6K
11:54 68.69 68.69 68.64 68.66 11.6K
11:55 68.67 68.67 68.66 68.66 4.2K
11:56 68.67 68.69 68.67 68.67 7.2K
11:57 68.65 68.68 68.65 68.68 5.6K
11:58 68.70 68.71 68.67 68.71 7.1K
11:59 68.72 68.72 68.65 68.70 20.2K
12:00 68.70 68.70 68.65 68.65 10.8K
12:01 68.65 68.73 68.65 68.73 6.0K
12:02 68.75 68.75 68.68 68.69 12.9K
12:03 68.69 68.69 68.68 68.68 5.6K
12:04 68.68 68.70 68.68 68.70 7.7K
12:05 68.71 68.71 68.70 68.71 6.1K
12:06 68.71 68.77 68.71 68.77 11.0K
12:07 68.78 68.81 68.78 68.79 5.1K
12:08 68.80 68.82 68.77 68.77 19.0K
12:09 68.75 68.75 68.72 68.74 6.2K
12:10 68.74 68.75 68.72 68.72 13.1K
12:11 68.72 68.74 68.72 68.72 4.3K
12:12 68.74 68.74 68.71 68.72 4.7K
12:13 68.72 68.73 68.71 68.71 3.0K
12:14 68.72 68.73 68.71 68.71 5.3K
12:15 68.70 68.70 68.70 68.69 7.5K
12:16 68.68 68.68 68.65 68.66 14.4K
12:17 68.66 68.66 68.63 68.63 5.5K
12:18 68.61 68.61 68.60 68.61 9.0K
12:19 68.62 68.63 68.62 68.61 6.0K
12:20 68.61 68.64 68.61 68.63 6.5K
12:21 68.63 68.65 68.63 68.65 5.9K
12:22 68.65 68.67 68.65 68.67 7.6K
12:23 68.67 68.69 68.67 68.69 5.0K
12:24 68.68 68.69 68.66 68.68 9.3K
12:25 68.67 68.75 68.67 68.75 13.1K
12:26 68.75 68.75 68.74 68.75 9.1K
12:27 68.74 68.74 68.72 68.73 8.1K
12:28 68.73 68.73 68.70 68.71 7.1K
12:29 68.69 68.69 68.69 68.69 5.4K
12:30 68.71 68.72 68.71 68.72 9.5K
12:31 68.73 68.74 68.67 68.67 13.1K
12:32 68.67 68.69 68.66 68.66 5.9K
12:33 68.67 68.69 68.66 68.70 9.6K
12:34 68.70 68.70 68.63 68.64 6.2K
12:35 68.63 68.63 68.60 68.60 11.3K
12:36 68.59 68.61 68.59 68.60 5.2K
12:37 68.60 68.61 68.60 68.61 2.7K
12:38 68.61 68.61 68.60 68.61 5.4K
12:39 68.62 68.62 68.56 68.56 10.1K
12:40 68.56 68.57 68.55 68.56 10.9K
12:41 68.57 68.57 68.55 68.55 3.9K
12:42 68.54 68.56 68.54 68.54 10.5K
12:43 68.54 68.57 68.53 68.57 10.8K
12:44 68.56 68.57 68.54 68.54 7.1K
12:45 68.55 68.56 68.55 68.55 6.6K
12:46 68.56 68.57 68.55 68.56 5.3K
12:47 68.55 68.55 68.54 68.55 8.8K
12:48 68.55 68.57 68.55 68.57 5.8K
12:49 68.58 68.58 68.58 68.58 6.5K
12:50 68.58 68.64 68.58 68.64 11.4K
12:51 68.65 68.66 68.64 68.66 7.4K
12:52 68.66 68.67 68.64 68.67 4.3K
12:53 68.67 68.68 68.66 68.67 6.8K
12:54 68.67 68.67 68.64 68.64 5.1K
12:55 68.64 68.64 68.61 68.61 8.2K
