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 65.60 65.98 65.60 65.85 1,024.3K
09:31 65.86 65.86 65.63 65.63 22.4K
09:32 65.68 65.68 65.31 65.31 29.1K
09:33 65.23 65.27 65.06 65.14 36.8K
09:34 65.23 65.55 65.23 65.54 28.8K
09:35 65.63 65.79 65.55 65.59 41.4K
09:36 65.60 65.67 65.55 65.60 18.2K
09:37 65.59 65.62 65.49 65.50 16.0K
09:38 65.51 65.73 65.51 65.72 16.0K
09:39 65.68 65.73 65.68 65.70 11.8K
09:40 65.74 65.78 65.65 65.67 17.1K
09:41 65.69 65.74 65.64 65.64 8.7K
09:42 65.62 65.68 65.58 65.58 6.5K
09:43 65.62 65.62 65.54 65.58 6.6K
09:44 65.57 65.63 65.55 65.62 10.1K
09:45 65.57 65.58 65.46 65.46 10.8K
09:46 65.47 65.53 65.44 65.52 12.7K
09:47 65.51 65.59 65.51 65.57 7.6K
09:48 65.57 65.57 65.56 65.56 6.6K
09:49 65.56 65.59 65.52 65.54 11.2K
09:50 65.54 65.54 65.41 65.44 17.1K
09:51 65.44 65.48 65.42 65.43 29.5K
09:52 65.42 65.42 65.34 65.34 18.6K
09:53 65.36 65.40 65.35 65.39 46.9K
09:54 65.39 65.53 65.39 65.51 18.4K
09:55 65.50 65.62 65.50 65.61 12.4K
09:56 65.61 65.61 65.55 65.61 8.7K
09:57 65.58 65.64 65.56 65.64 27.9K
09:58 65.62 65.63 65.55 65.57 14.2K
09:59 65.61 65.61 65.59 65.61 5.1K
10:00 65.60 65.64 65.54 65.57 20.7K
10:01 65.58 65.59 65.39 65.40 24.4K
10:02 65.40 65.45 65.38 65.38 20.1K
10:03 65.39 65.43 65.37 65.43 18.2K
10:04 65.44 65.44 65.38 65.42 14.6K
10:05 65.45 65.55 65.45 65.53 19.2K
10:06 65.55 65.56 65.51 65.56 13.2K
10:07 65.58 65.62 65.58 65.61 37.8K
10:08 65.62 65.63 65.56 65.56 13.6K
10:09 65.57 65.59 65.54 65.54 16.9K
10:10 65.56 65.56 65.48 65.48 7.7K
10:11 65.49 65.50 65.45 65.50 17.9K
10:12 65.49 65.50 65.46 65.49 16.7K
10:13 65.49 65.49 65.41 65.42 10.2K
10:14 65.42 65.42 65.40 65.40 11.2K
10:15 65.38 65.44 65.38 65.39 19.7K
10:16 65.39 65.42 65.36 65.40 17.5K
10:17 65.39 65.39 65.30 65.32 41.9K
10:18 65.32 65.34 65.27 65.31 26.0K
10:19 65.31 65.35 65.29 65.32 21.4K
10:20 65.33 65.35 65.32 65.34 12.0K
10:21 65.38 65.38 65.34 65.33 12.5K
10:22 65.32 65.36 65.30 65.30 25.1K
10:23 65.30 65.32 65.29 65.29 12.3K
10:24 65.30 65.31 65.28 65.28 5.5K
10:25 65.28 65.33 65.26 65.30 72.3K
10:26 65.31 65.36 65.28 65.34 81.2K
10:27 65.36 65.39 65.28 65.28 14.7K
10:28 65.28 65.31 65.27 65.29 13.8K
10:29 65.29 65.34 65.26 65.34 20.3K
10:30 65.33 65.33 65.30 65.32 4.5K
10:31 65.31 65.31 65.28 65.30 9.1K
10:32 65.29 65.33 65.29 65.32 10.0K
