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 67.55 67.81 67.54 67.81 112.1K
09:31 67.81 67.82 67.59 67.70 20.6K
09:32 67.75 67.99 67.75 67.99 21.8K
09:33 68.00 68.05 67.90 67.92 17.8K
09:34 67.88 68.02 67.84 67.95 37.5K
09:35 67.89 67.89 67.75 67.78 13.4K
09:36 67.74 67.74 67.67 67.67 6.8K
09:37 67.70 67.70 67.61 67.66 16.9K
09:38 67.62 67.70 67.57 67.70 21.2K
09:39 67.68 67.68 67.64 67.64 5.3K
09:40 67.63 67.70 67.61 67.67 15.4K
09:41 67.65 67.69 67.63 67.66 18.3K
09:42 67.64 67.64 67.48 67.48 10.4K
09:43 67.47 67.47 67.40 67.40 5.0K
09:44 67.37 67.37 67.33 67.33 14.9K
09:45 67.36 67.36 67.30 67.33 9.2K
09:46 67.30 67.37 67.30 67.37 7.3K
09:47 67.37 67.40 67.35 67.39 10.1K
09:48 67.38 67.38 67.25 67.25 7.5K
09:49 67.24 67.28 67.22 67.27 10.3K
09:50 67.22 67.26 67.20 67.23 16.9K
09:51 67.29 67.33 67.28 67.30 10.7K
09:52 67.32 67.36 67.30 67.36 7.1K
09:53 67.50 67.50 67.45 67.44 41.9K
09:54 67.45 67.46 67.43 67.44 6.9K
09:55 67.40 67.40 67.29 67.36 11.4K
09:56 67.33 67.33 67.29 67.31 3.5K
09:57 67.28 67.34 67.28 67.34 10.3K
09:58 67.31 67.35 67.31 67.33 5.5K
09:59 67.33 67.33 67.29 67.30 10.1K
10:00 67.31 67.34 67.17 67.20 57.0K
10:01 67.18 67.18 67.07 67.08 20.5K
10:02 67.07 67.07 66.99 66.99 11.7K
10:03 66.98 67.00 66.97 66.97 13.4K
10:04 66.98 67.01 66.98 66.98 10.7K
10:05 67.00 67.00 66.97 66.97 8.8K
10:06 66.96 66.96 66.87 66.87 13.9K
10:07 66.93 66.94 66.92 66.94 14.3K
10:08 66.95 66.95 66.90 66.92 9.8K
10:09 66.92 66.98 66.92 66.97 14.0K
10:10 66.95 66.95 66.92 66.95 10.8K
10:11 66.93 66.94 66.88 66.92 24.2K
10:12 66.91 66.99 66.91 66.99 15.5K
10:13 66.97 66.98 66.90 66.91 9.4K
10:14 66.90 66.96 66.90 66.95 12.6K
10:15 66.95 66.98 66.94 66.98 12.1K
10:16 66.97 66.97 66.94 66.94 6.0K
10:17 66.93 66.97 66.93 66.97 14.9K
10:18 66.97 67.00 66.97 67.00 9.0K
10:19 67.00 67.06 66.99 67.01 33.3K
10:20 66.98 67.08 66.98 67.08 6.7K
10:21 67.08 67.08 67.06 67.06 12.5K
10:22 67.05 67.06 66.99 66.99 7.8K
10:23 67.00 67.03 67.00 67.01 12.8K
10:24 67.01 67.02 66.97 67.02 16.9K
10:25 67.03 67.08 67.02 67.02 11.1K
10:26 67.03 67.04 67.01 67.03 7.3K
10:27 67.05 67.05 66.96 67.03 19.5K
10:28 67.00 67.00 66.98 66.98 4.8K
10:29 66.98 67.01 66.98 66.99 11.6K
10:30 67.00 67.00 66.93 66.96 42.1K
10:31 66.96 66.97 66.95 66.96 11.5K
10:32 66.94 66.97 66.92 66.98 9.3K
10:33 66.98 66.98 66.91 66.91 8.4K
