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 67.95 68.02 67.84 68.02 60.9K
09:31 68.11 68.19 68.06 68.08 16.4K
09:32 68.08 68.08 67.76 67.76 19.2K
09:33 67.80 67.80 67.67 67.72 12.9K
09:34 67.71 67.81 67.68 67.81 19.6K
09:35 67.81 67.93 67.79 67.79 50.1K
09:36 67.77 67.88 67.77 67.87 21.7K
09:37 67.87 67.92 67.76 67.76 14.9K
09:38 67.72 67.75 67.66 67.75 16.6K
09:39 67.75 67.75 67.69 67.71 11.5K
09:40 67.63 67.65 67.56 67.63 19.4K
09:41 67.63 67.73 67.61 67.73 20.7K
09:42 67.72 67.74 67.70 67.73 18.1K
09:43 67.73 67.85 67.73 67.78 11.1K
09:44 67.75 67.77 67.74 67.74 9.1K
09:45 67.74 67.77 67.74 67.76 11.1K
09:46 67.80 67.80 67.76 67.76 9.5K
09:47 67.75 67.75 67.57 67.65 19.1K
09:48 67.64 67.76 67.64 67.76 9.0K
09:49 67.75 67.76 67.57 67.57 19.0K
09:50 67.57 67.57 67.53 67.55 7.9K
09:51 67.57 67.60 67.53 67.58 15.3K
09:52 67.55 67.55 67.47 67.47 19.6K
09:53 67.52 67.53 67.45 67.53 11.6K
09:54 67.52 67.56 67.48 67.48 10.6K
09:55 67.49 67.51 67.42 67.42 18.2K
09:56 67.44 67.51 67.44 67.50 16.9K
09:57 67.47 67.50 67.45 67.48 7.4K
09:58 67.50 67.52 67.46 67.46 22.9K
09:59 67.42 67.43 67.36 67.36 11.9K
10:00 67.38 67.42 67.37 67.42 52.8K
10:01 67.42 67.47 67.39 67.40 14.1K
10:02 67.41 67.41 67.34 67.39 129.7K
10:03 67.41 67.44 67.38 67.43 17.8K
10:04 67.47 67.48 67.43 67.45 10.5K
10:05 67.45 67.56 67.45 67.56 7.9K
10:06 67.60 67.69 67.59 67.65 15.6K
10:07 67.66 67.69 67.64 67.69 36.3K
10:08 67.67 67.67 67.59 67.66 27.6K
10:09 67.66 67.67 67.64 67.64 9.0K
10:10 67.63 67.65 67.61 67.61 7.2K
10:11 67.65 67.66 67.61 67.61 9.6K
10:12 67.61 67.63 67.55 67.63 6.4K
10:13 67.63 67.63 67.59 67.59 6.7K
10:14 67.59 67.66 67.59 67.66 7.0K
10:15 67.62 67.64 67.58 67.64 14.5K
10:16 67.67 67.69 67.66 67.69 3.9K
10:17 67.69 67.70 67.69 67.70 5.6K
10:18 67.70 67.76 67.66 67.76 19.1K
10:19 67.75 67.80 67.75 67.80 8.9K
10:20 67.76 67.79 67.71 67.71 10.0K
10:21 67.72 67.76 67.69 67.75 7.6K
10:22 67.68 67.75 67.68 67.75 46.3K
10:23 67.77 67.80 67.74 67.74 6.2K
10:24 67.74 67.76 67.70 67.72 5.1K
10:25 67.69 67.71 67.68 67.68 5.8K
10:26 67.66 67.73 67.66 67.73 4.7K
10:27 67.70 67.70 67.63 67.69 7.0K
10:28 67.69 67.73 67.69 67.72 3.7K
10:29 67.71 67.76 67.68 67.72 5.4K
10:30 67.74 67.75 67.70 67.70 6.6K
10:31 67.73 67.73 67.66 67.66 8.0K
10:32 67.70 67.70 67.61 67.63 4.4K
10:33 67.67 67.67 67.58 67.59 7.7K