10:33 65.31 65.33 65.28 65.33 20.7K
10:34 65.33 65.34 65.28 65.31 13.5K
10:35 65.34 65.34 65.29 65.29 9.2K
10:36 65.31 65.31 65.20 65.20 26.7K
10:37 65.22 65.24 65.10 65.10 31.6K
10:38 65.11 65.15 65.10 65.11 83.9K
10:39 65.14 65.22 65.14 65.22 13.7K
10:40 65.23 65.24 65.21 65.24 11.9K
10:41 65.27 65.27 65.26 65.27 6.6K
10:42 65.26 65.26 65.20 65.20 13.0K
10:43 65.20 65.24 65.20 65.24 13.5K
10:44 65.23 65.23 65.16 65.16 35.1K
10:45 65.16 65.22 65.16 65.21 18.1K
10:46 65.20 65.25 65.16 65.16 56.2K
10:47 65.17 65.20 65.13 65.13 43.9K
10:48 65.12 65.21 65.12 65.16 30.0K
10:49 65.16 65.16 65.13 65.16 44.7K
10:50 65.17 65.21 65.11 65.17 91.6K
10:51 65.16 65.16 65.05 65.06 54.5K
10:52 65.06 65.14 65.06 65.12 39.5K
10:53 65.12 65.13 65.11 65.11 19.9K
10:54 65.07 65.09 65.06 65.07 15.2K
10:55 65.06 65.10 65.05 65.10 18.4K
10:56 65.07 65.10 64.98 65.04 242.7K
10:57 65.04 65.04 64.89 64.90 57.3K
10:58 64.89 65.01 64.89 64.99 47.7K
10:59 65.00 65.00 64.92 64.94 20.5K
11:00 64.94 65.01 64.94 64.96 18.3K
11:01 64.96 65.04 64.96 65.01 29.6K
11:02 65.00 65.04 64.99 65.03 49.0K
11:03 65.02 65.03 64.97 65.02 18.8K
11:04 65.03 65.05 64.98 64.99 42.5K
11:05 65.01 65.06 65.01 65.06 23.1K
11:06 65.07 65.08 65.03 65.04 20.9K
11:07 65.01 65.01 64.96 64.99 440.5K
11:08 65.02 65.04 65.02 65.03 13.7K
11:09 65.02 65.05 65.02 65.03 1,017.4K
11:10 65.02 65.02 64.98 64.98 24.5K
11:11 64.95 65.03 64.95 65.02 32.7K
11:12 65.01 65.03 64.99 64.99 8.6K
11:13 65.00 65.00 64.96 65.00 30.6K
11:14 65.02 65.07 64.99 65.05 27.9K
11:15 65.07 65.08 65.04 65.06 23.5K
11:16 65.05 65.08 65.04 65.08 35.1K
11:17 65.08 65.08 64.99 65.00 46.5K
11:18 65.01 65.04 64.99 64.99 11.4K
11:19 64.97 65.00 64.97 65.00 6.8K
11:20 65.00 65.05 65.00 65.04 22.4K
11:21 65.04 65.04 64.98 65.02 39.5K
11:22 65.02 65.07 65.02 65.06 10.3K
11:23 65.06 65.08 65.02 65.05 18.1K
11:24 65.06 65.09 65.03 65.08 13.0K
11:25 65.06 65.10 65.06 65.07 22.2K
11:26 65.08 65.13 65.08 65.11 22.6K
11:27 65.10 65.13 65.10 65.13 16.7K
11:28 65.14 65.15 65.12 65.13 15.4K
11:29 65.14 65.18 65.14 65.15 9.1K
11:30 65.16 65.20 65.15 65.15 19.7K
11:31 65.14 65.22 65.14 65.22 27.7K
11:32 65.21 65.22 65.15 65.15 18.1K
11:33 65.16 65.17 65.11 65.15 34.8K
11:34 65.14 65.14 65.10 65.11 19.6K
11:35 65.11 65.15 65.11 65.15 13.8K
11:36 65.15 65.16 65.13 65.16 16.0K
11:37 65.16 65.16 65.14 65.14 11.7K
