Kroger

KR
🏛️ usa →
67.41
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 67.40 67.44 67.22 67.22 112.1K
09:31 67.26 67.61 67.26 67.61 19.5K
09:32 67.66 67.69 67.48 67.54 16.3K
09:33 67.50 67.58 67.49 67.54 13.0K
09:34 67.53 67.58 67.51 67.53 12.0K
09:35 67.53 67.53 67.38 67.38 24.8K
09:36 67.30 67.30 67.19 67.19 18.6K
09:37 67.20 67.22 67.15 67.19 18.7K
09:38 67.21 67.51 67.21 67.51 17.2K
09:39 67.51 67.51 67.44 67.48 23.3K
09:40 67.52 67.57 67.46 67.55 20.8K
09:41 67.51 67.55 67.48 67.47 15.3K
09:42 67.48 67.48 67.35 67.35 14.7K
09:43 67.35 67.36 67.27 67.28 15.1K
09:44 67.28 67.42 67.28 67.40 23.6K
09:45 67.40 67.46 67.35 67.46 16.5K
09:46 67.48 67.50 67.37 67.39 27.0K
09:47 67.44 67.44 67.41 67.43 8.2K
09:48 67.44 67.44 67.32 67.43 16.7K
09:49 67.44 67.44 67.30 67.37 15.8K
09:50 67.42 67.46 67.40 67.40 21.3K
09:51 67.33 67.33 67.27 67.30 15.2K
09:52 67.27 67.42 67.27 67.40 14.4K
09:53 67.42 67.45 67.38 67.38 18.8K
09:54 67.39 67.40 67.38 67.39 10.1K
09:55 67.40 67.46 67.40 67.41 13.3K
09:56 67.41 67.41 67.36 67.36 8.7K
09:57 67.35 67.37 67.30 67.35 21.9K
09:58 67.36 67.37 67.25 67.25 27.9K
09:59 67.25 67.27 67.17 67.25 24.1K
10:00 67.21 67.34 67.21 67.34 30.8K
10:01 67.29 67.29 67.26 67.28 28.7K
10:02 67.28 67.34 67.27 67.28 14.5K
10:03 67.26 67.26 67.24 67.24 10.5K
10:04 67.24 67.26 67.23 67.26 14.7K
10:05 67.26 67.27 67.21 67.27 16.4K
10:06 67.29 67.33 67.29 67.33 9.7K
10:07 67.33 67.33 67.29 67.32 11.2K
10:08 67.32 67.35 67.27 67.35 13.7K
10:09 67.38 67.46 67.38 67.44 31.1K
10:10 67.44 67.47 67.44 67.45 17.3K
10:11 67.45 67.46 67.41 67.45 12.4K
10:12 67.45 67.46 67.39 67.42 16.9K
10:13 67.42 67.44 67.42 67.44 12.0K
10:14 67.42 67.50 67.42 67.49 20.6K
10:15 67.48 67.48 67.39 67.44 16.8K
10:16 67.44 67.49 67.43 67.48 13.7K
10:17 67.47 67.47 67.41 67.41 31.7K
10:18 67.39 67.39 67.33 67.34 15.5K
10:19 67.35 67.37 67.33 67.37 24.9K
10:20 67.37 67.37 67.31 67.35 13.7K
10:21 67.36 67.39 67.35 67.36 18.0K
10:22 67.34 67.35 67.33 67.33 310.6K
10:23 67.34 67.35 67.32 67.32 19.1K
10:24 67.33 67.37 67.29 67.30 10.3K
10:25 67.31 67.32 67.27 67.28 14.6K
10:26 67.28 67.29 67.28 67.29 24.8K
10:27 67.30 67.31 67.29 67.31 14.8K
10:28 67.33 67.33 67.29 67.32 47.6K
10:29 67.32 67.33 67.28 67.28 19.3K
10:30 67.27 67.28 67.23 67.24 13.8K
10:31 67.24 67.24 67.18 67.24 16.7K
10:32 67.23 67.23 67.19 67.20 12.0K