10:34 67.58 67.65 67.58 67.62 5.0K
10:35 67.61 67.61 67.58 67.61 5.5K
10:36 67.62 67.66 67.62 67.63 6.8K
10:37 67.64 67.64 67.59 67.59 8.3K
10:38 67.65 67.65 67.64 67.65 5.1K
10:39 67.66 67.70 67.66 67.69 7.8K
10:40 67.68 67.69 67.67 67.68 8.1K
10:41 67.69 67.76 67.69 67.76 9.0K
10:42 67.77 67.77 67.73 67.75 6.4K
10:43 67.79 67.81 67.76 67.78 15.8K
10:44 67.79 67.82 67.78 67.78 6.0K
10:45 67.78 67.83 67.78 67.82 6.8K
10:46 67.86 67.90 67.86 67.90 6.9K
10:47 67.90 67.91 67.88 67.88 8.2K
10:48 67.88 67.90 67.86 67.89 10.7K
10:49 67.86 67.86 67.84 67.84 5.9K
10:50 67.87 67.90 67.87 67.87 24.2K
10:51 67.90 67.90 67.86 67.89 18.4K
10:52 67.91 67.91 67.75 67.75 34.2K
10:53 67.74 67.74 67.72 67.72 6.5K
10:54 67.70 67.71 67.64 67.66 8.0K
10:55 67.68 67.69 67.66 67.69 4.9K
10:56 67.69 67.81 67.68 67.80 13.3K
10:57 67.80 67.82 67.79 67.80 11.7K
10:58 67.80 67.83 67.79 67.83 6.2K
10:59 67.84 67.85 67.83 67.83 16.5K
11:00 67.82 67.84 67.82 67.83 7.3K
11:01 67.83 67.90 67.83 67.90 7.5K
11:02 67.90 68.04 67.89 68.04 39.8K
11:03 68.05 68.08 68.05 68.07 11.1K
11:04 68.07 68.11 68.07 68.09 12.6K
11:05 68.09 68.09 68.01 68.01 7.6K
11:06 67.97 68.01 67.97 68.01 6.9K
11:07 68.03 68.03 67.93 67.97 10.7K
11:08 67.98 67.98 67.97 67.97 4.8K
11:09 67.92 67.98 67.91 67.98 6.9K
11:10 67.96 67.97 67.95 67.95 7.6K
11:11 67.97 67.97 67.91 67.91 8.9K
11:12 67.91 67.91 67.87 67.89 8.9K
11:13 67.88 67.88 67.84 67.83 9.1K
11:14 67.82 67.86 67.82 67.86 5.3K
11:15 67.85 67.85 67.81 67.81 5.2K
11:16 67.82 67.84 67.82 67.82 8.4K
11:17 67.81 67.83 67.80 67.83 5.9K
11:18 67.83 67.85 67.83 67.85 4.3K
11:19 67.85 67.85 67.80 67.82 7.9K
11:20 67.84 67.84 67.81 67.83 3.6K
11:21 67.82 67.88 67.81 67.85 7.8K
11:22 67.85 67.86 67.82 67.82 8.1K
11:23 67.83 67.86 67.83 67.84 5.0K
11:24 67.84 67.84 67.81 67.81 5.1K
11:25 67.83 67.84 67.83 67.84 4.5K
11:26 67.84 67.84 67.80 67.80 6.2K
11:27 67.82 67.82 67.80 67.80 1.9K
11:28 67.83 67.84 67.82 67.83 9.1K
11:29 67.83 67.88 67.83 67.87 7.2K
11:30 67.87 67.92 67.87 67.90 7.3K
11:31 67.90 67.93 67.88 67.93 9.5K
11:32 67.95 67.97 67.95 67.96 4.7K
11:33 67.97 67.97 67.96 67.96 4.3K
11:34 67.93 67.93 67.91 67.91 4.3K
11:35 67.90 67.91 67.90 67.90 4.4K
11:36 67.90 67.93 67.85 67.85 11.3K
11:37 67.81 67.81 67.77 67.77 3.8K
11:38 67.74 67.77 67.74 67.75 3.6K