10:34 66.91 66.99 66.91 66.99 18.2K
10:35 67.00 67.00 66.94 66.94 16.4K
10:36 66.94 66.99 66.94 66.98 14.1K
10:37 66.98 66.99 66.97 66.99 7.7K
10:38 67.00 67.03 67.00 67.02 45.1K
10:39 67.02 67.16 67.02 67.15 18.1K
10:40 67.12 67.12 67.10 67.11 9.0K
10:41 67.09 67.10 67.06 67.06 8.4K
10:42 67.07 67.07 67.05 67.05 10.9K
10:43 67.05 67.06 66.97 67.00 16.7K
10:44 67.00 67.04 67.00 67.03 14.5K
10:45 67.02 67.02 66.96 67.00 21.2K
10:46 67.01 67.02 66.97 66.98 16.9K
10:47 66.99 67.02 66.99 67.02 18.9K
10:48 67.03 67.03 66.99 66.99 9.0K
10:49 67.00 67.03 67.00 67.03 32.4K
10:50 67.03 67.06 67.01 67.01 12.9K
10:51 67.01 67.02 66.97 66.97 14.2K
10:52 66.97 67.00 66.97 67.00 12.2K
10:53 66.99 67.01 66.98 67.00 9.0K
10:54 66.97 66.98 66.95 66.95 7.2K
10:55 66.95 66.96 66.93 66.93 7.4K
10:56 66.94 67.02 66.94 66.99 29.7K
10:57 66.99 66.99 66.95 66.95 6.9K
10:58 66.95 66.95 66.92 66.94 7.3K
10:59 66.94 66.97 66.94 66.96 10.6K
11:00 66.98 67.00 66.98 66.99 14.5K
11:01 66.98 67.00 66.98 67.00 12.5K
11:02 67.00 67.00 66.98 66.99 6.2K
11:03 66.99 66.99 66.97 66.98 8.2K
11:04 66.98 67.02 66.98 67.02 28.6K
11:05 67.01 67.01 66.98 66.99 12.4K
11:06 66.99 67.02 66.98 67.02 14.1K
11:07 67.00 67.01 66.98 67.00 41.1K
11:08 67.01 67.01 66.99 67.00 19.2K
11:09 66.98 67.03 66.98 67.01 59.2K
11:10 67.00 67.02 67.00 67.00 23.7K
11:11 67.01 67.14 67.01 67.14 39.6K
11:12 67.07 67.08 67.07 67.07 7.5K
11:13 67.10 67.15 67.10 67.15 8.5K
11:14 67.15 67.15 67.14 67.15 7.5K
11:15 67.13 67.13 67.04 67.04 6.0K
11:16 67.05 67.05 67.03 67.04 7.8K
11:17 67.03 67.07 67.03 67.05 6.5K
11:18 67.05 67.06 67.03 67.04 7.7K
11:19 67.04 67.05 67.01 67.01 7.0K
11:20 67.01 67.06 67.01 67.02 8.1K
11:21 67.04 67.08 67.03 67.08 12.6K
11:22 67.08 67.09 67.08 67.09 6.5K
11:23 67.08 67.11 67.08 67.10 5.8K
11:24 67.12 67.13 67.12 67.12 8.2K
11:25 67.13 67.13 67.10 67.10 15.1K
11:26 67.11 67.12 67.10 67.11 5.9K
11:27 67.10 67.10 67.07 67.10 9.1K
11:28 67.10 67.10 67.07 67.08 6.3K
11:29 67.08 67.08 67.07 67.07 2.0K
11:30 67.08 67.09 67.05 67.05 9.6K
11:31 67.05 67.06 67.04 67.04 4.5K
11:32 67.04 67.07 67.04 67.07 7.1K
11:33 67.08 67.10 67.08 67.10 9.8K
11:34 67.10 67.11 67.09 67.09 8.3K
11:35 67.08 67.08 67.06 67.07 10.8K
11:36 67.07 67.08 67.06 67.08 9.6K
11:37 67.06 67.07 67.04 67.07 5.9K
11:38 67.05 67.05 66.98 66.97 18.5K
