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 67.78 67.93 67.76 67.90 85.8K
09:31 67.85 68.09 67.82 67.94 44.7K
09:32 67.91 67.92 67.80 67.86 11.7K
09:33 67.86 67.86 67.67 67.71 19.2K
09:34 67.70 67.70 67.57 67.57 7.2K
09:35 67.62 67.65 67.59 67.61 29.4K
09:36 67.66 67.78 67.66 67.76 16.4K
09:37 67.77 67.87 67.76 67.86 15.0K
09:38 67.87 67.89 67.83 67.88 15.5K
09:39 67.94 67.94 67.77 67.77 17.0K
09:40 67.82 67.82 67.68 67.68 20.9K
09:41 67.64 67.65 67.58 67.65 15.1K
09:42 67.66 67.66 67.62 67.63 10.7K
09:43 67.62 67.63 67.59 67.60 22.2K
09:44 67.57 67.60 67.52 67.52 14.9K
09:45 67.46 67.46 67.29 67.35 42.7K
09:46 67.36 67.63 67.36 67.56 34.0K
09:47 67.58 67.58 67.54 67.55 10.4K
09:48 67.54 67.56 67.51 67.54 17.5K
09:49 67.55 67.64 67.54 67.63 16.2K
09:50 67.65 67.73 67.65 67.70 31.5K
09:51 67.69 67.72 67.62 67.70 25.5K
09:52 67.71 67.83 67.71 67.82 27.1K
09:53 67.86 67.93 67.79 67.81 62.1K
09:54 67.81 67.88 67.76 67.87 60.5K
09:55 67.84 67.88 67.66 67.66 28.5K
09:56 67.66 67.70 67.62 67.64 32.1K
09:57 67.65 67.68 67.62 67.68 18.0K
09:58 67.73 67.79 67.73 67.76 21.0K
09:59 67.76 67.88 67.75 67.88 17.9K
10:00 67.88 67.94 67.88 67.91 25.9K
10:01 67.93 67.93 67.86 67.86 26.5K
10:02 67.86 67.86 67.75 67.76 21.4K
10:03 67.73 67.77 67.73 67.76 16.5K
10:04 67.73 67.77 67.70 67.73 15.4K
10:05 67.72 67.76 67.64 67.64 18.2K
10:06 67.62 67.71 67.62 67.69 17.7K
10:07 67.69 67.74 67.69 67.74 10.7K
10:08 67.71 67.75 67.71 67.72 15.6K
10:09 67.72 67.79 67.72 67.77 17.9K
10:10 67.76 67.78 67.75 67.78 11.6K
10:11 67.77 67.79 67.73 67.75 14.8K
10:12 67.75 67.79 67.73 67.79 12.5K
10:13 67.76 67.80 67.76 67.78 16.3K
10:14 67.79 67.80 67.69 67.69 17.7K
10:15 67.68 67.70 67.65 67.65 29.3K
10:16 67.65 67.68 67.64 67.65 20.2K
10:17 67.63 67.77 67.63 67.77 18.5K
10:18 67.80 67.83 67.80 67.83 9.0K
10:19 67.83 67.89 67.83 67.89 8.5K
10:20 67.89 67.94 67.88 67.93 14.8K
10:21 67.94 68.08 67.93 68.08 21.7K
10:22 68.06 68.08 68.02 68.03 15.1K
10:23 68.01 68.07 68.01 68.06 20.5K
10:24 68.06 68.06 67.96 68.06 29.3K
10:25 68.07 68.08 68.05 68.08 12.6K
10:26 68.08 68.10 68.06 68.10 12.7K
10:27 68.10 68.10 68.03 68.04 21.1K
10:28 68.04 68.11 68.04 68.11 21.3K
10:29 68.10 68.11 68.07 68.07 9.9K
10:30 68.06 68.08 68.06 68.07 11.0K
10:31 68.07 68.09 68.07 68.08 9.6K
10:32 68.07 68.09 68.03 68.03 17.3K
10:33 68.06 68.08 68.06 68.08 6.2K