11:39 67.74 67.75 67.71 67.71 18.1K
11:40 67.71 67.71 67.70 67.70 4.1K
11:41 67.70 67.72 67.68 67.70 5.6K
11:42 67.69 67.69 67.68 67.68 9.2K
11:43 67.69 67.71 67.69 67.69 3.9K
11:44 67.69 67.71 67.68 67.70 7.5K
11:45 67.69 67.71 67.69 67.70 4.6K
11:46 67.70 67.70 67.67 67.68 3.2K
11:47 67.69 67.69 67.68 67.69 4.4K
11:48 67.70 67.70 67.70 67.70 2.0K
11:49 67.70 67.70 67.69 67.69 4.8K
11:50 67.69 67.70 67.66 67.70 6.5K
11:51 67.69 67.70 67.67 67.67 6.6K
11:52 67.68 67.68 67.66 67.66 4.5K
11:53 67.66 67.66 67.66 67.66 2.1K
11:54 67.65 67.67 67.65 67.66 4.3K
11:55 67.65 67.65 67.63 67.65 7.1K
11:56 67.67 67.67 67.64 67.66 4.0K
11:57 67.65 67.67 67.63 67.63 4.0K
11:58 67.63 67.66 67.63 67.66 3.9K
11:59 67.67 67.69 67.67 67.69 2.3K
12:00 67.69 67.69 67.68 67.68 6.6K
12:01 67.66 67.68 67.65 67.68 4.4K
12:02 67.70 67.71 67.68 67.71 6.3K
12:03 67.70 67.70 67.70 67.70 1.1K
12:04 67.70 67.73 67.70 67.71 6.1K
12:05 67.72 67.73 67.72 67.73 3.8K
12:06 67.72 67.75 67.72 67.75 4.3K
12:07 67.75 67.75 67.74 67.75 2.5K
12:08 67.75 67.75 67.74 67.74 4.9K
12:09 67.74 67.75 67.74 67.75 1.7K
12:10 67.72 67.73 67.72 67.73 4.4K
12:11 67.73 67.75 67.73 67.74 4.4K
12:12 67.74 67.75 67.74 67.75 4.0K
12:13 67.73 67.73 67.72 67.72 4.0K
12:14 67.77 67.79 67.77 67.79 2.4K
12:15 67.79 67.79 67.79 67.79 4.7K
12:16 67.79 67.81 67.79 67.80 5.1K
12:17 67.81 67.81 67.79 67.79 2.6K
12:18 67.77 67.77 67.77 67.77 3.0K
12:19 67.80 67.81 67.80 67.81 2.4K
12:20 67.83 67.83 67.82 67.82 4.3K
12:21 67.84 67.85 67.84 67.85 9.6K
12:22 67.80 67.82 67.77 67.77 8.7K
12:23 67.78 67.79 67.78 67.78 4.4K
12:24 67.75 67.77 67.75 67.77 6.1K
12:25 67.77 67.77 67.76 67.76 2.0K
12:26 67.70 67.72 67.69 67.69 7.3K
12:27 67.70 67.72 67.69 67.72 4.8K
12:28 67.72 67.72 67.69 67.69 2.7K
12:29 67.70 67.70 67.69 67.70 3.3K
12:30 67.69 67.74 67.69 67.72 10.3K
12:31 67.73 67.73 67.70 67.71 2.1K
12:32 67.74 67.74 67.74 67.74 3.4K
12:33 67.77 67.79 67.77 67.79 5.3K
12:34 67.82 67.82 67.79 67.79 7.4K
12:35 67.79 67.81 67.78 67.80 4.9K
12:36 67.80 67.80 67.75 67.75 4.9K
12:37 67.74 67.74 67.72 67.72 2.3K
12:38 67.72 67.74 67.72 67.72 5.7K
12:39 67.71 67.72 67.71 67.72 1.6K
12:40 67.71 67.71 67.70 67.71 2.4K
12:41 67.72 67.72 67.71 67.72 9.9K
12:42 67.74 67.74 67.74 67.74 2.1K
12:43 67.73 67.75 67.73 67.75 4.1K
12:44 67.75 67.76 67.75 67.76 3.4K