11:38 65.11 65.14 65.10 65.11 87.5K
11:39 65.12 65.18 65.09 65.10 23.6K
11:40 65.10 65.10 65.07 65.09 17.7K
11:41 65.10 65.10 65.08 65.10 8.1K
11:42 65.06 65.12 65.05 65.11 9.3K
11:43 65.11 65.17 65.09 65.17 22.2K
11:44 65.16 65.17 65.14 65.14 13.2K
11:45 65.15 65.15 65.12 65.15 5.3K
11:46 65.13 65.13 65.10 65.11 7.7K
11:47 65.11 65.17 65.11 65.14 30.2K
11:48 65.14 65.14 65.12 65.13 7.3K
11:49 65.14 65.22 65.14 65.22 12.7K
11:50 65.20 65.25 65.20 65.21 44.0K
11:51 65.22 65.27 65.18 65.21 37.9K
11:52 65.20 65.25 65.20 65.24 10.9K
11:53 65.25 65.28 65.24 65.27 20.5K
11:54 65.27 65.28 65.25 65.25 11.3K
11:55 65.24 65.24 65.23 65.24 9.7K
11:56 65.22 65.25 65.20 65.22 28.3K
11:57 65.23 65.26 65.23 65.26 8.1K
11:58 65.26 65.26 65.23 65.25 8.1K
11:59 65.24 65.26 65.23 65.26 4.0K
12:00 65.25 65.27 65.25 65.27 11.3K
12:01 65.28 65.31 65.28 65.31 18.2K
12:02 65.31 65.39 65.31 65.38 16.4K
12:03 65.38 65.42 65.38 65.41 8.7K
12:04 65.41 65.44 65.41 65.43 13.3K
12:05 65.43 65.43 65.42 65.43 3.1K
12:06 65.43 65.48 65.43 65.48 11.3K
12:07 65.48 65.50 65.48 65.50 14.4K
12:08 65.50 65.53 65.50 65.52 11.5K
12:09 65.51 65.51 65.45 65.46 15.4K
12:10 65.46 65.47 65.42 65.42 4.2K
12:11 65.43 65.45 65.43 65.45 9.2K
12:12 65.44 65.45 65.42 65.42 7.0K
12:13 65.40 65.42 65.40 65.41 7.9K
12:14 65.41 65.45 65.41 65.43 25.9K
12:15 65.43 65.46 65.42 65.44 6.4K
12:16 65.43 65.44 65.42 65.42 4.5K
12:17 65.41 65.42 65.41 65.41 5.8K
12:18 65.41 65.44 65.38 65.43 13.4K
12:19 65.44 65.45 65.39 65.41 6.1K
12:20 65.41 65.42 65.41 65.41 4.0K
12:21 65.42 65.42 65.39 65.39 5.6K
12:22 65.38 65.38 65.38 65.38 4.2K
12:23 65.38 65.38 65.36 65.38 7.6K
12:24 65.38 65.44 65.38 65.44 7.9K
12:25 65.41 65.43 65.41 65.43 6.2K
12:26 65.43 65.43 65.41 65.41 9.1K
12:27 65.38 65.38 65.37 65.36 5.2K
12:28 65.39 65.39 65.38 65.39 2.6K
12:29 65.38 65.38 65.37 65.36 2.5K
12:30 65.37 65.40 65.37 65.39 3.9K
12:31 65.40 65.40 65.38 65.38 4.7K
12:32 65.38 65.38 65.38 65.38 2.3K
12:33 65.38 65.39 65.38 65.38 4.4K
12:34 65.38 65.38 65.37 65.38 12.0K
12:35 65.40 65.40 65.38 65.39 2.7K
12:36 65.39 65.40 65.38 65.39 2.9K
12:37 65.39 65.40 65.38 65.38 7.8K
12:38 65.39 65.39 65.39 65.39 3.3K
12:39 65.40 65.40 65.39 65.40 3.7K
12:40 65.40 65.41 65.39 65.39 7.9K
12:41 65.38 65.38 65.37 65.38 1.8K
12:42 65.38 65.38 65.36 65.37 5.6K
12:43 65.37 65.39 65.37 65.38 3.3K