10:34 68.08 68.08 68.03 68.03 13.8K
10:35 68.00 68.04 68.00 68.03 15.3K
10:36 68.05 68.10 68.05 68.10 10.0K
10:37 68.11 68.11 68.06 68.07 24.5K
10:38 68.07 68.07 68.00 68.01 10.4K
10:39 68.01 68.02 68.00 68.02 13.0K
10:40 68.01 68.02 67.99 68.01 12.6K
10:41 68.00 68.02 67.98 68.00 11.6K
10:42 68.00 68.03 67.97 67.97 27.8K
10:43 67.98 68.00 67.98 67.99 10.7K
10:44 67.99 68.02 67.99 68.00 17.7K
10:45 68.02 68.06 68.02 68.06 12.5K
10:46 68.04 68.04 67.99 68.00 12.8K
10:47 67.99 67.99 67.96 67.96 21.1K
10:48 67.96 67.96 67.95 67.94 8.2K
10:49 67.94 67.99 67.94 67.98 28.1K
10:50 67.97 67.98 67.95 67.95 13.4K
10:51 67.96 68.02 67.96 68.02 12.6K
10:52 68.02 68.05 67.98 67.99 14.1K
10:53 67.99 67.99 67.98 67.99 12.9K
10:54 67.98 67.98 67.95 67.97 16.6K
10:55 67.96 68.03 67.96 68.03 19.4K
10:56 68.05 68.06 68.01 68.01 14.2K
10:57 68.01 68.04 68.01 68.03 11.1K
10:58 68.03 68.08 68.03 68.07 13.5K
10:59 68.08 68.13 68.08 68.10 16.6K
11:00 68.10 68.10 68.04 68.08 21.4K
11:01 68.06 68.07 68.01 68.04 91.4K
11:02 68.01 68.03 67.99 68.01 14.2K
11:03 68.05 68.16 68.05 68.16 25.2K
11:04 68.16 68.16 68.14 68.15 17.9K
11:05 68.16 68.18 68.15 68.18 13.4K
11:06 68.18 68.18 68.13 68.13 21.1K
11:07 68.13 68.17 68.12 68.14 10.3K
11:08 68.14 68.15 68.11 68.13 12.4K
11:09 68.14 68.14 68.12 68.11 14.9K
11:10 68.11 68.12 68.08 68.11 16.6K
11:11 68.10 68.11 68.10 68.10 11.5K
11:12 68.11 68.11 68.09 68.09 8.9K
11:13 68.09 68.09 68.07 68.07 9.9K
11:14 68.07 68.10 68.07 68.10 12.9K
11:15 68.05 68.07 68.03 68.07 8.3K
11:16 68.07 68.08 68.05 68.06 12.4K
11:17 68.06 68.06 68.03 68.03 12.6K
11:18 68.03 68.04 68.03 68.03 14.0K
11:19 68.03 68.04 68.02 68.03 10.2K
11:20 68.02 68.04 68.00 68.00 16.4K
11:21 68.01 68.02 68.01 68.02 15.7K
11:22 68.02 68.04 68.01 68.04 11.0K
11:23 68.04 68.11 68.04 68.11 21.6K
11:24 68.12 68.15 68.12 68.15 9.1K
11:25 68.15 68.15 68.13 68.13 13.0K
11:26 68.15 68.15 68.12 68.12 12.6K
11:27 68.13 68.13 68.12 68.13 12.5K
11:28 68.13 68.13 68.07 68.07 14.1K
11:29 68.07 68.08 68.07 68.07 11.1K
11:30 68.06 68.07 68.05 68.06 10.5K
11:31 68.06 68.06 68.01 68.04 15.5K
11:32 68.05 68.07 68.05 68.06 9.3K
11:33 68.06 68.10 68.06 68.10 11.4K
11:34 68.11 68.11 68.07 68.08 50.1K
11:35 68.08 68.08 68.05 68.05 11.7K
11:36 68.04 68.07 68.04 68.07 12.3K
11:37 68.07 68.07 67.99 67.99 17.1K
11:38 67.97 67.97 67.94 67.97 16.2K