12:45 67.75 67.75 67.73 67.73 5.1K
12:46 67.73 67.73 67.71 67.71 4.1K
12:47 67.71 67.71 67.70 67.70 4.8K
12:48 67.71 67.71 67.69 67.69 4.3K
12:49 67.68 67.68 67.68 67.68 2.0K
12:50 67.67 67.69 67.66 67.69 9.0K
12:51 67.67 67.67 67.65 67.65 6.6K
12:52 67.66 67.66 67.65 67.66 4.1K
12:53 67.66 67.66 67.64 67.64 2.8K
12:54 67.63 67.63 67.63 67.63 1.6K
12:55 67.63 67.63 67.61 67.61 5.1K
12:56 67.64 67.65 67.64 67.64 3.7K
12:57 67.64 67.64 67.64 67.64 1.5K
12:58 67.65 67.66 67.65 67.65 5.2K
12:59 67.66 67.66 67.66 67.66 4.2K
13:00 67.66 67.66 67.66 67.66 1.1K
13:01 67.67 67.67 67.66 67.66 4.8K
13:02 67.66 67.66 67.63 67.63 6.1K
13:03 67.63 67.64 67.63 67.63 4.5K
13:04 67.64 67.65 67.64 67.65 2.7K
13:05 67.65 67.65 67.64 67.64 3.0K
13:06 67.66 67.69 67.66 67.66 4.9K
13:07 67.66 67.66 67.63 67.63 2.4K
13:08 67.63 67.64 67.62 67.64 3.2K
13:09 67.63 67.63 67.59 67.59 5.1K
13:10 67.58 67.58 67.56 67.56 3.1K
13:11 67.57 67.58 67.55 67.55 6.3K
13:12 67.55 67.56 67.54 67.55 6.9K
13:13 67.54 67.55 67.54 67.55 4.0K
13:14 67.57 67.59 67.57 67.59 1.2K
13:15 67.59 67.60 67.58 67.58 7.0K
13:16 67.60 67.64 67.60 67.64 5.9K
13:17 67.64 67.64 67.63 67.63 3.3K
13:18 67.62 67.62 67.60 67.60 3.4K
13:19 67.61 67.61 67.60 67.60 3.5K
13:20 67.60 67.61 67.58 67.58 2.3K
13:21 67.59 67.65 67.59 67.64 6.7K
13:22 67.65 67.65 67.65 67.65 1.4K
13:23 67.65 67.65 67.64 67.65 5.0K
13:24 67.66 67.66 67.65 67.66 4.2K
13:25 67.64 67.66 67.64 67.65 2.8K
13:26 67.65 67.66 67.62 67.62 6.0K
13:27 67.63 67.63 67.62 67.62 3.4K
13:28 67.62 67.62 67.61 67.61 2.5K
13:29 67.62 67.62 67.58 67.59 3.1K
13:30 67.60 67.62 67.60 67.62 4.8K
13:31 67.61 67.63 67.61 67.63 2.3K
13:32 67.63 67.65 67.58 67.62 33.1K
13:33 67.66 67.67 67.65 67.65 16.5K
13:34 67.65 67.67 67.63 67.63 27.0K
13:35 67.61 67.61 67.57 67.57 31.7K
13:36 67.55 67.55 67.54 67.55 18.2K
13:37 67.55 67.58 67.55 67.58 9.4K
13:38 67.59 67.60 67.58 67.58 9.6K
13:39 67.58 67.61 67.58 67.61 12.1K
13:40 67.60 67.68 67.59 67.68 14.8K
13:41 67.68 67.68 67.64 67.64 7.8K
13:42 67.66 67.66 67.62 67.63 13.5K
13:43 67.61 67.65 67.61 67.64 6.8K
13:44 67.64 67.67 67.63 67.67 5.4K
13:45 67.68 67.68 67.67 67.67 4.8K
13:46 67.66 67.70 67.66 67.69 7.4K
13:47 67.70 67.74 67.70 67.72 5.7K
13:48 67.71 67.74 67.71 67.74 7.9K
13:49 67.75 67.75 67.70 67.70 10.5K
13:50 67.70 67.71 67.70 67.71 9.1K