12:44 65.38 65.38 65.37 65.38 3.7K
12:45 65.39 65.39 65.39 65.39 2.4K
12:46 65.39 65.40 65.39 65.39 4.1K
12:47 65.38 65.38 65.37 65.37 4.2K
12:48 65.37 65.38 65.37 65.37 3.8K
12:49 65.37 65.38 65.37 65.37 2.5K
12:50 65.36 65.36 65.36 65.36 4.7K
12:51 65.36 65.39 65.36 65.39 2.8K
12:52 65.39 65.39 65.39 65.39 2.7K
12:53 65.38 65.39 65.36 65.36 5.1K
12:55 65.35 65.38 65.35 65.37 5.6K
12:56 65.37 65.37 65.37 65.36 0.7K
12:57 65.37 65.38 65.36 65.37 5.5K
12:58 65.36 65.36 65.33 65.35 4.9K
12:59 65.35 65.35 65.32 65.32 4.8K
13:00 65.32 65.35 65.32 65.34 4.8K
13:01 65.35 65.41 65.35 65.41 18.4K
13:02 65.41 65.41 65.37 65.37 5.7K
13:03 65.38 65.38 65.37 65.37 4.3K
13:04 65.37 65.37 65.37 65.36 2.4K
13:05 65.36 65.37 65.35 65.36 4.5K
13:06 65.36 65.37 65.35 65.35 14.2K
13:07 65.34 65.36 65.34 65.35 4.5K
13:08 65.36 65.36 65.34 65.33 3.6K
13:09 65.33 65.33 65.32 65.33 2.5K
13:10 65.33 65.33 65.29 65.30 5.3K
13:11 65.32 65.32 65.31 65.31 2.6K
13:12 65.31 65.35 65.31 65.33 4.1K
13:13 65.33 65.36 65.33 65.35 3.3K
13:14 65.35 65.37 65.34 65.36 4.6K
13:15 65.36 65.38 65.36 65.38 4.8K
13:16 65.39 65.40 65.39 65.40 6.4K
13:17 65.40 65.41 65.39 65.39 5.0K
13:18 65.37 65.37 65.34 65.34 4.4K
13:19 65.34 65.34 65.34 65.34 2.6K
13:20 65.34 65.38 65.34 65.38 9.9K
13:21 65.38 65.42 65.37 65.42 14.6K
13:22 65.44 65.46 65.44 65.44 8.5K
13:23 65.42 65.42 65.40 65.40 11.9K
13:24 65.41 65.41 65.40 65.41 7.6K
13:25 65.41 65.42 65.41 65.42 3.4K
13:26 65.42 65.42 65.41 65.41 8.0K
13:27 65.41 65.43 65.41 65.43 6.4K
13:28 65.43 65.43 65.39 65.41 4.9K
13:29 65.41 65.41 65.38 65.38 4.6K
13:30 65.38 65.39 65.38 65.38 5.4K
13:31 65.38 65.41 65.38 65.41 4.7K
13:32 65.40 65.42 65.40 65.42 3.2K
13:33 65.41 65.43 65.41 65.43 6.2K
13:34 65.40 65.41 65.39 65.40 5.6K
13:35 65.39 65.39 65.35 65.36 7.5K
13:36 65.35 65.39 65.35 65.39 5.4K
13:37 65.40 65.40 65.37 65.37 3.1K
13:38 65.37 65.40 65.37 65.38 14.2K
13:39 65.37 65.38 65.37 65.37 3.6K
13:40 65.37 65.38 65.36 65.36 10.8K
13:41 65.36 65.36 65.36 65.36 7.1K
13:42 65.37 65.38 65.37 65.38 10.8K
13:43 65.38 65.40 65.38 65.38 8.6K
13:44 65.37 65.40 65.37 65.40 7.8K
13:45 65.40 65.41 65.39 65.40 8.4K
13:46 65.39 65.40 65.37 65.36 5.5K
13:47 65.37 65.37 65.37 65.37 9.0K
13:48 65.37 65.38 65.37 65.38 2.4K
13:49 65.38 65.39 65.37 65.39 8.0K
13:50 65.38 65.40 65.37 65.39 11.0K
