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 67.78 67.98 67.73 67.81 218.5K
09:31 67.81 67.92 67.81 67.88 17.9K
09:32 67.85 67.85 67.65 67.70 35.0K
09:33 67.58 67.69 67.58 67.62 22.1K
09:34 67.63 67.67 67.57 67.58 37.5K
09:35 67.58 67.58 67.32 67.32 19.6K
09:36 67.30 67.36 67.30 67.33 15.2K
09:37 67.36 67.36 67.23 67.25 68.7K
09:38 67.28 67.30 67.26 67.27 31.9K
09:39 67.27 67.27 67.19 67.22 23.7K
09:40 67.28 67.33 67.24 67.29 48.6K
09:41 67.28 67.35 67.21 67.21 36.5K
09:42 67.21 67.30 67.21 67.23 21.4K
09:43 67.23 67.29 67.19 67.27 24.3K
09:44 67.25 67.32 67.25 67.32 23.2K
09:45 67.28 67.35 67.27 67.31 32.0K
09:46 67.35 67.35 67.08 67.12 18.6K
09:47 67.12 67.13 67.07 67.13 36.2K
09:48 67.17 67.24 67.17 67.23 34.9K
09:49 67.17 67.29 67.17 67.20 38.6K
09:50 67.22 67.22 67.11 67.14 18.3K
09:51 67.14 67.15 67.03 67.07 25.3K
09:52 67.06 67.08 66.98 66.97 32.4K
09:53 66.96 67.03 66.96 67.02 12.4K
09:54 67.03 67.14 67.03 67.14 18.7K
09:55 67.14 67.19 67.12 67.18 19.9K
09:56 67.16 67.16 67.10 67.12 9.7K
09:57 67.07 67.12 67.06 67.12 18.1K
09:58 67.12 67.12 67.05 67.07 22.2K
09:59 67.04 67.04 66.87 66.87 28.4K
10:00 66.92 66.96 66.88 66.90 26.4K
10:01 66.89 66.90 66.85 66.90 19.4K
10:02 66.90 66.98 66.90 66.91 19.8K
10:03 66.86 66.97 66.86 66.97 21.6K
10:04 66.96 66.99 66.93 66.97 11.9K
10:05 66.94 66.96 66.86 66.86 29.1K
10:06 66.87 66.90 66.84 66.88 15.8K
10:07 66.91 66.92 66.89 66.91 12.8K
10:08 66.92 66.92 66.90 66.91 17.6K
10:09 66.89 66.93 66.86 66.91 20.9K
10:10 66.89 66.90 66.87 66.87 14.1K
10:11 66.87 66.94 66.87 66.88 17.2K
10:12 66.89 66.89 66.85 66.85 10.6K
10:13 66.86 66.88 66.85 66.85 14.6K
10:14 66.81 66.87 66.79 66.86 31.1K
10:15 66.83 66.83 66.79 66.80 9.5K
10:16 66.80 66.81 66.76 66.76 25.7K
10:17 66.77 66.80 66.75 66.80 14.3K
10:18 66.80 66.80 66.75 66.76 12.7K
10:19 66.76 66.76 66.71 66.71 24.9K
10:20 66.70 66.71 66.68 66.68 22.4K
10:21 66.63 66.65 66.62 66.64 82.8K
10:22 66.65 66.68 66.63 66.63 22.6K
10:23 66.63 66.65 66.62 66.64 37.3K
10:24 66.64 66.75 66.64 66.69 24.8K
10:25 66.71 66.73 66.66 66.69 14.9K
10:26 66.70 66.75 66.66 66.72 42.3K
10:27 66.70 66.81 66.70 66.80 7.8K
10:28 66.81 66.86 66.81 66.86 14.1K
10:29 66.84 66.85 66.82 66.82 6.1K
10:30 66.83 66.84 66.80 66.81 20.7K
10:31 66.82 66.83 66.79 66.79 10.9K
10:32 66.78 66.82 66.78 66.79 26.7K
10:33 66.81 66.84 66.80 66.80 27.1K