13:51 67.71 67.71 67.70 67.71 1.6K
13:52 67.72 67.75 67.70 67.74 10.0K
13:53 67.73 67.74 67.73 67.73 4.2K
13:54 67.74 67.76 67.74 67.76 5.3K
13:55 67.75 67.77 67.75 67.77 8.1K
13:56 67.76 67.78 67.76 67.78 4.3K
13:57 67.77 67.77 67.74 67.74 4.8K
13:58 67.74 67.74 67.67 67.68 11.8K
13:59 67.69 67.69 67.68 67.68 4.3K
14:00 67.66 67.66 67.64 67.65 6.2K
14:01 67.66 67.66 67.57 67.57 11.5K
14:02 67.58 67.58 67.55 67.55 13.9K
14:03 67.54 67.55 67.51 67.51 6.3K
14:04 67.51 67.56 67.51 67.56 8.4K
14:05 67.56 67.59 67.56 67.58 4.9K
14:06 67.59 67.60 67.57 67.58 10.6K
14:07 67.58 67.58 67.54 67.55 8.5K
14:08 67.54 67.58 67.54 67.58 6.7K
14:09 67.58 67.63 67.58 67.63 6.1K
14:10 67.64 67.65 67.63 67.65 6.4K
14:11 67.65 67.66 67.63 67.66 6.3K
14:12 67.66 67.69 67.66 67.69 3.8K
14:13 67.70 67.70 67.63 67.64 8.3K
14:14 67.64 67.65 67.62 67.63 8.3K
14:15 67.63 67.65 67.63 67.64 3.9K
14:16 67.65 67.65 67.62 67.65 8.6K
14:17 67.64 67.64 67.64 67.64 8.1K
14:18 67.64 67.64 67.62 67.63 7.8K
14:19 67.63 67.64 67.63 67.64 3.7K
14:20 67.65 67.66 67.62 67.62 8.2K
14:21 67.61 67.61 67.59 67.58 6.6K
14:22 67.58 67.58 67.56 67.57 5.3K
14:23 67.57 67.57 67.53 67.53 6.8K
14:24 67.53 67.53 67.49 67.49 10.2K
14:25 67.49 67.49 67.47 67.47 5.3K
14:26 67.45 67.45 67.44 67.45 6.0K
14:27 67.46 67.47 67.45 67.46 6.5K
14:28 67.46 67.49 67.46 67.49 5.6K
14:29 67.49 67.49 67.45 67.47 7.4K
14:30 67.49 67.49 67.48 67.48 5.7K
14:31 67.50 67.50 67.49 67.50 7.3K
14:32 67.51 67.53 67.51 67.53 11.9K
14:33 67.53 67.53 67.50 67.51 5.6K
14:34 67.51 67.53 67.51 67.52 9.6K
14:35 67.52 67.52 67.48 67.48 8.3K
14:36 67.49 67.49 67.49 67.49 6.4K
14:37 67.49 67.50 67.48 67.48 7.9K
14:38 67.48 67.52 67.48 67.51 5.9K
14:39 67.51 67.53 67.49 67.53 5.9K
14:40 67.52 67.55 67.52 67.54 8.9K
14:41 67.54 67.59 67.54 67.59 23.2K
14:42 67.59 67.60 67.59 67.59 7.3K
14:43 67.62 67.63 67.62 67.63 10.0K
14:44 67.63 67.63 67.61 67.61 7.4K
14:45 67.61 67.64 67.60 67.63 14.0K
14:46 67.63 67.66 67.63 67.63 10.4K
14:47 67.63 67.64 67.62 67.64 6.5K
14:48 67.64 67.65 67.64 67.65 6.0K
14:49 67.66 67.74 67.66 67.74 13.1K
14:50 67.75 67.78 67.75 67.78 9.0K
14:51 67.77 67.77 67.75 67.75 9.1K
14:52 67.75 67.78 67.75 67.78 3.6K
14:53 67.78 67.78 67.77 67.78 4.9K
14:54 67.77 67.79 67.76 67.76 8.5K
14:55 67.77 67.77 67.75 67.76 6.3K
14:56 67.76 67.78 67.76 67.78 7.8K
