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 65.59 65.59 65.40 65.42 69.6K
09:31 65.37 65.41 65.36 65.41 6.4K
09:32 65.48 65.60 65.42 65.42 24.1K
09:33 65.34 65.41 65.34 65.41 6.3K
09:34 65.53 65.53 65.41 65.44 10.1K
09:35 65.48 65.53 65.47 65.49 10.3K
09:36 65.48 65.48 65.29 65.31 8.7K
09:37 65.28 65.40 65.28 65.36 8.0K
09:38 65.36 65.42 65.36 65.41 3.9K
09:39 65.43 65.45 65.40 65.40 7.1K
09:40 65.45 65.45 65.38 65.40 4.3K
09:41 65.37 65.42 65.37 65.39 6.7K
09:42 65.37 65.37 65.26 65.26 5.3K
09:43 65.23 65.24 65.19 65.22 7.2K
09:44 65.25 65.30 65.25 65.30 3.1K
09:45 65.32 65.33 65.25 65.33 7.7K
09:46 65.33 65.34 65.30 65.34 4.3K
09:47 65.37 65.37 65.31 65.31 2.5K
09:48 65.32 65.34 65.31 65.33 5.8K
09:49 65.31 65.31 65.26 65.26 4.1K
09:50 65.29 65.29 65.19 65.21 10.8K
09:51 65.21 65.21 65.15 65.19 9.0K
09:52 65.19 65.19 65.19 65.19 1.4K
09:53 65.20 65.22 65.17 65.18 12.5K
09:54 65.19 65.19 65.15 65.16 5.8K
09:55 65.18 65.20 65.18 65.19 4.9K
09:56 65.15 65.15 65.12 65.11 6.7K
09:57 65.11 65.11 65.10 65.10 3.1K
09:58 65.09 65.09 65.03 65.03 7.4K
09:59 65.01 65.02 64.98 65.00 10.5K
10:00 64.99 64.99 64.95 64.95 16.2K
10:01 64.97 64.97 64.96 64.96 5.0K
10:02 64.95 64.95 64.91 64.92 8.9K
10:03 64.91 64.94 64.89 64.91 12.9K
10:04 64.92 64.96 64.91 64.96 8.2K
10:05 64.96 64.96 64.83 64.83 10.0K
10:06 64.84 64.84 64.81 64.82 9.4K
10:07 64.81 64.85 64.81 64.84 8.3K
10:08 64.84 64.84 64.80 64.81 8.7K
10:09 64.80 64.83 64.80 64.80 7.2K
10:10 64.80 64.87 64.80 64.85 13.1K
10:11 64.88 64.89 64.87 64.89 6.6K
10:12 64.90 64.90 64.82 64.83 6.7K
10:13 64.83 64.85 64.83 64.84 5.2K
10:14 64.85 64.86 64.84 64.86 6.1K
10:15 64.86 64.86 64.82 64.84 18.5K
10:16 64.82 64.85 64.81 64.85 20.9K
10:17 64.85 64.86 64.82 64.86 4.0K
10:18 64.89 64.93 64.89 64.91 14.7K
10:19 64.90 64.93 64.90 64.90 5.3K
10:20 64.90 64.91 64.88 64.89 5.4K
10:21 64.90 64.90 64.90 64.90 3.9K
10:22 64.91 64.91 64.89 64.91 8.0K
10:23 64.91 64.92 64.90 64.91 12.7K
10:24 64.91 64.91 64.89 64.91 8.6K
10:25 64.90 64.91 64.90 64.90 5.1K
10:26 64.91 64.94 64.90 64.94 6.6K
10:27 64.93 64.93 64.90 64.90 7.1K
10:28 64.90 64.90 64.88 64.90 6.6K
10:29 64.89 64.90 64.88 64.90 2.5K
10:30 64.92 64.97 64.92 64.97 13.7K
10:31 64.95 64.95 64.92 64.92 9.5K
10:32 64.94 65.05 64.93 65.05 25.2K
10:33 65.03 65.03 64.98 64.98 10.9K
10:34 64.99 65.05 64.99 65.04 6.1K
10:35 65.02 65.02 64.99 64.99 12.2K