11:39 66.97 66.99 66.96 66.96 15.1K
11:40 66.96 66.96 66.90 66.93 16.7K
11:41 66.95 66.95 66.93 66.94 6.8K
11:42 66.94 66.94 66.91 66.92 5.5K
11:43 66.93 66.94 66.93 66.94 5.7K
11:44 66.96 66.98 66.96 66.98 12.0K
11:45 66.99 67.01 66.98 67.00 9.6K
11:46 67.00 67.01 66.99 67.01 7.7K
11:47 67.01 67.08 67.01 67.08 9.2K
11:48 67.09 67.10 67.09 67.09 13.1K
11:49 67.08 67.08 67.06 67.06 8.0K
11:50 67.09 67.09 67.06 67.07 9.5K
11:51 67.06 67.06 67.02 67.02 8.2K
11:52 67.00 67.02 67.00 67.01 10.1K
11:53 67.01 67.02 66.99 67.00 13.0K
11:54 67.00 67.00 66.99 66.99 4.2K
11:55 66.99 66.99 66.96 66.96 5.9K
11:56 66.94 66.97 66.94 66.97 8.6K
11:57 66.97 66.97 66.96 66.97 9.7K
11:58 66.98 67.00 66.98 66.98 6.8K
11:59 67.04 67.05 67.04 67.04 14.9K
12:00 67.05 67.05 67.03 67.03 7.6K
12:01 67.00 67.02 66.99 66.99 4.9K
12:02 67.01 67.02 67.01 67.01 3.3K
12:03 67.02 67.02 66.99 66.99 5.6K
12:04 67.00 67.03 67.00 67.02 5.8K
12:05 67.03 67.05 67.03 67.05 5.3K
12:06 67.05 67.05 67.02 67.02 4.2K
12:07 67.02 67.03 67.02 67.02 7.4K
12:08 67.03 67.03 67.00 67.00 4.5K
12:09 67.01 67.05 67.01 67.03 8.3K
12:10 67.03 67.03 67.00 67.00 8.4K
12:11 67.02 67.02 67.00 67.02 5.5K
12:12 67.03 67.03 67.02 67.02 7.9K
12:13 67.03 67.03 67.00 67.00 3.3K
12:14 67.00 67.01 66.99 67.01 7.9K
12:15 67.02 67.02 67.00 67.01 2.6K
12:16 67.01 67.04 67.01 67.04 9.5K
12:17 67.04 67.04 67.00 67.00 6.4K
12:18 67.01 67.01 67.00 67.01 3.9K
12:19 67.01 67.01 67.00 67.00 5.6K
12:20 67.00 67.01 67.00 67.00 4.1K
12:21 67.00 67.00 66.99 66.99 3.1K
12:22 66.99 66.99 66.98 66.99 6.3K
12:23 67.00 67.00 66.99 66.99 2.2K
12:24 66.99 66.99 66.96 66.97 4.4K
12:25 66.97 66.97 66.94 66.94 5.5K
12:26 66.90 66.93 66.90 66.93 6.0K
12:27 66.93 66.93 66.92 66.92 3.7K
12:28 66.94 66.96 66.94 66.96 6.8K
12:29 66.96 66.96 66.96 66.96 2.7K
12:30 66.97 66.99 66.97 66.99 7.4K
12:31 66.98 66.98 66.98 66.98 4.3K
12:32 66.99 67.00 66.98 67.00 5.2K
12:33 66.99 66.99 66.98 66.99 5.7K
12:34 67.00 67.00 66.99 66.99 3.4K
12:35 66.98 66.98 66.98 66.97 3.8K
12:36 66.98 66.99 66.98 66.98 6.0K
12:37 66.99 66.99 66.98 66.97 4.0K
12:38 66.96 66.99 66.96 66.99 8.2K
12:39 67.00 67.00 66.96 66.96 5.9K
12:40 66.96 66.96 66.95 66.96 6.5K
12:41 66.95 66.98 66.95 66.97 5.6K
12:42 66.99 67.00 66.98 67.00 1.9K
12:43 67.00 67.02 66.99 67.02 7.1K
12:44 67.02 67.04 67.01 67.01 9.8K