14:57 67.78 67.78 67.76 67.76 6.8K
14:58 67.75 67.75 67.74 67.74 5.4K
14:59 67.73 67.78 67.73 67.78 7.9K
15:00 67.77 67.77 67.76 67.76 4.4K
15:01 67.77 67.82 67.76 67.82 11.7K
15:02 67.83 67.83 67.81 67.82 7.8K
15:03 67.82 67.83 67.81 67.83 13.7K
15:04 67.82 67.83 67.79 67.83 9.1K
15:05 67.80 67.80 67.78 67.78 7.4K
15:06 67.76 67.76 67.74 67.75 11.2K
15:07 67.77 67.79 67.76 67.78 7.6K
15:08 67.78 67.78 67.76 67.77 6.1K
15:09 67.77 67.77 67.75 67.76 4.7K
15:10 67.75 67.75 67.70 67.70 12.5K
15:11 67.70 67.74 67.70 67.74 9.1K
15:12 67.72 67.75 67.72 67.73 8.6K
15:13 67.74 67.77 67.74 67.76 6.4K
15:14 67.76 67.76 67.75 67.76 8.1K
15:15 67.75 67.77 67.75 67.77 4.3K
15:16 67.77 67.79 67.76 67.79 14.2K
15:17 67.80 67.82 67.80 67.81 6.0K
15:18 67.80 67.83 67.80 67.83 4.9K
15:19 67.82 67.83 67.80 67.83 9.7K
15:20 67.83 67.84 67.83 67.84 9.8K
15:21 67.84 67.85 67.83 67.83 10.7K
15:22 67.82 67.84 67.82 67.83 7.3K
15:23 67.83 67.83 67.80 67.80 9.8K
15:24 67.80 67.83 67.80 67.83 4.0K
15:25 67.83 67.85 67.83 67.83 11.2K
15:26 67.83 67.83 67.82 67.83 4.7K
15:27 67.82 67.82 67.79 67.79 11.1K
15:28 67.79 67.79 67.78 67.79 4.7K
15:29 67.78 67.78 67.76 67.76 6.2K
15:30 67.77 67.78 67.76 67.76 10.9K
15:31 67.76 67.76 67.76 67.76 12.6K
15:32 67.77 67.77 67.74 67.76 13.5K
15:33 67.76 67.76 67.74 67.75 8.5K
15:34 67.75 67.78 67.75 67.77 12.3K
15:35 67.77 67.77 67.75 67.75 10.5K
15:36 67.75 67.76 67.75 67.76 6.1K
15:37 67.76 67.76 67.75 67.75 7.1K
15:38 67.75 67.76 67.74 67.76 7.8K
15:39 67.75 67.76 67.75 67.76 21.0K
15:40 67.78 67.78 67.76 67.77 8.4K
15:41 67.77 67.77 67.75 67.76 11.3K
15:42 67.75 67.75 67.74 67.74 9.8K
15:43 67.72 67.72 67.71 67.71 8.7K
15:44 67.71 67.72 67.70 67.70 23.0K
15:45 67.70 67.71 67.70 67.71 29.4K
15:46 67.70 67.73 67.70 67.71 20.9K
15:47 67.70 67.70 67.64 67.64 30.1K
15:48 67.64 67.65 67.59 67.59 39.9K
15:49 67.63 67.66 67.60 67.66 81.8K
15:50 67.66 67.66 67.56 67.61 54.2K
15:51 67.60 67.62 67.60 67.61 20.4K
15:52 67.61 67.61 67.57 67.57 41.6K
15:53 67.57 67.58 67.53 67.58 43.3K
15:54 67.58 67.66 67.58 67.65 55.2K
15:55 67.69 67.74 67.69 67.71 56.4K
15:56 67.71 67.75 67.70 67.75 40.6K
15:57 67.75 67.76 67.74 67.74 49.3K
15:58 67.74 67.75 67.71 67.75 61.8K
15:59 67.75 67.76 67.74 67.75 1,619.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available