10:33 67.21 67.22 67.20 67.22 9.9K
10:34 67.21 67.29 67.19 67.29 14.8K
10:35 67.30 67.32 67.29 67.29 31.6K
10:36 67.29 67.29 67.23 67.25 13.5K
10:37 67.25 67.27 67.23 67.23 10.7K
10:38 67.23 67.25 67.23 67.24 8.9K
10:39 67.24 67.27 67.24 67.25 10.0K
10:40 67.25 67.26 67.23 67.22 12.3K
10:41 67.25 67.25 67.22 67.24 17.5K
10:42 67.23 67.23 67.17 67.21 17.7K
10:43 67.21 67.21 67.18 67.18 15.5K
10:44 67.18 67.19 67.16 67.18 21.3K
10:45 67.16 67.18 67.12 67.18 11.8K
10:46 67.18 67.19 67.16 67.19 6.4K
10:47 67.18 67.21 67.18 67.18 12.0K
10:48 67.19 67.21 67.16 67.16 8.9K
10:49 67.17 67.18 67.15 67.15 5.2K
10:50 67.15 67.15 67.07 67.07 17.0K
10:51 67.07 67.07 67.01 67.02 55.5K
10:52 67.03 67.03 66.99 66.99 10.3K
10:53 66.99 66.99 66.95 66.96 16.2K
10:54 66.94 66.97 66.89 66.89 16.3K
10:55 66.91 66.93 66.90 66.90 8.0K
10:56 66.90 66.96 66.89 66.95 7.9K
10:57 66.95 66.95 66.88 66.93 15.9K
10:58 66.92 66.94 66.92 66.94 5.1K
10:59 66.95 66.96 66.93 66.94 14.1K
11:00 66.91 66.95 66.91 66.93 10.3K
11:01 66.93 66.93 66.91 66.91 11.0K
11:02 66.92 66.94 66.89 66.92 17.3K
11:03 66.93 66.94 66.89 66.89 11.0K
11:04 66.90 66.92 66.89 66.92 15.3K
11:05 66.92 66.92 66.87 66.88 17.9K
11:06 66.87 66.94 66.87 66.90 23.8K
11:07 66.92 66.96 66.90 66.93 15.5K
11:08 66.94 66.99 66.94 66.98 10.5K
11:09 66.98 66.99 66.91 66.91 57.8K
11:10 66.91 66.97 66.91 66.95 10.3K
11:11 66.94 66.94 66.92 66.92 13.3K
11:12 66.92 66.93 66.90 66.92 20.3K
11:13 66.92 66.95 66.92 66.94 5.3K
11:14 66.93 66.94 66.86 66.87 56.7K
11:15 66.87 66.87 66.83 66.83 66.6K
11:16 66.79 66.81 66.78 66.80 28.7K
11:17 66.79 66.80 66.77 66.79 8.4K
11:18 66.78 66.78 66.71 66.71 24.7K
11:19 66.72 66.72 66.71 66.72 13.9K
11:20 66.72 66.80 66.72 66.80 28.5K
11:21 66.81 66.87 66.80 66.86 17.3K
11:22 66.86 66.91 66.86 66.90 13.4K
11:23 66.90 66.90 66.86 66.86 13.0K
11:24 66.86 66.86 66.82 66.82 17.0K
11:25 66.82 66.86 66.82 66.86 10.5K
11:26 66.86 66.86 66.84 66.84 10.5K
11:27 66.84 66.85 66.84 66.85 5.1K
11:28 66.85 66.85 66.84 66.84 13.1K
11:29 66.84 66.84 66.78 66.78 9.9K
11:30 66.79 66.81 66.79 66.80 9.9K
11:31 66.78 66.79 66.73 66.73 17.9K
11:32 66.73 66.74 66.72 66.74 7.6K
11:33 66.76 66.76 66.74 66.76 22.5K
11:34 66.75 66.75 66.72 66.72 9.7K
11:35 66.68 66.69 66.66 66.69 35.0K
11:36 66.68 66.68 66.63 66.63 22.1K
11:37 66.64 66.65 66.60 66.61 12.5K
11:38 66.61 66.63 66.58 66.59 16.7K