12:56 68.62 68.62 68.60 68.60 5.9K
12:57 68.60 68.60 68.60 68.60 1.8K
12:58 68.60 68.61 68.60 68.62 9.4K
12:59 68.62 68.63 68.62 68.62 14.6K
13:00 68.63 68.64 68.62 68.62 5.1K
13:01 68.63 68.64 68.62 68.63 8.6K
13:02 68.65 68.65 68.61 68.65 12.4K
13:03 68.67 68.67 68.65 68.65 5.9K
13:04 68.67 68.67 68.62 68.62 6.2K
13:05 68.62 68.63 68.61 68.63 6.3K
13:06 68.64 68.64 68.64 68.64 5.2K
13:07 68.63 68.65 68.63 68.65 7.7K
13:08 68.65 68.65 68.65 68.65 3.6K
13:09 68.66 68.66 68.66 68.66 2.6K
13:10 68.66 68.66 68.64 68.64 7.0K
13:11 68.64 68.64 68.58 68.58 15.0K
13:12 68.59 68.62 68.57 68.62 17.4K
13:13 68.62 68.64 68.62 68.62 8.3K
13:14 68.62 68.62 68.59 68.61 6.3K
13:15 68.62 68.65 68.62 68.65 11.5K
13:16 68.66 68.66 68.65 68.66 6.1K
13:17 68.66 68.68 68.66 68.68 6.1K
13:18 68.68 68.68 68.60 68.60 31.0K
13:19 68.60 68.60 68.58 68.59 5.4K
13:20 68.59 68.62 68.58 68.61 25.0K
13:21 68.59 68.62 68.59 68.61 6.6K
13:22 68.62 68.63 68.62 68.63 8.4K
13:23 68.63 68.63 68.60 68.60 4.9K
13:24 68.61 68.61 68.59 68.59 9.1K
13:25 68.60 68.60 68.57 68.60 5.8K
13:26 68.60 68.61 68.60 68.61 3.9K
13:27 68.62 68.62 68.60 68.60 10.0K
13:28 68.61 68.61 68.61 68.61 7.9K
13:29 68.60 68.61 68.60 68.60 6.3K
13:30 68.59 68.60 68.59 68.60 11.2K
13:31 68.60 68.60 68.56 68.58 7.0K
13:32 68.58 68.63 68.58 68.63 10.8K
13:33 68.62 68.63 68.62 68.61 8.7K
13:34 68.60 68.65 68.60 68.64 9.8K
13:35 68.65 68.66 68.65 68.65 3.9K
13:36 68.65 68.65 68.64 68.64 4.3K
13:37 68.62 68.64 68.62 68.64 3.7K
13:38 68.64 68.64 68.62 68.63 9.5K
13:39 68.64 68.68 68.64 68.68 14.9K
13:40 68.69 68.69 68.69 68.69 8.8K
13:41 68.72 68.72 68.69 68.69 8.3K
13:42 68.68 68.69 68.68 68.70 6.5K
13:43 68.69 68.69 68.67 68.68 4.5K
13:44 68.68 68.69 68.68 68.69 7.8K
13:45 68.68 68.68 68.68 68.68 1.6K
13:46 68.69 68.69 68.69 68.69 3.0K
13:47 68.70 68.71 68.70 68.71 1.9K
13:48 68.70 68.71 68.68 68.68 5.4K
13:49 68.67 68.67 68.66 68.67 4.0K
13:50 68.67 68.69 68.67 68.69 7.8K
13:51 68.71 68.71 68.70 68.71 9.3K
13:52 68.72 68.72 68.71 68.72 7.4K
13:53 68.74 68.77 68.74 68.77 5.9K
13:54 68.77 68.77 68.75 68.76 9.8K
13:55 68.76 68.76 68.75 68.75 10.6K
13:56 68.75 68.75 68.71 68.71 5.0K
13:57 68.71 68.71 68.68 68.68 31.9K