10:34 66.80 66.83 66.79 66.83 25.8K
10:35 66.81 66.86 66.81 66.83 42.5K
10:36 66.84 66.90 66.84 66.86 11.9K
10:37 66.86 66.88 66.83 66.88 12.2K
10:38 66.88 66.91 66.88 66.91 13.6K
10:39 66.91 66.91 66.89 66.89 4.4K
10:40 66.89 66.89 66.86 66.87 18.0K
10:41 66.87 66.93 66.87 66.93 11.8K
10:42 66.93 66.94 66.90 66.92 9.7K
10:43 66.91 66.92 66.83 66.83 16.5K
10:44 66.84 66.85 66.81 66.81 29.9K
10:45 66.82 66.82 66.80 66.81 9.4K
10:46 66.82 66.84 66.82 66.84 18.8K
10:47 66.85 66.86 66.84 66.85 29.0K
10:48 66.86 66.87 66.82 66.82 20.7K
10:49 66.83 66.86 66.82 66.83 25.9K
10:50 66.85 66.86 66.85 66.85 10.8K
10:51 66.84 66.85 66.81 66.82 18.0K
10:52 66.82 66.82 66.82 66.82 9.6K
10:53 66.82 66.82 66.80 66.81 27.2K
10:54 66.81 66.87 66.81 66.85 24.3K
10:55 66.86 66.86 66.79 66.84 15.4K
10:56 66.85 66.86 66.84 66.85 12.4K
10:57 66.86 66.86 66.80 66.80 11.4K
10:58 66.80 66.81 66.78 66.80 27.1K
10:59 66.83 66.83 66.81 66.83 9.4K
11:00 66.84 66.85 66.80 66.82 16.4K
11:01 66.82 66.83 66.80 66.80 13.6K
11:02 66.81 66.81 66.77 66.77 9.7K
11:03 66.76 66.77 66.76 66.77 13.8K
11:04 66.77 66.85 66.77 66.85 23.7K
11:05 66.85 66.87 66.85 66.87 7.1K
11:06 66.88 66.91 66.88 66.91 11.6K
11:07 66.88 66.89 66.86 66.88 14.8K
11:08 66.88 66.88 66.84 66.86 23.3K
11:09 66.89 66.89 66.88 66.89 6.6K
11:10 66.89 66.91 66.88 66.91 11.5K
11:11 66.93 66.97 66.93 66.97 22.8K
11:12 66.96 66.96 66.94 66.95 5.0K
11:13 66.95 67.00 66.95 67.00 15.5K
11:14 67.00 67.00 66.99 67.00 6.4K
11:15 67.00 67.01 66.99 67.01 7.8K
11:16 67.01 67.07 67.01 67.06 30.2K
11:17 67.06 67.14 67.06 67.14 11.6K
11:18 67.15 67.20 67.15 67.20 97.9K
11:19 67.22 67.22 67.12 67.17 17.0K
11:20 67.17 67.17 67.15 67.15 7.3K
11:21 67.14 67.16 67.12 67.13 11.9K
11:22 67.17 67.18 67.17 67.17 6.3K
11:23 67.18 67.18 67.05 67.07 20.4K
11:24 67.06 67.06 67.02 67.02 14.7K
11:25 67.02 67.08 67.02 67.07 9.7K
11:26 67.07 67.11 67.04 67.05 16.6K
11:27 67.07 67.08 67.06 67.06 6.3K
11:28 67.06 67.09 67.06 67.09 9.3K
11:29 67.08 67.08 67.06 67.07 7.6K
11:30 67.06 67.07 67.05 67.06 8.5K
11:31 67.04 67.05 67.01 67.01 9.5K
11:32 66.99 66.99 66.96 66.96 5.8K
11:33 66.96 66.96 66.92 66.95 7.8K
11:34 66.95 66.96 66.92 66.95 8.2K
11:35 66.95 66.96 66.94 66.95 7.4K
11:36 66.95 66.97 66.91 66.91 11.3K
11:37 66.90 66.90 66.87 66.87 4.3K
11:38 66.87 66.91 66.87 66.90 12.4K