11:39 66.59 66.63 66.58 66.63 12.0K
11:40 66.64 66.70 66.64 66.65 19.2K
11:41 66.63 66.63 66.59 66.62 63.1K
11:42 66.61 66.61 66.60 66.61 20.2K
11:43 66.61 66.61 66.57 66.57 14.0K
11:44 66.58 66.61 66.58 66.59 10.2K
11:45 66.60 66.71 66.60 66.67 47.2K
11:46 66.65 66.73 66.65 66.70 17.9K
11:47 66.69 66.70 66.66 66.69 20.3K
11:48 66.69 66.69 66.66 66.66 7.2K
11:49 66.66 66.69 66.64 66.69 12.7K
11:50 66.66 66.68 66.65 66.65 12.0K
11:51 66.65 66.65 66.63 66.63 5.8K
11:52 66.62 66.66 66.62 66.66 11.1K
11:53 66.66 66.66 66.64 66.65 6.5K
11:54 66.65 66.66 66.65 66.65 9.2K
11:55 66.66 66.67 66.66 66.66 6.7K
11:56 66.66 66.68 66.63 66.67 12.7K
11:57 66.68 66.68 66.62 66.62 8.9K
11:58 66.63 66.63 66.61 66.61 9.8K
11:59 66.61 66.62 66.60 66.61 9.9K
12:00 66.62 66.63 66.60 66.60 11.7K
12:01 66.60 66.65 66.60 66.65 9.4K
12:02 66.67 66.67 66.64 66.64 9.9K
12:03 66.64 66.65 66.63 66.65 7.9K
12:04 66.65 66.69 66.65 66.67 11.7K
12:05 66.68 66.70 66.67 66.68 14.4K
12:06 66.68 66.70 66.67 66.70 8.5K
12:07 66.70 66.74 66.68 66.72 19.2K
12:08 66.69 66.71 66.68 66.70 19.4K
12:09 66.70 66.70 66.64 66.64 12.4K
12:10 66.63 66.67 66.63 66.67 14.6K
12:11 66.67 66.67 66.65 66.66 8.8K
12:12 66.66 66.68 66.63 66.63 11.0K
12:13 66.63 66.64 66.62 66.64 9.1K
12:14 66.64 66.68 66.63 66.68 24.3K
12:15 66.69 66.69 66.68 66.68 9.3K
12:16 66.68 66.72 66.68 66.72 35.1K
12:17 66.71 66.72 66.68 66.71 31.7K
12:18 66.73 66.75 66.71 66.75 19.9K
12:19 66.75 66.75 66.70 66.70 25.5K
12:20 66.70 66.73 66.69 66.73 27.1K
12:21 66.74 66.74 66.66 66.67 30.4K
12:22 66.67 66.71 66.67 66.71 12.4K
12:23 66.71 66.72 66.66 66.72 74.0K
12:24 66.72 66.72 66.60 66.63 25.2K
12:25 66.63 66.63 66.59 66.59 18.3K
12:26 66.58 66.59 66.56 66.58 17.8K
12:27 66.60 66.60 66.59 66.59 14.6K
12:28 66.59 66.60 66.59 66.60 31.4K
12:29 66.60 66.60 66.57 66.58 15.4K
12:30 66.58 66.60 66.57 66.57 19.3K
12:31 66.58 66.58 66.53 66.56 13.4K
12:32 66.56 66.56 66.54 66.55 9.6K
12:33 66.56 66.61 66.56 66.58 8.6K
12:34 66.58 66.58 66.56 66.57 6.2K
12:35 66.57 66.57 66.51 66.53 14.2K
12:36 66.54 66.58 66.54 66.59 10.6K
12:37 66.59 66.63 66.56 66.63 12.9K
12:38 66.63 66.65 66.61 66.63 18.5K
12:39 66.63 66.64 66.62 66.64 8.6K
12:40 66.65 66.67 66.63 66.66 8.6K
12:41 66.66 66.70 66.65 66.70 10.7K
12:42 66.70 66.70 66.67 66.69 11.3K
12:43 66.69 66.72 66.67 66.69 17.5K
12:44 66.69 66.71 66.66 66.67 12.4K