13:51 65.40 65.40 65.38 65.39 6.4K
13:52 65.38 65.41 65.38 65.41 9.5K
13:53 65.41 65.42 65.40 65.41 7.5K
13:54 65.40 65.40 65.38 65.38 11.0K
13:55 65.38 65.40 65.38 65.40 12.6K
13:56 65.40 65.41 65.40 65.41 5.1K
13:57 65.40 65.44 65.40 65.44 12.1K
13:58 65.44 65.44 65.42 65.43 3.0K
13:59 65.41 65.43 65.41 65.43 7.4K
14:00 65.43 65.43 65.40 65.41 12.6K
14:01 65.43 65.45 65.43 65.43 29.0K
14:02 65.42 65.42 65.40 65.40 4.9K
14:03 65.38 65.40 65.36 65.40 7.4K
14:04 65.41 65.41 65.40 65.40 9.0K
14:05 65.40 65.41 65.39 65.41 11.7K
14:06 65.41 65.42 65.39 65.39 5.8K
14:07 65.39 65.42 65.39 65.42 8.4K
14:08 65.41 65.42 65.40 65.40 7.8K
14:09 65.39 65.42 65.39 65.42 17.7K
14:10 65.42 65.43 65.41 65.42 6.7K
14:11 65.42 65.42 65.41 65.41 7.1K
14:12 65.42 65.42 65.42 65.42 7.0K
14:13 65.43 65.43 65.42 65.43 2.9K
14:14 65.46 65.46 65.44 65.44 4.5K
14:15 65.46 65.47 65.45 65.46 4.4K
14:16 65.48 65.49 65.48 65.47 5.7K
14:17 65.47 65.51 65.47 65.51 7.8K
14:18 65.50 65.51 65.48 65.48 6.1K
14:19 65.48 65.49 65.48 65.48 3.6K
14:20 65.47 65.47 65.45 65.46 8.7K
14:21 65.46 65.47 65.46 65.47 4.4K
14:22 65.47 65.47 65.47 65.47 2.5K
14:23 65.47 65.50 65.47 65.50 6.1K
14:24 65.49 65.51 65.49 65.51 11.1K
14:25 65.51 65.51 65.48 65.48 16.6K
14:26 65.48 65.48 65.45 65.45 3.9K
14:27 65.45 65.48 65.45 65.48 7.9K
14:28 65.50 65.51 65.48 65.47 12.6K
14:29 65.49 65.49 65.48 65.49 10.3K
14:30 65.50 65.55 65.50 65.55 8.1K
14:31 65.55 65.55 65.53 65.53 4.1K
14:32 65.50 65.51 65.48 65.50 15.1K
14:33 65.51 65.51 65.50 65.51 14.4K
14:34 65.52 65.54 65.49 65.50 17.1K
14:35 65.51 65.52 65.51 65.52 9.9K
14:36 65.53 65.53 65.51 65.52 7.1K
14:37 65.51 65.51 65.50 65.50 17.5K
14:38 65.51 65.51 65.49 65.51 9.4K
14:39 65.50 65.50 65.49 65.49 6.4K
14:40 65.51 65.51 65.49 65.50 6.7K
14:41 65.50 65.51 65.50 65.51 7.3K
14:42 65.51 65.51 65.50 65.51 1.7K
14:43 65.51 65.51 65.50 65.51 4.1K
14:44 65.50 65.53 65.50 65.52 6.2K
14:45 65.54 65.56 65.52 65.56 4.7K
14:46 65.56 65.56 65.55 65.55 6.1K
14:47 65.55 65.56 65.55 65.55 4.5K
14:48 65.56 65.56 65.54 65.54 7.4K
14:49 65.52 65.54 65.52 65.54 8.6K
14:50 65.54 65.57 65.54 65.57 6.8K
14:51 65.57 65.57 65.56 65.56 3.7K
14:52 65.55 65.56 65.55 65.55 4.9K
14:53 65.55 65.55 65.53 65.55 6.3K
14:54 65.54 65.55 65.52 65.52 5.0K
14:55 65.52 65.56 65.52 65.56 7.3K
14:56 65.56 65.57 65.56 65.57 1.4K