11:39 66.90 66.92 66.90 66.92 9.6K
11:40 66.92 66.93 66.92 66.93 5.9K
11:41 66.93 66.93 66.87 66.88 16.2K
11:42 66.87 66.89 66.87 66.89 7.7K
11:43 66.89 66.94 66.89 66.94 15.8K
11:44 66.94 66.95 66.93 66.95 8.1K
11:45 66.95 66.95 66.95 66.94 5.3K
11:46 66.94 66.96 66.92 66.92 6.7K
11:47 66.91 66.93 66.91 66.93 4.2K
11:48 66.93 66.93 66.92 66.92 5.5K
11:49 66.93 66.93 66.90 66.90 5.7K
11:50 66.90 66.94 66.90 66.93 10.3K
11:51 66.93 66.98 66.93 66.98 11.7K
11:52 66.97 67.00 66.97 67.00 5.8K
11:53 67.00 67.02 67.00 67.00 5.7K
11:54 67.02 67.03 66.98 66.99 8.3K
11:55 67.00 67.00 66.99 67.00 6.6K
11:56 67.01 67.01 66.96 66.96 6.7K
11:57 66.96 66.98 66.96 66.98 8.6K
11:58 66.98 66.98 66.93 66.97 16.3K
11:59 66.97 66.97 66.95 66.96 11.4K
12:00 66.96 66.97 66.95 66.96 5.6K
12:01 66.94 66.97 66.94 66.97 8.0K
12:02 66.96 66.97 66.95 66.96 10.7K
12:03 66.96 66.99 66.95 66.98 13.8K
12:04 66.97 66.97 66.96 66.96 8.4K
12:05 66.99 66.99 66.97 66.97 6.2K
12:06 66.98 66.98 66.98 66.97 3.3K
12:07 66.96 67.00 66.96 66.98 21.4K
12:08 66.99 66.99 66.98 66.99 5.8K
12:09 66.99 67.00 66.99 66.99 5.6K
12:10 67.00 67.01 67.00 67.01 4.4K
12:11 67.00 67.00 66.99 66.99 5.3K
12:12 66.98 66.98 66.96 66.97 7.6K
12:13 66.97 66.97 66.95 66.95 8.7K
12:14 66.94 66.94 66.90 66.90 8.9K
12:15 66.90 66.90 66.86 66.87 6.8K
12:16 66.85 66.86 66.85 66.86 7.0K
12:17 66.87 66.89 66.86 66.88 9.0K
12:18 66.88 66.88 66.87 66.87 2.4K
12:19 66.85 66.86 66.85 66.85 12.4K
12:20 66.86 66.88 66.86 66.88 6.7K
12:21 66.88 66.90 66.87 66.89 5.5K
12:22 66.90 66.91 66.88 66.89 15.0K
12:23 66.89 66.95 66.89 66.94 13.6K
12:24 66.93 66.95 66.93 66.95 5.2K
12:25 66.95 66.98 66.95 66.98 7.3K
12:26 66.99 67.00 66.99 67.00 17.7K
12:27 67.00 67.00 66.98 66.99 16.5K
12:28 66.99 66.99 66.94 66.94 5.2K
12:29 66.95 66.97 66.95 66.96 4.8K
12:30 66.96 66.99 66.96 66.98 6.1K
12:31 66.97 66.97 66.97 66.97 6.8K
12:32 66.97 66.97 66.95 66.96 7.6K
12:33 66.96 66.98 66.96 66.97 3.5K
12:34 66.97 66.97 66.97 66.97 3.3K
12:35 66.97 66.97 66.97 66.97 9.2K
12:36 66.98 66.98 66.98 66.97 8.3K
12:37 66.98 66.99 66.98 66.99 22.8K
12:38 67.00 67.00 66.97 66.98 12.0K
12:39 66.98 67.00 66.98 67.00 5.5K
12:40 67.00 67.00 66.99 67.00 22.0K
12:41 67.00 67.03 66.98 67.00 74.6K
12:42 67.00 67.00 66.96 67.00 24.0K
12:43 67.00 67.00 66.92 66.92 9.1K
12:44 66.91 66.92 66.88 66.92 27.2K