12:45 66.67 66.67 66.65 66.65 6.5K
12:46 66.66 66.66 66.64 66.64 6.4K
12:47 66.62 66.62 66.59 66.58 10.5K
12:48 66.58 66.58 66.54 66.54 12.6K
12:49 66.54 66.56 66.53 66.55 9.4K
12:50 66.53 66.55 66.53 66.55 4.1K
12:51 66.55 66.56 66.53 66.54 9.1K
12:52 66.55 66.60 66.55 66.60 6.1K
12:53 66.61 66.61 66.58 66.59 7.1K
12:54 66.61 66.64 66.61 66.64 16.0K
12:55 66.64 66.64 66.62 66.61 4.8K
12:56 66.62 66.64 66.62 66.64 10.7K
12:57 66.64 66.64 66.55 66.55 26.0K
12:58 66.55 66.58 66.55 66.56 8.0K
12:59 66.56 66.59 66.56 66.58 6.7K
13:00 66.59 66.60 66.57 66.58 17.5K
13:01 66.59 66.62 66.59 66.59 36.6K
13:02 66.60 66.60 66.56 66.57 12.3K
13:03 66.58 66.70 66.58 66.70 38.4K
13:04 66.70 66.71 66.69 66.71 16.7K
13:05 66.73 66.73 66.70 66.70 8.9K
13:06 66.70 66.71 66.69 66.69 24.4K
13:07 66.68 66.74 66.68 66.74 19.2K
13:08 66.75 66.75 66.72 66.74 14.9K
13:09 66.74 66.74 66.70 66.71 14.1K
13:10 66.71 66.72 66.71 66.72 7.2K
13:11 66.71 66.73 66.62 66.62 26.8K
13:12 66.62 66.70 66.62 66.70 16.9K
13:13 66.70 66.70 66.67 66.67 4.7K
13:14 66.68 66.69 66.68 66.69 10.1K
13:15 66.69 66.70 66.69 66.70 81.7K
13:16 66.71 66.71 66.68 66.69 26.6K
13:17 66.68 66.69 66.57 66.60 25.9K
13:18 66.59 66.59 66.57 66.57 44.0K
13:19 66.57 66.57 66.50 66.51 29.7K
13:20 66.51 66.56 66.51 66.56 14.4K
13:21 66.56 66.56 66.54 66.54 8.7K
13:22 66.54 66.55 66.54 66.55 6.5K
13:23 66.55 66.55 66.51 66.53 13.1K
13:24 66.53 66.56 66.53 66.56 16.1K
13:25 66.55 66.56 66.55 66.56 9.9K
13:26 66.56 66.56 66.52 66.53 10.2K
13:27 66.54 66.54 66.52 66.52 11.8K
13:28 66.49 66.50 66.48 66.50 10.3K
13:29 66.50 66.52 66.50 66.50 20.9K
13:30 66.51 66.54 66.51 66.54 14.7K
13:31 66.54 66.54 66.53 66.53 10.4K
13:32 66.52 66.53 66.51 66.51 25.0K
13:33 66.50 66.51 66.49 66.51 11.7K
13:34 66.51 66.53 66.51 66.53 12.3K
13:35 66.53 66.53 66.52 66.53 9.5K
13:36 66.53 66.53 66.52 66.52 13.9K
13:37 66.52 66.52 66.52 66.52 12.5K
13:38 66.51 66.52 66.48 66.47 17.2K
13:39 66.48 66.49 66.46 66.47 14.5K
13:40 66.47 66.50 66.47 66.50 9.6K
13:41 66.49 66.50 66.49 66.49 7.4K
13:42 66.49 66.52 66.48 66.52 14.3K
13:43 66.53 66.53 66.52 66.52 18.2K
13:44 66.52 66.55 66.52 66.53 19.5K
13:45 66.52 66.53 66.50 66.53 21.2K
13:46 66.54 66.54 66.52 66.53 14.9K
13:47 66.53 66.55 66.49 66.50 17.3K
13:48 66.49 66.50 66.48 66.50 11.4K
13:49 66.50 66.51 66.49 66.50 23.3K
13:50 66.47 66.48 66.47 66.48 9.5K