10:36 65.00 65.02 65.00 65.01 12.4K
10:37 65.01 65.02 64.97 64.97 7.4K
10:38 64.97 64.97 64.87 64.87 14.4K
10:39 64.87 64.90 64.87 64.89 8.3K
10:40 64.92 64.94 64.92 64.93 6.9K
10:41 64.94 64.96 64.94 64.96 11.6K
10:42 64.96 64.96 64.95 64.96 4.6K
10:43 64.94 64.94 64.91 64.92 5.0K
10:44 64.95 65.00 64.95 64.99 9.4K
10:45 64.98 65.01 64.98 65.00 5.8K
10:46 64.98 65.00 64.97 64.97 6.6K
10:47 64.98 64.98 64.96 64.98 5.6K
10:48 64.99 64.99 64.97 64.97 4.4K
10:49 64.97 64.97 64.95 64.97 3.9K
10:50 64.98 65.02 64.98 65.02 9.4K
10:51 65.03 65.05 65.01 65.02 7.0K
10:52 65.02 65.03 65.00 65.00 7.0K
10:53 65.00 65.01 64.99 65.01 2.7K
10:54 65.01 65.01 64.95 64.95 8.7K
10:55 64.95 64.96 64.93 64.93 10.8K
10:56 64.93 64.93 64.92 64.92 5.4K
10:57 64.94 64.94 64.93 64.92 10.2K
10:58 64.92 64.95 64.92 64.95 11.4K
10:59 64.94 64.95 64.92 64.92 4.2K
11:00 64.92 64.96 64.92 64.95 7.9K
11:01 64.96 64.96 64.95 64.95 2.8K
11:02 64.95 64.95 64.93 64.93 4.2K
11:03 64.93 64.93 64.91 64.91 7.1K
11:04 64.91 64.91 64.88 64.90 6.7K
11:05 64.93 64.93 64.90 64.90 5.7K
11:06 64.90 64.90 64.86 64.86 11.3K
11:07 64.84 64.86 64.83 64.86 21.8K
11:08 64.85 64.85 64.84 64.84 7.2K
11:09 64.84 64.84 64.82 64.84 10.8K
11:10 64.84 64.85 64.84 64.83 5.3K
11:11 64.84 64.84 64.81 64.83 18.4K
11:12 64.82 64.84 64.81 64.82 7.3K
11:13 64.83 64.87 64.83 64.87 12.1K
11:14 64.86 64.87 64.86 64.87 4.9K
11:15 64.87 64.92 64.87 64.90 19.8K
11:16 64.91 64.92 64.90 64.92 9.8K
11:17 64.91 64.93 64.91 64.92 5.4K
11:18 64.90 64.90 64.88 64.89 9.1K
11:19 64.90 64.91 64.90 64.90 6.9K
11:20 64.90 64.90 64.86 64.89 21.3K
11:21 64.90 64.93 64.89 64.89 14.6K
11:22 64.90 64.90 64.87 64.86 9.6K
11:23 64.86 64.86 64.77 64.77 33.0K
11:24 64.78 64.79 64.78 64.78 5.2K
11:25 64.79 64.80 64.76 64.76 7.4K
11:26 64.76 64.78 64.76 64.78 8.8K
11:27 64.79 64.79 64.76 64.76 5.5K
11:28 64.76 64.77 64.76 64.77 8.3K
11:29 64.76 64.88 64.76 64.88 67.3K
11:30 64.85 64.90 64.82 64.82 11.1K
11:31 64.81 64.81 64.73 64.73 34.2K
11:32 64.75 64.79 64.75 64.79 80.7K
11:33 64.79 64.84 64.79 64.83 52.8K
11:34 64.88 64.88 64.80 64.84 38.7K
11:35 64.84 64.86 64.80 64.80 9.6K
11:36 64.80 64.80 64.77 64.77 7.4K
11:37 64.78 64.80 64.77 64.78 12.1K
11:38 64.79 64.79 64.75 64.75 4.6K
11:39 64.74 64.76 64.74 64.76 4.2K
11:40 64.76 64.80 64.76 64.80 10.7K
11:41 64.80 64.87 64.80 64.86 30.8K
11:42 64.87 64.87 64.84 64.83 13.7K