12:45 66.92 66.95 66.92 66.95 35.1K
12:46 66.95 66.95 66.91 66.91 7.6K
12:47 66.91 66.91 66.88 66.88 5.1K
12:48 66.88 66.92 66.88 66.92 7.2K
12:49 66.92 66.94 66.92 66.93 3.9K
12:50 66.93 66.96 66.93 66.96 11.6K
12:51 66.98 67.01 66.98 67.01 12.2K
12:52 67.01 67.01 67.00 67.00 7.6K
12:53 67.00 67.00 66.98 66.98 5.1K
12:54 66.98 66.98 66.95 66.95 4.1K
12:55 66.97 66.99 66.97 66.99 7.5K
12:56 66.99 66.99 66.97 66.97 8.7K
12:57 66.94 66.96 66.94 66.96 2.0K
12:58 66.97 66.97 66.97 66.97 4.4K
12:59 66.97 67.03 66.96 67.03 34.3K
13:00 67.02 67.02 66.95 66.95 5.7K
13:01 66.96 66.97 66.96 66.97 4.7K
13:02 66.97 66.97 66.96 66.96 5.0K
13:03 66.97 66.97 66.96 66.97 8.5K
13:04 66.97 66.97 66.91 66.91 7.7K
13:05 66.91 66.92 66.89 66.90 7.1K
13:06 66.90 66.93 66.90 66.93 8.5K
13:07 66.93 66.96 66.93 66.96 8.1K
13:08 66.94 66.94 66.94 66.95 2.6K
13:09 66.94 66.94 66.89 66.90 21.3K
13:10 66.90 66.90 66.80 66.80 27.1K
13:11 66.78 66.82 66.78 66.82 12.8K
13:12 66.82 66.84 66.82 66.83 8.1K
13:13 66.83 66.85 66.83 66.83 155.1K
13:14 66.83 66.89 66.83 66.89 8.1K
13:15 66.90 66.92 66.90 66.92 6.4K
13:16 66.96 66.96 66.91 66.94 8.8K
13:17 66.94 66.94 66.93 66.94 2.8K
13:18 66.94 66.94 66.94 66.94 2.3K
13:19 66.94 66.96 66.94 66.96 10.0K
13:20 66.96 66.97 66.93 66.93 9.7K
13:21 66.94 66.94 66.92 66.92 3.0K
13:22 66.91 66.91 66.89 66.89 2.9K
13:23 66.88 66.88 66.86 66.87 5.6K
13:24 66.85 66.87 66.85 66.87 6.9K
13:25 66.86 66.86 66.85 66.86 4.4K
13:26 66.86 66.88 66.86 66.88 17.9K
13:27 66.88 66.88 66.84 66.85 5.7K
13:28 66.86 66.87 66.85 66.85 4.3K
13:29 66.84 66.85 66.84 66.83 3.8K
13:30 66.85 66.86 66.84 66.84 7.2K
13:31 66.86 66.86 66.84 66.84 7.6K
13:32 66.85 66.88 66.85 66.86 10.6K
13:33 66.86 66.86 66.86 66.86 1.0K
13:34 66.88 66.88 66.87 66.87 7.2K
13:35 66.86 66.90 66.86 66.90 15.6K
13:36 66.90 66.93 66.89 66.92 4.6K
13:37 66.93 66.93 66.90 66.92 5.2K
13:38 66.95 66.95 66.93 66.93 10.7K
13:39 66.92 66.96 66.91 66.96 9.8K
13:40 66.96 66.97 66.95 66.97 10.2K
13:41 66.97 67.00 66.97 66.99 29.3K
13:42 67.00 67.00 67.00 67.00 13.8K
13:43 67.00 67.00 66.98 66.99 13.9K
13:44 66.98 66.99 66.97 66.99 4.5K
13:45 66.98 66.99 66.97 66.99 9.9K
13:46 66.98 67.01 66.98 67.01 14.8K
13:47 67.01 67.05 67.01 67.05 37.8K
13:48 67.05 67.06 67.04 67.06 6.4K
13:49 67.06 67.10 67.04 67.10 18.9K
13:50 67.10 67.10 67.00 67.04 18.7K