13:51 66.48 66.51 66.48 66.50 17.5K
13:52 66.50 66.50 66.43 66.43 12.6K
13:53 66.43 66.46 66.42 66.46 20.3K
13:54 66.45 66.46 66.42 66.46 26.1K
13:55 66.44 66.44 66.42 66.42 14.2K
13:56 66.42 66.42 66.39 66.39 23.0K
13:57 66.40 66.43 66.38 66.38 25.6K
13:58 66.38 66.39 66.38 66.39 10.2K
13:59 66.39 66.39 66.37 66.38 14.6K
14:00 66.37 66.41 66.37 66.41 21.2K
14:01 66.41 66.41 66.35 66.35 36.8K
14:02 66.35 66.39 66.35 66.35 17.3K
14:03 66.35 66.39 66.35 66.39 8.3K
14:04 66.40 66.40 66.38 66.38 24.5K
14:05 66.38 66.39 66.38 66.39 25.3K
14:06 66.39 66.42 66.39 66.41 21.2K
14:07 66.41 66.41 66.39 66.39 9.7K
14:08 66.39 66.41 66.39 66.41 15.7K
14:09 66.42 66.47 66.41 66.48 21.6K
14:10 66.48 66.51 66.48 66.49 29.6K
14:11 66.50 66.50 66.48 66.49 14.7K
14:12 66.49 66.51 66.48 66.51 10.1K
14:13 66.51 66.51 66.47 66.47 17.0K
14:14 66.46 66.51 66.46 66.50 18.9K
14:15 66.49 66.52 66.49 66.51 9.9K
14:16 66.52 66.54 66.52 66.54 10.1K
14:17 66.54 66.55 66.54 66.54 15.2K
14:18 66.54 66.54 66.53 66.54 10.9K
14:19 66.53 66.55 66.53 66.55 13.7K
14:20 66.55 66.55 66.54 66.54 10.0K
14:21 66.55 66.55 66.51 66.51 19.0K
14:22 66.51 66.51 66.49 66.51 8.0K
14:23 66.51 66.55 66.51 66.55 11.7K
14:24 66.55 66.57 66.55 66.57 12.4K
14:25 66.57 66.57 66.55 66.56 9.2K
14:26 66.56 66.61 66.56 66.61 10.7K
14:27 66.61 66.61 66.58 66.59 16.8K
14:28 66.59 66.59 66.56 66.58 11.9K
14:29 66.58 66.58 66.55 66.55 19.8K
14:30 66.55 66.60 66.55 66.60 19.6K
14:31 66.68 66.70 66.67 66.68 37.9K
14:32 66.69 66.69 66.65 66.68 13.4K
14:33 66.68 66.71 66.68 66.71 16.3K
14:34 66.71 66.73 66.70 66.72 12.8K
14:35 66.72 66.72 66.68 66.69 20.0K
14:36 66.69 66.71 66.68 66.71 16.5K
14:37 66.72 66.72 66.63 66.63 23.4K
14:38 66.63 66.66 66.61 66.61 20.9K
14:39 66.61 66.68 66.61 66.68 11.5K
14:40 66.68 66.69 66.68 66.69 9.9K
14:41 66.69 66.70 66.62 66.62 37.5K
14:42 66.63 66.66 66.63 66.64 93.4K
14:43 66.64 66.72 66.64 66.72 41.9K
14:44 66.76 66.76 66.72 66.74 17.8K
14:45 66.76 66.82 66.76 66.82 19.5K
14:46 66.83 66.85 66.82 66.82 20.1K
14:47 66.83 66.87 66.82 66.86 17.6K
14:48 66.87 66.90 66.87 66.90 21.3K
14:49 66.91 66.92 66.88 66.92 16.9K
14:50 66.91 66.95 66.91 66.93 13.9K
14:51 66.93 66.94 66.93 66.95 10.9K
14:52 66.96 66.96 66.94 66.95 12.1K
14:53 66.95 66.97 66.95 66.96 14.0K
14:54 66.95 66.97 66.94 66.96 10.2K
14:55 66.96 66.97 66.96 66.97 10.9K