13:58 68.68 68.71 68.68 68.71 9.9K
13:59 68.71 68.71 68.66 68.66 13.4K
14:00 68.67 68.67 68.65 68.65 7.5K
14:01 68.65 68.68 68.64 68.67 10.4K
14:02 68.68 68.68 68.61 68.61 12.3K
14:03 68.62 68.62 68.59 68.59 4.9K
14:04 68.59 68.59 68.59 68.58 8.3K
14:05 68.58 68.58 68.56 68.56 5.7K
14:06 68.56 68.57 68.56 68.57 3.8K
14:07 68.57 68.57 68.57 68.57 8.9K
14:08 68.59 68.61 68.59 68.61 8.7K
14:09 68.61 68.66 68.61 68.66 8.8K
14:10 68.66 68.66 68.63 68.64 30.7K
14:11 68.65 68.66 68.65 68.65 9.0K
14:12 68.66 68.67 68.65 68.66 19.2K
14:13 68.67 68.67 68.65 68.65 4.6K
14:14 68.65 68.66 68.65 68.66 4.9K
14:15 68.67 68.69 68.67 68.67 16.7K
14:16 68.68 68.68 68.67 68.68 8.7K
14:17 68.68 68.68 68.66 68.66 5.7K
14:18 68.66 68.67 68.66 68.67 8.1K
14:19 68.67 68.67 68.66 68.67 3.0K
14:20 68.67 68.67 68.63 68.63 10.7K
14:21 68.64 68.64 68.61 68.61 6.6K
14:22 68.60 68.60 68.59 68.59 5.9K
14:23 68.59 68.59 68.56 68.58 9.7K
14:24 68.57 68.57 68.55 68.55 7.4K
14:25 68.55 68.55 68.54 68.55 8.9K
14:26 68.56 68.57 68.54 68.54 21.5K
14:27 68.52 68.53 68.52 68.52 3.7K
14:28 68.52 68.53 68.52 68.53 7.4K
14:29 68.53 68.54 68.53 68.53 6.1K
14:30 68.55 68.57 68.55 68.57 6.8K
14:31 68.57 68.58 68.56 68.56 9.1K
14:32 68.56 68.57 68.56 68.56 9.0K
14:33 68.56 68.56 68.54 68.54 6.4K
14:34 68.52 68.52 68.49 68.50 7.4K
14:35 68.50 68.50 68.46 68.46 9.4K
14:36 68.46 68.46 68.45 68.44 6.2K
14:37 68.44 68.44 68.44 68.44 5.0K
14:38 68.44 68.44 68.43 68.43 11.4K
14:39 68.42 68.42 68.41 68.42 4.5K
14:40 68.42 68.44 68.41 68.44 8.1K
14:41 68.43 68.43 68.42 68.43 5.5K
14:42 68.43 68.43 68.43 68.43 4.5K
14:43 68.42 68.43 68.42 68.42 7.4K
14:44 68.41 68.41 68.40 68.40 3.6K
14:45 68.39 68.40 68.39 68.39 6.6K
14:46 68.39 68.39 68.36 68.36 3.0K
14:47 68.37 68.37 68.37 68.36 3.2K
14:48 68.35 68.40 68.35 68.40 8.8K
14:49 68.39 68.39 68.37 68.36 7.2K
14:50 68.37 68.37 68.34 68.34 7.8K
14:51 68.35 68.36 68.33 68.33 23.3K
14:52 68.34 68.34 68.33 68.33 10.3K
14:53 68.33 68.33 68.33 68.33 5.2K
14:54 68.33 68.36 68.33 68.36 12.8K
14:55 68.35 68.37 68.35 68.37 18.6K
14:56 68.37 68.39 68.37 68.38 7.0K
14:57 68.37 68.37 68.34 68.34 6.2K
14:58 68.34 68.34 68.33 68.34 4.1K
14:59 68.35 68.35 68.34 68.34 6.2K