11:39 67.97 67.97 67.97 67.97 5.8K
11:40 67.97 67.98 67.95 67.95 11.2K
11:41 67.95 67.97 67.95 67.97 8.5K
11:42 67.97 67.99 67.97 67.99 9.7K
11:43 67.99 67.99 67.98 67.98 15.4K
11:44 67.99 67.99 67.98 67.97 7.1K
11:45 67.97 68.00 67.97 68.00 11.2K
11:46 68.00 68.02 67.98 67.98 19.1K
11:47 67.98 68.03 67.98 68.01 35.8K
11:48 68.01 68.01 67.95 67.95 11.4K
11:49 67.92 67.95 67.92 67.95 30.8K
11:50 67.96 67.96 67.93 67.94 10.2K
11:51 67.94 67.94 67.91 67.91 19.3K
11:52 67.91 67.94 67.91 67.93 8.3K
11:53 67.93 67.93 67.91 67.93 10.4K
11:54 67.94 67.96 67.90 67.90 17.5K
11:55 67.91 67.94 67.90 67.94 24.2K
11:56 67.94 67.94 67.92 67.92 13.8K
11:57 67.93 67.93 67.85 67.85 17.4K
11:58 67.85 67.87 67.81 67.82 10.8K
11:59 67.83 67.83 67.79 67.79 14.7K
12:00 67.80 67.83 67.79 67.79 11.0K
12:01 67.79 67.81 67.78 67.81 11.3K
12:02 67.83 67.86 67.83 67.85 11.4K
12:03 67.84 67.87 67.84 67.86 12.8K
12:04 67.86 67.86 67.86 67.86 5.7K
12:05 67.86 67.86 67.82 67.83 9.7K
12:06 67.81 67.81 67.77 67.77 5.6K
12:07 67.77 67.78 67.75 67.78 12.3K
12:08 67.78 67.78 67.74 67.74 7.9K
12:09 67.75 67.77 67.75 67.77 11.9K
12:10 67.78 67.78 67.75 67.75 6.7K
12:11 67.75 67.76 67.72 67.76 14.3K
12:12 67.75 67.75 67.73 67.72 7.9K
12:13 67.72 67.74 67.72 67.74 6.9K
12:14 67.74 67.76 67.73 67.76 9.1K
12:15 67.76 67.82 67.76 67.82 18.9K
12:16 67.82 67.83 67.82 67.83 7.5K
12:17 67.82 67.82 67.79 67.81 13.7K
12:18 67.81 67.81 67.79 67.79 9.8K
12:19 67.79 67.80 67.78 67.78 8.3K
12:20 67.80 67.83 67.80 67.82 10.1K
12:21 67.82 67.82 67.79 67.79 9.7K
12:22 67.80 67.81 67.79 67.79 5.5K
12:23 67.78 67.78 67.77 67.78 7.4K
12:24 67.78 67.79 67.77 67.79 11.7K
12:25 67.79 67.79 67.78 67.79 6.8K
12:26 67.79 67.80 67.79 67.80 4.5K
12:27 67.80 67.81 67.80 67.81 7.9K
12:28 67.81 67.81 67.80 67.80 6.0K
12:29 67.80 67.80 67.77 67.78 13.2K
12:30 67.77 67.80 67.77 67.79 8.3K
12:31 67.79 67.79 67.77 67.77 7.2K
12:32 67.75 67.79 67.75 67.79 11.5K
12:33 67.78 67.78 67.75 67.76 7.7K
12:34 67.76 67.79 67.76 67.79 10.1K
12:35 67.79 67.83 67.79 67.83 12.6K
12:36 67.84 67.84 67.84 67.83 3.1K
12:37 67.84 67.84 67.82 67.84 6.6K
12:38 67.84 67.85 67.84 67.85 4.4K
12:39 67.85 67.85 67.82 67.84 10.5K
12:40 67.84 67.85 67.81 67.85 10.8K
12:41 67.85 67.86 67.85 67.86 4.5K
12:42 67.86 67.86 67.84 67.84 11.6K
12:43 67.85 67.86 67.85 67.86 5.0K
12:44 67.86 67.88 67.86 67.86 10.1K