11:43 64.82 64.82 64.79 64.79 4.6K
11:44 64.79 64.79 64.76 64.76 5.9K
11:45 64.75 64.75 64.73 64.74 7.6K
11:46 64.73 64.75 64.73 64.74 6.6K
11:47 64.75 64.77 64.74 64.74 6.4K
11:48 64.75 64.75 64.74 64.74 5.2K
11:49 64.74 64.74 64.73 64.73 3.5K
11:50 64.74 64.75 64.72 64.72 5.3K
11:51 64.72 64.78 64.72 64.74 8.5K
11:52 64.74 64.75 64.73 64.75 10.6K
11:53 64.74 64.74 64.74 64.74 7.0K
11:54 64.75 64.75 64.75 64.75 3.3K
11:55 64.75 64.76 64.74 64.76 4.5K
11:56 64.77 64.78 64.77 64.77 10.8K
11:57 64.78 64.79 64.76 64.76 12.7K
11:58 64.74 64.76 64.73 64.75 8.6K
11:59 64.75 64.80 64.75 64.80 7.8K
12:00 64.79 64.81 64.77 64.81 7.4K
12:01 64.82 64.82 64.79 64.80 5.8K
12:02 64.80 64.80 64.77 64.77 5.1K
12:03 64.75 64.77 64.74 64.74 6.7K
12:04 64.73 64.73 64.68 64.68 19.3K
12:05 64.68 64.72 64.67 64.72 15.1K
12:06 64.72 64.73 64.71 64.73 6.7K
12:07 64.73 64.73 64.70 64.70 9.3K
12:08 64.70 64.70 64.68 64.68 3.2K
12:09 64.67 64.68 64.66 64.66 6.6K
12:10 64.63 64.67 64.63 64.67 8.3K
12:11 64.66 64.69 64.66 64.68 13.0K
12:12 64.68 64.68 64.62 64.62 21.7K
12:13 64.62 64.62 64.58 64.60 9.5K
12:14 64.60 64.60 64.58 64.58 4.2K
12:15 64.57 64.60 64.57 64.58 8.3K
12:16 64.57 64.59 64.57 64.58 6.3K
12:17 64.59 64.60 64.59 64.59 2.4K
12:18 64.58 64.59 64.58 64.58 4.7K
12:19 64.58 64.60 64.58 64.60 9.5K
12:20 64.61 64.64 64.61 64.64 14.3K
12:21 64.64 64.72 64.64 64.72 16.7K
12:22 64.69 64.71 64.69 64.69 22.0K
12:23 64.69 64.71 64.68 64.71 7.2K
12:24 64.71 64.72 64.70 64.71 11.7K
12:25 64.71 64.84 64.69 64.84 34.2K
12:26 64.83 64.83 64.79 64.80 10.8K
12:27 64.80 64.81 64.78 64.78 10.6K
12:28 64.78 64.82 64.78 64.79 8.1K
12:29 64.82 64.85 64.82 64.85 14.4K
12:30 64.85 64.86 64.83 64.85 17.0K
12:31 64.85 64.85 64.81 64.81 15.8K
12:32 64.81 64.81 64.79 64.80 5.2K
12:33 64.79 64.81 64.78 64.80 5.3K
12:34 64.80 64.80 64.77 64.78 8.6K
12:35 64.77 64.80 64.76 64.80 10.4K
12:36 64.79 64.79 64.77 64.78 5.5K
12:37 64.77 64.77 64.76 64.76 6.0K
12:38 64.75 64.76 64.75 64.76 6.6K
12:39 64.76 64.76 64.72 64.72 14.9K
12:40 64.72 64.74 64.71 64.71 7.8K
12:41 64.72 64.72 64.70 64.71 9.5K
12:42 64.71 64.71 64.69 64.70 6.5K
12:43 64.71 64.72 64.70 64.72 7.4K
12:44 64.72 64.75 64.72 64.75 13.4K
12:45 64.75 64.80 64.75 64.80 8.8K
12:46 64.81 64.88 64.81 64.86 16.9K
12:47 64.86 64.86 64.86 64.86 6.5K
12:48 64.84 64.84 64.83 64.83 2.3K
12:49 64.84 64.84 64.81 64.82 8.2K