15:00 68.34 68.38 68.34 68.37 14.6K
15:01 68.38 68.39 68.38 68.39 2.5K
15:02 68.39 68.42 68.39 68.41 12.1K
15:03 68.42 68.46 68.42 68.44 18.0K
15:04 68.44 68.47 68.44 68.47 5.8K
15:05 68.47 68.50 68.47 68.48 26.0K
15:06 68.48 68.49 68.47 68.47 11.2K
15:07 68.47 68.48 68.47 68.48 4.7K
15:08 68.50 68.51 68.50 68.51 8.6K
15:09 68.50 68.52 68.50 68.51 16.4K
15:10 68.51 68.51 68.48 68.47 9.3K
15:11 68.47 68.47 68.42 68.42 10.8K
15:12 68.41 68.43 68.41 68.42 6.5K
15:13 68.43 68.43 68.41 68.41 5.7K
15:14 68.42 68.44 68.42 68.44 6.4K
15:15 68.44 68.45 68.44 68.45 5.8K
15:16 68.45 68.47 68.44 68.47 14.1K
15:17 68.47 68.47 68.42 68.42 8.9K
15:18 68.43 68.44 68.43 68.44 11.3K
15:19 68.45 68.45 68.45 68.45 9.4K
15:20 68.44 68.47 68.44 68.47 7.7K
15:21 68.47 68.47 68.45 68.45 6.4K
15:22 68.46 68.46 68.42 68.42 15.5K
15:23 68.41 68.43 68.41 68.42 16.8K
15:24 68.43 68.43 68.41 68.42 8.0K
15:25 68.41 68.41 68.40 68.40 4.9K
15:26 68.40 68.45 68.40 68.45 11.9K
15:27 68.45 68.45 68.43 68.44 6.8K
15:28 68.44 68.44 68.43 68.43 12.9K
15:29 68.42 68.42 68.41 68.42 10.2K
15:30 68.43 68.44 68.43 68.44 17.1K
15:31 68.44 68.44 68.43 68.43 9.7K
15:32 68.43 68.44 68.42 68.42 20.3K
15:33 68.42 68.44 68.40 68.42 11.2K
15:34 68.40 68.40 68.37 68.36 19.3K
15:35 68.37 68.37 68.35 68.35 20.2K
15:36 68.36 68.42 68.36 68.42 19.1K
15:37 68.43 68.44 68.43 68.44 11.6K
15:38 68.43 68.44 68.38 68.38 23.6K
15:39 68.37 68.39 68.35 68.35 27.5K
15:40 68.35 68.38 68.35 68.37 17.7K
15:41 68.37 68.38 68.37 68.38 20.1K
15:42 68.38 68.38 68.37 68.36 12.3K
15:43 68.37 68.39 68.37 68.39 45.7K
15:44 68.39 68.40 68.38 68.40 22.3K
15:45 68.41 68.44 68.41 68.44 16.6K
15:46 68.44 68.44 68.43 68.44 19.9K
15:47 68.44 68.44 68.44 68.45 10.9K
15:48 68.45 68.45 68.40 68.40 28.6K
15:49 68.39 68.41 68.37 68.41 37.5K
15:50 68.48 68.50 68.46 68.48 33.3K
15:51 68.48 68.54 68.48 68.54 47.1K
15:52 68.54 68.56 68.52 68.53 35.0K
15:53 68.51 68.54 68.50 68.52 43.5K
15:54 68.52 68.52 68.44 68.44 71.4K
15:55 68.42 68.59 68.42 68.58 134.9K
15:56 68.60 68.61 68.57 68.60 83.5K
15:57 68.61 68.63 68.57 68.62 75.2K
15:58 68.62 68.62 68.60 68.61 70.7K
15:59 68.62 68.66 68.62 68.64 1,299.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available