12:45 67.01 67.01 67.00 67.00 2.0K
12:46 67.01 67.02 66.97 66.97 6.0K
12:47 66.98 66.99 66.96 66.96 115.5K
12:48 66.96 67.03 66.96 67.03 7.4K
12:49 67.05 67.08 66.99 66.99 19.8K
12:50 67.01 67.02 67.00 67.01 4.4K
12:51 67.01 67.03 67.01 67.03 7.3K
12:52 67.03 67.07 67.03 67.05 15.3K
12:54 67.00 67.00 66.99 66.99 18.9K
12:55 66.99 66.99 66.93 66.93 6.4K
12:56 66.93 66.96 66.92 66.94 13.2K
12:57 66.94 66.94 66.93 66.93 6.6K
12:58 66.94 66.94 66.89 66.90 13.9K
12:59 66.91 66.93 66.89 66.93 12.0K
13:00 66.91 66.91 66.89 66.89 9.5K
13:01 66.89 66.91 66.88 66.88 12.0K
13:02 66.89 66.92 66.89 66.89 8.3K
13:03 66.89 66.89 66.86 66.87 9.8K
13:04 66.88 66.89 66.87 66.88 8.0K
13:05 66.88 66.90 66.87 66.90 8.8K
13:06 66.90 66.90 66.88 66.88 3.8K
13:07 66.88 66.88 66.87 66.88 5.2K
13:08 66.88 66.88 66.86 66.87 6.4K
13:09 66.89 66.89 66.87 66.87 5.5K
13:10 66.87 66.87 66.87 66.87 7.3K
13:11 66.88 66.89 66.86 66.86 6.6K
13:12 66.86 66.86 66.85 66.86 7.7K
13:13 66.88 66.91 66.88 66.90 9.3K
13:14 66.92 66.93 66.92 66.93 5.2K
13:15 66.93 66.93 66.89 66.89 14.4K
13:16 66.90 66.95 66.90 66.94 8.7K
13:17 66.93 66.93 66.91 66.91 5.9K
13:18 66.91 66.93 66.90 66.91 6.7K
13:19 66.91 66.91 66.89 66.89 7.4K
13:20 66.90 66.91 66.90 66.90 4.0K
13:21 66.88 66.88 66.88 66.88 7.4K
13:22 66.87 66.88 66.87 66.88 11.3K
13:23 66.88 66.90 66.88 66.88 6.9K
13:24 66.90 66.94 66.90 66.93 13.1K
13:25 66.93 66.97 66.93 66.97 9.4K
13:26 66.98 66.99 66.93 66.93 7.7K
13:27 66.92 66.93 66.91 66.93 8.6K
13:28 66.93 66.93 66.88 66.89 8.8K
13:29 66.89 66.90 66.89 66.89 9.5K
13:30 66.89 66.89 66.85 66.88 9.7K
13:31 66.87 66.87 66.84 66.83 9.0K
13:32 66.83 66.83 66.82 66.83 7.3K
13:33 66.84 66.86 66.84 66.86 14.6K
13:34 66.86 66.89 66.86 66.88 8.3K
13:35 66.88 66.92 66.88 66.90 36.5K
13:36 66.90 66.93 66.85 66.90 38.1K
13:37 66.90 66.90 66.86 66.87 15.1K
13:38 66.86 66.90 66.86 66.90 34.8K
13:39 66.91 66.92 66.88 66.92 27.4K
13:40 66.93 66.93 66.87 66.87 8.9K
13:41 66.87 66.87 66.86 66.86 14.0K
13:42 66.85 66.85 66.82 66.83 15.7K
13:43 66.85 66.85 66.83 66.85 13.9K
13:44 66.86 66.86 66.85 66.86 6.4K
13:45 66.86 66.86 66.85 66.86 5.1K
13:46 66.86 66.86 66.83 66.83 10.7K
13:47 66.83 66.83 66.81 66.81 11.0K
13:48 66.82 66.90 66.80 66.90 18.1K
13:49 66.89 66.96 66.87 66.96 7.5K
13:50 66.91 66.91 66.88 66.89 12.4K
13:51 66.88 66.89 66.88 66.88 6.3K