14:56 66.97 66.97 66.93 66.96 23.2K
14:57 66.96 67.00 66.93 67.00 24.5K
14:58 67.00 67.02 66.99 67.01 11.5K
14:59 67.01 67.03 67.00 67.03 13.0K
15:00 67.04 67.06 67.03 67.05 17.5K
15:01 67.03 67.06 67.03 67.06 11.8K
15:02 67.06 67.08 67.06 67.07 18.1K
15:03 67.07 67.08 67.07 67.08 14.8K
15:04 67.10 67.10 67.04 67.04 39.5K
15:05 67.04 67.10 67.03 67.07 20.1K
15:06 67.06 67.06 66.97 66.97 43.0K
15:07 66.96 66.96 66.92 66.92 16.2K
15:08 66.95 66.96 66.95 66.95 24.8K
15:09 66.97 67.00 66.97 66.99 21.2K
15:10 66.98 67.00 66.98 66.99 20.2K
15:11 67.02 67.04 67.01 67.04 23.0K
15:12 67.06 67.08 67.06 67.06 27.8K
15:13 67.07 67.08 67.05 67.06 23.9K
15:14 67.07 67.08 67.00 67.00 33.5K
15:15 66.98 67.02 66.98 67.02 18.2K
15:16 67.01 67.05 67.00 67.05 30.0K
15:17 67.05 67.06 67.03 67.04 14.4K
15:18 67.03 67.04 67.03 67.02 13.9K
15:19 67.02 67.05 67.01 67.05 18.5K
15:20 67.05 67.09 67.05 67.06 19.8K
15:21 67.06 67.06 67.03 67.04 8.8K
15:22 67.03 67.03 66.95 66.95 23.7K
15:23 66.95 66.95 66.87 66.89 19.1K
15:24 66.89 66.92 66.86 66.92 14.6K
15:25 66.94 66.94 66.90 66.90 40.7K
15:26 66.91 66.91 66.89 66.90 32.1K
15:27 66.90 66.91 66.90 66.91 26.9K
15:28 66.91 66.91 66.87 66.88 34.5K
15:29 66.87 66.89 66.85 66.85 20.5K
15:30 66.85 66.85 66.81 66.81 12.5K
15:31 66.81 66.84 66.80 66.81 29.2K
15:32 66.80 66.83 66.80 66.81 16.1K
15:33 66.81 66.81 66.79 66.80 17.6K
15:34 66.80 66.80 66.76 66.79 29.7K
15:35 66.79 66.79 66.75 66.76 30.4K
15:36 66.76 66.81 66.75 66.80 31.6K
15:37 66.80 66.80 66.74 66.74 20.2K
15:38 66.74 66.76 66.71 66.71 28.3K
15:39 66.70 66.74 66.69 66.74 36.1K
15:40 66.74 66.74 66.68 66.68 38.4K
15:41 66.68 66.74 66.66 66.74 31.2K
15:42 66.75 66.77 66.73 66.77 42.3K
15:43 66.76 66.80 66.76 66.80 32.4K
15:44 66.80 66.83 66.78 66.84 35.2K
15:45 66.85 66.88 66.85 66.88 59.8K
15:46 66.89 66.90 66.87 66.90 41.5K
15:47 66.88 66.93 66.85 66.93 47.6K
15:48 66.93 66.93 66.89 66.91 51.0K
15:49 66.92 66.95 66.87 66.95 48.0K
15:50 66.94 67.04 66.94 67.02 54.9K
15:51 67.01 67.08 67.00 67.06 60.0K
15:52 67.06 67.06 67.03 67.04 38.0K
15:53 67.04 67.04 67.00 67.03 41.4K
15:54 67.04 67.08 67.04 67.09 59.6K
15:55 67.10 67.14 67.09 67.14 97.3K
15:56 67.14 67.14 67.09 67.09 102.9K
15:57 67.06 67.07 67.03 67.04 134.2K
15:58 67.04 67.05 67.02 67.03 163.1K
15:59 67.03 67.08 67.02 67.03 1,122.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available