12:45 67.86 67.86 67.86 67.86 7.2K
12:46 67.87 67.89 67.87 67.89 11.1K
12:47 67.90 67.90 67.84 67.84 12.2K
12:48 67.84 67.84 67.82 67.82 18.0K
12:49 67.82 67.82 67.76 67.76 9.0K
12:50 67.76 67.76 67.75 67.75 9.3K
12:51 67.74 67.76 67.74 67.75 12.9K
12:52 67.75 67.75 67.74 67.75 7.2K
12:53 67.76 67.76 67.73 67.73 11.6K
12:54 67.73 67.76 67.73 67.76 11.2K
12:55 67.76 67.77 67.74 67.75 8.4K
12:56 67.75 67.75 67.73 67.75 7.4K
12:57 67.74 67.75 67.73 67.75 7.3K
12:58 67.75 67.75 67.75 67.75 3.5K
12:59 67.74 67.76 67.74 67.76 13.2K
13:00 67.77 67.78 67.73 67.73 10.5K
13:01 67.74 67.74 67.74 67.74 4.5K
13:02 67.73 67.73 67.73 67.73 10.7K
13:03 67.74 67.74 67.74 67.74 4.0K
13:04 67.74 67.74 67.74 67.74 3.8K
13:05 67.71 67.72 67.70 67.71 16.7K
13:06 67.71 67.71 67.68 67.68 8.5K
13:07 67.66 67.67 67.63 67.63 8.6K
13:08 67.60 67.61 67.58 67.61 10.9K
13:09 67.61 67.63 67.61 67.62 8.1K
13:10 67.62 67.62 67.60 67.60 7.5K
13:11 67.60 67.60 67.56 67.57 10.2K
13:12 67.56 67.56 67.54 67.55 7.8K
13:13 67.56 67.58 67.56 67.57 6.1K
13:14 67.57 67.60 67.57 67.58 10.1K
13:15 67.59 67.60 67.59 67.60 6.7K
13:16 67.60 67.61 67.60 67.61 20.3K
13:17 67.61 67.64 67.58 67.64 10.9K
13:18 67.65 67.65 67.60 67.60 8.1K
13:19 67.61 67.63 67.60 67.61 6.6K
13:20 67.61 67.63 67.60 67.61 6.7K
13:21 67.61 67.61 67.58 67.58 32.2K
13:22 67.58 67.58 67.54 67.55 7.8K
13:23 67.57 67.58 67.57 67.58 7.8K
13:24 67.58 67.58 67.53 67.53 15.7K
13:25 67.53 67.53 67.47 67.47 13.4K
13:26 67.45 67.45 67.45 67.45 8.5K
13:27 67.44 67.45 67.44 67.45 10.2K
13:28 67.45 67.47 67.45 67.47 15.9K
13:29 67.47 67.49 67.47 67.47 29.7K
13:30 67.47 67.47 67.46 67.47 11.3K
13:31 67.48 67.52 67.48 67.52 10.6K
13:32 67.51 67.51 67.48 67.48 9.7K
13:33 67.49 67.49 67.48 67.48 10.5K
13:34 67.47 67.48 67.45 67.46 8.8K
13:35 67.47 67.48 67.47 67.48 10.6K
13:36 67.49 67.49 67.46 67.47 12.7K
13:37 67.47 67.48 67.47 67.47 9.2K
13:38 67.48 67.49 67.47 67.49 8.4K
13:39 67.49 67.50 67.47 67.50 10.2K
13:40 67.51 67.52 67.48 67.49 12.9K
13:41 67.48 67.49 67.47 67.49 10.1K
13:42 67.49 67.49 67.46 67.46 7.9K
13:43 67.47 67.47 67.45 67.46 9.3K
13:44 67.46 67.50 67.46 67.50 9.5K
13:45 67.53 67.55 67.52 67.52 21.3K
13:46 67.53 67.54 67.51 67.51 13.2K
13:47 67.51 67.53 67.51 67.53 5.3K
13:48 67.54 67.54 67.50 67.52 11.3K
13:49 67.51 67.51 67.49 67.50 7.4K
13:50 67.48 67.48 67.42 67.42 13.2K