13:52 66.87 66.90 66.87 66.90 4.5K
13:53 66.91 66.91 66.87 66.87 6.1K
13:54 66.88 66.88 66.86 66.87 10.7K
13:55 66.87 66.89 66.86 66.89 9.3K
13:56 66.89 66.91 66.89 66.90 13.5K
13:57 66.90 66.90 66.90 66.90 12.6K
13:58 66.90 66.93 66.90 66.90 11.4K
13:59 66.91 66.91 66.90 66.90 5.1K
14:00 66.91 66.92 66.89 66.89 8.5K
14:01 66.89 66.93 66.89 66.91 23.7K
14:02 66.92 66.95 66.92 66.94 15.3K
14:03 66.95 66.95 66.95 66.94 8.4K
14:04 66.94 66.94 66.94 66.94 2.6K
14:05 66.95 66.95 66.92 66.92 6.1K
14:06 66.92 66.93 66.89 66.92 18.2K
14:07 66.90 66.90 66.85 66.86 9.7K
14:08 66.88 66.88 66.88 66.88 11.0K
14:09 66.88 66.90 66.87 66.90 6.9K
14:10 66.92 66.99 66.92 66.98 19.1K
14:11 66.98 67.02 66.98 67.01 11.5K
14:12 67.01 67.03 67.00 67.01 10.0K
14:13 66.99 67.00 66.89 66.89 26.8K
14:14 66.90 66.90 66.88 66.88 5.9K
14:15 66.89 66.90 66.88 66.89 10.1K
14:16 66.89 66.89 66.82 66.82 35.7K
14:17 66.84 66.86 66.84 66.85 13.8K
14:18 66.85 66.88 66.85 66.88 5.1K
14:19 66.87 66.88 66.87 66.87 7.7K
14:20 66.86 66.86 66.84 66.85 6.0K
14:21 66.84 66.86 66.84 66.86 11.9K
14:22 66.87 66.89 66.87 66.88 5.4K
14:23 66.89 66.90 66.82 66.82 15.6K
14:24 66.82 66.84 66.82 66.84 9.2K
14:25 66.84 66.85 66.82 66.85 12.7K
14:26 66.85 66.86 66.80 66.81 10.7K
14:27 66.81 66.81 66.80 66.81 11.4K
14:28 66.79 66.80 66.79 66.80 28.0K
14:29 66.80 66.80 66.77 66.78 15.9K
14:30 66.78 66.81 66.78 66.79 17.1K
14:31 66.79 66.81 66.79 66.81 12.5K
14:32 66.81 66.81 66.76 66.76 22.8K
14:33 66.74 66.75 66.70 66.70 35.8K
14:34 66.70 66.71 66.68 66.68 16.4K
14:35 66.68 66.69 66.67 66.67 31.1K
14:36 66.68 66.68 66.64 66.64 15.5K
14:37 66.65 66.67 66.64 66.64 27.0K
14:38 66.66 66.70 66.66 66.69 28.6K
14:39 66.68 66.68 66.66 66.66 30.4K
14:40 66.68 66.72 66.67 66.67 26.0K
14:41 66.67 66.68 66.66 66.68 17.9K
14:42 66.69 66.69 66.68 66.68 12.4K
14:43 66.65 66.66 66.65 66.66 18.0K
14:44 66.65 66.65 66.62 66.63 11.2K
14:45 66.64 66.65 66.63 66.64 21.8K
14:46 66.65 66.65 66.64 66.65 15.7K
14:47 66.64 66.64 66.62 66.62 23.5K
14:48 66.62 66.63 66.62 66.62 41.6K
14:49 66.63 66.67 66.63 66.66 34.9K
14:50 66.65 66.69 66.65 66.69 34.5K
14:51 66.69 66.75 66.67 66.75 21.8K
14:52 66.75 66.75 66.71 66.72 28.3K
14:53 66.73 66.73 66.68 66.71 12.4K
14:54 66.70 66.70 66.67 66.68 23.8K
14:55 66.67 66.67 66.63 66.63 14.4K
14:56 66.63 66.64 66.61 66.62 54.1K