13:51 67.04 67.10 67.04 67.09 11.2K
13:52 67.08 67.08 67.05 67.05 5.9K
13:53 67.05 67.10 67.05 67.09 7.0K
13:54 67.07 67.10 67.07 67.10 8.3K
13:55 67.10 67.11 67.07 67.10 5.8K
13:56 67.11 67.11 67.07 67.09 7.8K
13:57 67.08 67.08 67.07 67.08 2.8K
13:58 67.08 67.09 67.07 67.08 7.0K
13:59 67.08 67.10 67.06 67.06 6.7K
14:00 67.12 67.12 67.11 67.12 14.0K
14:01 67.11 67.11 67.10 67.11 9.9K
14:02 67.12 67.12 67.06 67.06 12.0K
14:03 67.06 67.09 67.03 67.03 9.3K
14:04 67.03 67.03 66.99 66.99 7.5K
14:05 67.00 67.02 66.98 66.97 6.6K
14:06 66.96 67.01 66.96 67.00 13.8K
14:07 67.00 67.03 66.99 66.99 8.1K
14:08 66.99 66.99 66.98 66.99 3.6K
14:09 66.99 67.06 66.99 67.06 13.4K
14:10 67.06 67.13 67.06 67.13 12.0K
14:11 67.12 67.12 67.01 67.01 28.6K
14:12 67.01 67.03 66.99 67.03 32.2K
14:13 67.03 67.10 67.03 67.10 33.5K
14:14 67.11 67.14 67.08 67.10 9.6K
14:15 67.10 67.14 67.09 67.08 10.3K
14:16 67.07 67.07 66.94 66.94 29.0K
14:17 66.93 66.94 66.85 66.85 16.0K
14:18 66.86 66.86 66.82 66.86 11.7K
14:19 66.89 66.90 66.86 66.90 9.2K
14:20 66.91 66.91 66.90 66.90 8.6K
14:21 66.89 66.97 66.88 66.88 12.7K
14:22 66.88 66.88 66.83 66.88 11.0K
14:23 66.91 66.93 66.89 66.93 17.0K
14:24 66.96 66.99 66.95 66.99 12.0K
14:25 66.99 66.99 66.97 66.97 6.3K
14:26 66.97 66.99 66.97 66.99 4.9K
14:27 67.01 67.01 66.98 66.98 15.6K
14:28 66.97 66.97 66.95 66.95 6.0K
14:29 66.97 66.97 66.95 66.97 9.8K
14:30 66.98 67.02 66.98 67.02 8.4K
14:31 66.97 66.99 66.97 66.99 12.2K
14:32 66.99 67.02 66.99 67.00 13.4K
14:33 67.00 67.02 66.98 66.99 8.7K
14:34 66.97 66.98 66.97 66.97 7.2K
14:35 66.98 67.02 66.98 67.01 26.6K
14:36 67.00 67.01 66.98 66.99 14.1K
14:37 66.99 67.05 66.99 67.02 18.5K
14:38 67.01 67.01 66.98 66.99 7.5K
14:39 66.99 67.00 66.98 66.99 10.5K
14:40 66.98 67.04 66.98 67.04 55.0K
14:41 67.07 67.08 67.04 67.06 19.0K
14:42 67.07 67.08 67.03 67.03 9.6K
14:43 67.03 67.11 67.03 67.09 25.8K
14:44 67.09 67.15 67.09 67.13 31.6K
14:45 67.13 67.17 67.12 67.16 33.3K
14:46 67.17 67.21 67.17 67.19 33.9K
14:47 67.18 67.18 67.14 67.15 15.0K
14:48 67.17 67.19 67.11 67.15 20.6K
14:49 67.15 67.19 67.15 67.19 12.9K
14:50 67.21 67.21 67.15 67.18 18.8K
14:51 67.18 67.18 67.16 67.17 15.3K
14:52 67.16 67.20 67.16 67.18 13.4K
14:53 67.18 67.19 67.16 67.17 19.6K
14:54 67.17 67.18 67.15 67.15 16.0K
14:55 67.16 67.16 67.08 67.08 17.7K
14:56 67.09 67.10 67.06 67.10 10.6K