13:51 67.42 67.44 67.40 67.44 15.2K
13:52 67.44 67.47 67.44 67.47 10.3K
13:53 67.45 67.47 67.45 67.45 9.1K
13:54 67.46 67.46 67.39 67.39 9.3K
13:55 67.37 67.39 67.37 67.39 12.1K
13:56 67.40 67.40 67.37 67.37 8.6K
13:57 67.39 67.42 67.39 67.39 16.4K
13:58 67.40 67.44 67.40 67.44 8.4K
13:59 67.44 67.47 67.44 67.47 8.0K
14:00 67.51 67.53 67.51 67.53 10.6K
14:01 67.54 67.56 67.53 67.56 9.2K
14:02 67.56 67.60 67.56 67.60 11.3K
14:03 67.60 67.61 67.60 67.61 10.8K
14:04 67.62 67.64 67.62 67.64 28.1K
14:05 67.66 67.66 67.64 67.65 9.4K
14:06 67.65 67.65 67.62 67.65 9.3K
14:07 67.65 67.65 67.62 67.61 14.0K
14:08 67.62 67.62 67.59 67.59 11.8K
14:09 67.59 67.59 67.59 67.58 6.4K
14:10 67.59 67.59 67.57 67.58 12.2K
14:11 67.58 67.58 67.54 67.55 17.3K
14:12 67.54 67.54 67.52 67.52 11.1K
14:13 67.52 67.53 67.50 67.50 9.0K
14:14 67.50 67.55 67.49 67.55 11.0K
14:15 67.55 67.56 67.52 67.53 9.0K
14:16 67.54 67.57 67.54 67.56 10.1K
14:17 67.55 67.55 67.49 67.49 11.8K
14:18 67.49 67.50 67.49 67.50 5.6K
14:19 67.52 67.53 67.51 67.52 10.5K
14:20 67.52 67.52 67.50 67.50 6.8K
14:21 67.50 67.52 67.50 67.52 8.2K
14:22 67.52 67.52 67.52 67.52 4.6K
14:23 67.52 67.55 67.52 67.55 11.5K
14:24 67.55 67.55 67.53 67.54 8.2K
14:25 67.54 67.55 67.51 67.53 12.1K
14:26 67.52 67.53 67.48 67.53 8.2K
14:27 67.54 67.54 67.52 67.52 3.8K
14:28 67.54 67.55 67.54 67.54 11.0K
14:29 67.55 67.57 67.55 67.57 9.3K
14:30 67.57 67.59 67.56 67.57 8.4K
14:31 67.58 67.62 67.58 67.61 13.2K
14:32 67.61 67.62 67.61 67.61 6.0K
14:33 67.62 67.62 67.62 67.61 6.1K
14:34 67.61 67.61 67.59 67.59 10.2K
14:35 67.59 67.61 67.59 67.61 11.2K
14:36 67.60 67.62 67.60 67.62 7.1K
14:37 67.62 67.63 67.62 67.62 10.6K
14:38 67.62 67.62 67.62 67.61 7.7K
14:39 67.61 67.61 67.60 67.61 10.9K
14:40 67.60 67.60 67.57 67.57 18.6K
14:41 67.58 67.58 67.56 67.57 9.9K
14:42 67.57 67.57 67.54 67.54 16.5K
14:43 67.55 67.55 67.54 67.55 13.3K
14:44 67.55 67.56 67.55 67.56 6.9K
14:45 67.55 67.58 67.55 67.58 18.3K
14:46 67.59 67.60 67.59 67.58 10.9K
14:47 67.58 67.59 67.55 67.55 9.4K
14:48 67.56 67.56 67.53 67.55 13.0K
14:49 67.55 67.55 67.55 67.55 7.5K
14:50 67.56 67.56 67.55 67.55 9.0K
14:51 67.55 67.55 67.52 67.52 16.7K
14:52 67.52 67.55 67.52 67.53 15.1K
14:53 67.53 67.53 67.51 67.51 10.7K
14:54 67.52 67.56 67.52 67.55 12.9K
14:55 67.54 67.55 67.53 67.53 11.5K