14:57 65.56 65.57 65.55 65.56 5.9K
14:58 65.56 65.57 65.55 65.55 5.5K
14:59 65.56 65.56 65.55 65.56 5.6K
15:00 65.56 65.58 65.55 65.58 8.9K
15:01 65.58 65.61 65.58 65.60 7.9K
15:02 65.60 65.60 65.59 65.60 6.3K
15:03 65.59 65.60 65.58 65.59 6.3K
15:04 65.59 65.59 65.59 65.58 3.3K
15:05 65.58 65.59 65.57 65.58 6.4K
15:06 65.59 65.59 65.59 65.58 2.8K
15:07 65.59 65.62 65.59 65.62 15.6K
15:08 65.66 65.66 65.65 65.66 17.0K
15:09 65.66 65.67 65.66 65.67 5.5K
15:10 65.68 65.68 65.64 65.64 13.4K
15:11 65.64 65.68 65.64 65.68 12.7K
15:12 65.68 65.68 65.67 65.68 5.5K
15:13 65.68 65.68 65.67 65.67 6.2K
15:14 65.69 65.69 65.68 65.68 6.7K
15:15 65.66 65.68 65.64 65.67 19.8K
15:16 65.68 65.69 65.68 65.69 10.2K
15:17 65.69 65.70 65.69 65.70 5.9K
15:18 65.70 65.70 65.67 65.67 9.7K
15:19 65.67 65.67 65.65 65.66 16.3K
15:20 65.66 65.66 65.63 65.65 26.4K
15:21 65.65 65.65 65.62 65.62 6.9K
15:22 65.64 65.64 65.63 65.64 11.3K
15:23 65.64 65.65 65.63 65.63 9.0K
15:24 65.63 65.65 65.62 65.63 26.4K
15:25 65.64 65.65 65.64 65.64 10.7K
15:26 65.64 65.66 65.63 65.65 10.1K
15:27 65.65 65.68 65.65 65.68 21.3K
15:28 65.68 65.68 65.66 65.68 7.1K
15:29 65.67 65.68 65.66 65.66 15.7K
15:30 65.66 65.66 65.61 65.63 18.1K
15:31 65.62 65.62 65.59 65.60 19.1K
15:32 65.60 65.61 65.55 65.56 12.4K
15:33 65.57 65.57 65.54 65.55 8.4K
15:34 65.55 65.57 65.55 65.57 15.2K
15:35 65.58 65.65 65.57 65.64 33.3K
15:36 65.64 65.67 65.63 65.67 15.0K
15:37 65.68 65.68 65.63 65.63 23.1K
15:38 65.66 65.66 65.61 65.61 8.6K
15:39 65.61 65.66 65.60 65.66 19.0K
15:40 65.66 65.67 65.64 65.65 12.8K
15:41 65.65 65.65 65.60 65.63 12.9K
15:42 65.64 65.65 65.64 65.65 9.4K
15:43 65.65 65.66 65.63 65.66 23.2K
15:44 65.67 65.68 65.67 65.68 28.1K
15:45 65.68 65.70 65.67 65.68 25.3K
15:46 65.67 65.71 65.65 65.71 90.1K
15:47 65.71 65.72 65.67 65.71 18.4K
15:48 65.71 65.73 65.70 65.70 23.8K
15:49 65.71 65.76 65.70 65.75 48.0K
15:50 65.74 65.74 65.66 65.71 66.2K
15:51 65.72 65.75 65.69 65.75 46.5K
15:52 65.74 65.74 65.72 65.73 39.0K
15:53 65.74 65.78 65.74 65.77 33.3K
15:54 65.77 65.77 65.73 65.74 81.0K
15:55 65.71 65.72 65.66 65.70 160.5K
15:56 65.69 65.72 65.65 65.65 116.0K
15:57 65.67 65.70 65.63 65.70 133.1K
15:58 65.70 65.75 65.69 65.69 141.2K
15:59 65.66 65.66 65.55 65.58 7,519.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available