14:57 67.11 67.17 67.09 67.17 77.4K
14:58 67.19 67.19 67.11 67.11 15.9K
14:59 67.12 67.12 67.07 67.12 16.0K
15:00 67.12 67.15 67.10 67.11 19.1K
15:01 67.14 67.20 67.14 67.16 71.9K
15:02 67.18 67.23 67.18 67.23 15.8K
15:03 67.23 67.23 67.14 67.16 27.8K
15:04 67.17 67.17 67.12 67.12 18.0K
15:05 67.11 67.14 67.08 67.09 32.4K
15:06 67.07 67.07 67.02 67.04 18.1K
15:07 67.05 67.06 67.04 67.04 11.6K
15:08 67.04 67.07 67.04 67.05 17.2K
15:09 67.05 67.10 67.05 67.06 14.8K
15:10 67.07 67.07 67.00 67.02 32.9K
15:11 67.03 67.05 67.03 67.03 23.7K
15:12 67.03 67.07 67.01 67.07 17.8K
15:13 67.07 67.10 67.07 67.09 18.2K
15:14 67.09 67.12 67.08 67.10 12.5K
15:15 67.07 67.08 67.05 67.05 22.5K
15:16 67.06 67.11 67.06 67.09 23.4K
15:17 67.09 67.17 67.09 67.16 20.2K
15:18 67.14 67.18 67.13 67.17 17.4K
15:19 67.16 67.17 67.11 67.14 15.9K
15:20 67.14 67.14 67.10 67.11 21.5K
15:21 67.12 67.12 67.09 67.09 29.1K
15:22 67.10 67.10 67.08 67.09 28.8K
15:23 67.10 67.12 67.10 67.11 16.7K
15:24 67.09 67.11 67.09 67.10 19.5K
15:25 67.10 67.10 67.04 67.04 12.7K
15:26 67.05 67.11 67.05 67.10 26.8K
15:27 67.10 67.10 67.09 67.09 15.1K
15:28 67.09 67.11 67.08 67.11 18.5K
15:29 67.11 67.11 67.06 67.07 11.7K
15:30 67.08 67.08 67.03 67.03 26.1K
15:31 67.02 67.02 66.98 66.98 17.1K
15:32 66.98 66.98 66.93 66.97 18.8K
15:33 66.97 66.98 66.95 66.97 24.0K
15:34 66.99 66.99 66.98 66.98 18.2K
15:35 66.98 67.00 66.96 66.96 51.7K
15:36 66.96 67.04 66.95 67.04 28.2K
15:37 67.03 67.03 67.00 67.01 14.4K
15:38 67.01 67.02 66.99 66.99 28.7K
15:39 66.98 67.01 66.98 67.01 17.6K
15:40 67.01 67.05 67.00 67.04 38.4K
15:41 67.05 67.11 67.05 67.11 18.4K
15:42 67.09 67.09 67.03 67.03 33.0K
15:43 67.02 67.02 66.98 66.99 26.8K
15:44 67.00 67.04 67.00 67.03 42.5K
15:45 67.02 67.02 66.95 66.95 50.9K
15:46 66.96 66.98 66.95 66.97 30.2K
15:47 66.97 67.01 66.97 67.01 33.0K
15:48 67.00 67.00 66.96 66.96 38.9K
15:49 66.99 66.99 66.95 66.97 32.2K
15:50 66.88 66.94 66.88 66.94 69.2K
15:51 66.96 66.99 66.84 66.84 78.7K
15:52 66.85 66.89 66.85 66.88 50.9K
15:53 66.88 66.92 66.86 66.89 66.5K
15:54 66.89 66.91 66.86 66.89 72.1K
15:55 66.92 66.92 66.86 66.88 108.2K
15:56 66.88 66.88 66.76 66.76 88.1K
15:57 66.76 66.81 66.76 66.78 91.9K
15:58 66.78 66.83 66.77 66.83 138.7K
15:59 66.83 66.96 66.80 66.96 1,821.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available