14:56 67.52 67.54 67.50 67.50 9.5K
14:57 67.51 67.55 67.51 67.55 14.5K
14:58 67.56 67.57 67.56 67.57 16.3K
14:59 67.55 67.58 67.55 67.58 11.2K
15:00 67.59 67.59 67.57 67.59 13.2K
15:01 67.59 67.60 67.58 67.58 7.5K
15:02 67.60 67.60 67.56 67.56 9.4K
15:03 67.57 67.57 67.55 67.56 10.1K
15:04 67.56 67.56 67.55 67.55 8.5K
15:05 67.57 67.62 67.57 67.61 10.0K
15:06 67.62 67.62 67.59 67.59 12.5K
15:07 67.58 67.61 67.58 67.60 8.1K
15:08 67.60 67.62 67.60 67.60 11.1K
15:09 67.61 67.61 67.57 67.57 13.0K
15:10 67.57 67.58 67.57 67.57 9.4K
15:11 67.57 67.58 67.57 67.58 10.5K
15:12 67.59 67.59 67.56 67.58 15.3K
15:13 67.58 67.61 67.58 67.61 8.2K
15:14 67.60 67.62 67.60 67.61 12.0K
15:15 67.62 67.64 67.62 67.64 8.9K
15:16 67.64 67.64 67.64 67.64 7.6K
15:17 67.64 67.66 67.64 67.66 10.7K
15:18 67.66 67.67 67.65 67.67 8.3K
15:19 67.67 67.69 67.67 67.69 10.1K
15:20 67.70 67.70 67.68 67.69 14.5K
15:21 67.70 67.70 67.68 67.69 11.6K
15:22 67.69 67.71 67.69 67.69 14.5K
15:23 67.70 67.71 67.70 67.71 9.2K
15:24 67.71 67.71 67.70 67.69 8.8K
15:25 67.70 67.70 67.67 67.69 20.5K
15:26 67.70 67.70 67.68 67.69 7.2K
15:27 67.69 67.69 67.69 67.69 9.3K
15:28 67.67 67.67 67.64 67.64 22.1K
15:29 67.63 67.64 67.58 67.58 40.7K
15:30 67.57 67.61 67.57 67.58 28.5K
15:31 67.58 67.61 67.57 67.60 19.5K
15:32 67.59 67.59 67.54 67.54 14.9K
15:33 67.54 67.58 67.54 67.57 17.7K
15:34 67.58 67.58 67.55 67.55 26.4K
15:35 67.55 67.57 67.55 67.56 23.8K
15:36 67.56 67.57 67.54 67.57 15.6K
15:37 67.56 67.56 67.54 67.55 23.8K
15:38 67.55 67.56 67.55 67.56 13.5K
15:39 67.56 67.56 67.54 67.54 28.4K
15:40 67.54 67.55 67.52 67.52 32.0K
15:41 67.52 67.55 67.52 67.55 17.4K
15:42 67.55 67.58 67.55 67.58 40.3K
15:43 67.58 67.58 67.57 67.59 14.0K
15:44 67.59 67.59 67.57 67.58 28.6K
15:45 67.58 67.58 67.53 67.55 23.0K
15:46 67.54 67.56 67.54 67.56 20.4K
15:47 67.56 67.58 67.56 67.56 30.4K
15:48 67.55 67.55 67.52 67.53 21.6K
15:49 67.53 67.53 67.52 67.52 30.6K
15:50 67.53 67.72 67.53 67.73 64.1K
15:51 67.75 67.79 67.74 67.76 32.5K
15:52 67.76 67.82 67.76 67.82 34.0K
15:53 67.82 67.84 67.82 67.84 35.8K
15:54 67.84 67.88 67.84 67.88 47.8K
15:55 67.92 67.96 67.92 67.95 96.4K
15:56 67.95 67.95 67.91 67.92 98.8K
15:57 67.92 67.99 67.91 67.99 111.0K
15:58 67.98 68.01 67.98 68.01 105.8K
15:59 68.01 68.03 68.00 68.00 4,146.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available