14:57 66.63 66.65 66.63 66.64 36.0K
14:58 66.65 66.66 66.63 66.66 33.8K
14:59 66.66 66.67 66.65 66.66 14.8K
15:00 66.66 66.68 66.62 66.63 22.8K
15:01 66.62 66.67 66.62 66.64 52.2K
15:02 66.64 66.64 66.60 66.60 19.7K
15:03 66.61 66.62 66.60 66.61 8.6K
15:04 66.60 66.60 66.59 66.60 15.5K
15:05 66.60 66.64 66.60 66.64 13.7K
15:06 66.64 66.64 66.60 66.61 8.9K
15:07 66.60 66.60 66.59 66.60 18.0K
15:08 66.60 66.62 66.60 66.61 23.6K
15:09 66.61 66.64 66.61 66.62 30.4K
15:10 66.62 66.73 66.62 66.69 77.8K
15:11 66.70 66.74 66.69 66.69 17.1K
15:12 66.69 66.69 66.61 66.61 24.1K
15:13 66.58 66.62 66.58 66.60 19.7K
15:14 66.61 66.68 66.61 66.68 26.6K
15:15 66.69 66.69 66.64 66.64 15.8K
15:16 66.64 66.64 66.62 66.64 18.3K
15:17 66.64 66.70 66.63 66.70 22.8K
15:18 66.70 66.70 66.68 66.68 17.9K
15:19 66.68 66.71 66.66 66.69 23.5K
15:20 66.70 66.72 66.70 66.72 19.0K
15:21 66.72 66.72 66.70 66.71 10.3K
15:22 66.71 66.71 66.67 66.67 16.9K
15:23 66.68 66.68 66.67 66.67 14.4K
15:24 66.65 66.67 66.62 66.62 59.9K
15:25 66.61 66.65 66.60 66.64 44.9K
15:26 66.64 66.64 66.60 66.60 60.3K
15:27 66.60 66.64 66.60 66.63 20.9K
15:28 66.63 66.64 66.62 66.64 19.6K
15:29 66.63 66.63 66.62 66.62 7.2K
15:30 66.63 66.67 66.63 66.65 31.5K
15:31 66.65 66.69 66.64 66.69 29.7K
15:32 66.68 66.71 66.67 66.67 30.2K
15:33 66.68 66.68 66.65 66.65 29.1K
15:34 66.65 66.69 66.64 66.69 20.1K
15:35 66.68 66.69 66.66 66.69 50.8K
15:36 66.70 66.70 66.69 66.70 50.9K
15:37 66.70 66.70 66.63 66.63 24.2K
15:38 66.63 66.64 66.63 66.64 26.1K
15:39 66.64 66.65 66.64 66.65 39.8K
15:40 66.65 66.76 66.65 66.76 63.9K
15:41 66.76 66.78 66.73 66.77 36.1K
15:42 66.79 66.82 66.73 66.75 66.6K
15:43 66.74 66.74 66.68 66.70 47.9K
15:44 66.68 66.68 66.61 66.61 62.0K
15:45 66.60 66.64 66.60 66.64 87.4K
15:46 66.64 66.64 66.61 66.61 91.4K
15:47 66.61 66.61 66.59 66.60 31.9K
15:48 66.60 66.61 66.59 66.60 24.9K
15:49 66.60 66.69 66.60 66.69 311.4K
15:50 66.69 66.74 66.68 66.71 90.5K
15:51 66.70 66.70 66.66 66.68 37.7K
15:52 66.68 66.72 66.67 66.67 48.8K
15:53 66.66 66.67 66.64 66.67 46.8K
15:54 66.68 66.72 66.68 66.72 48.2K
15:55 66.69 66.71 66.66 66.68 87.2K
15:56 66.65 66.70 66.65 66.69 99.5K
15:57 66.70 66.72 66.69 66.70 100.5K
15:58 66.71 66.76 66.70 66.76 132.5K
15:59 66.76 66.76 66.70 66.75 3,555.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available