12:50 64.82 64.82 64.80 64.80 2.7K
12:51 64.80 64.80 64.80 64.80 3.4K
12:52 64.79 64.80 64.79 64.78 7.3K
12:53 64.78 64.79 64.78 64.78 8.2K
12:54 64.76 64.77 64.76 64.77 4.2K
12:55 64.76 64.76 64.76 64.76 1.4K
12:56 64.76 64.76 64.73 64.75 7.6K
12:57 64.74 64.74 64.70 64.70 4.2K
12:58 64.71 64.73 64.71 64.73 6.6K
12:59 64.74 64.78 64.71 64.77 15.5K
13:00 64.77 64.79 64.77 64.78 7.7K
13:01 64.78 64.79 64.78 64.79 2.3K
13:02 64.81 64.81 64.79 64.79 4.6K
13:03 64.79 64.79 64.79 64.79 2.4K
13:04 64.80 64.80 64.77 64.77 5.8K
13:05 64.76 64.76 64.75 64.75 7.3K
13:06 64.76 64.80 64.76 64.80 4.8K
13:07 64.80 64.80 64.80 64.80 5.2K
13:08 64.78 64.79 64.75 64.76 10.1K
13:09 64.76 64.76 64.75 64.75 5.7K
13:10 64.74 64.76 64.74 64.75 9.0K
13:11 64.75 64.77 64.75 64.77 6.1K
13:12 64.78 64.78 64.77 64.77 8.2K
13:13 64.76 64.76 64.75 64.76 5.5K
13:14 64.76 64.76 64.74 64.75 6.4K
13:15 64.75 64.78 64.75 64.78 8.7K
13:16 64.78 64.83 64.78 64.81 8.8K
13:17 64.81 64.82 64.81 64.82 2.5K
13:18 64.81 64.83 64.81 64.81 7.4K
13:19 64.80 64.80 64.78 64.78 3.2K
13:20 64.78 64.78 64.76 64.78 8.6K
13:21 64.79 64.80 64.79 64.80 5.1K
13:22 64.81 64.81 64.80 64.80 14.1K
13:23 64.80 64.80 64.79 64.79 3.6K
13:24 64.79 64.84 64.79 64.83 8.3K
13:25 64.83 64.83 64.80 64.80 5.5K
13:26 64.81 64.81 64.78 64.78 5.1K
13:27 64.78 64.78 64.76 64.77 5.5K
13:28 64.75 64.76 64.73 64.73 5.7K
13:29 64.74 64.75 64.73 64.75 2.5K
13:30 64.74 64.76 64.74 64.76 3.2K
13:31 64.76 64.76 64.72 64.73 5.0K
13:32 64.71 64.71 64.70 64.70 11.7K
13:33 64.69 64.69 64.66 64.67 15.2K
13:34 64.66 64.69 64.66 64.69 4.9K
13:35 64.68 64.68 64.66 64.66 2.9K
13:36 64.65 64.65 64.63 64.65 8.4K
13:37 64.65 64.66 64.65 64.66 4.8K
13:38 64.66 64.68 64.65 64.66 4.5K
13:39 64.66 64.66 64.65 64.66 12.9K
13:40 64.66 64.68 64.66 64.68 11.0K
13:41 64.68 64.68 64.66 64.66 16.7K
13:42 64.66 64.68 64.66 64.67 8.4K
13:43 64.68 64.70 64.68 64.70 9.0K
13:44 64.70 64.71 64.69 64.69 6.3K
13:45 64.70 64.70 64.68 64.69 9.9K
13:46 64.69 64.73 64.69 64.72 8.7K
13:47 64.74 64.74 64.69 64.69 6.7K
13:48 64.69 64.69 64.64 64.64 19.3K
13:49 64.63 64.63 64.61 64.63 27.7K
13:50 64.63 64.65 64.62 64.65 3.3K
13:51 64.65 64.68 64.65 64.68 8.8K
13:52 64.68 64.69 64.68 64.69 21.1K
13:53 64.67 64.68 64.65 64.68 4.7K
13:54 64.68 64.68 64.67 64.67 4.9K
13:55 64.67 64.69 64.67 64.69 3.3K
13:56 64.68 64.71 64.68 64.69 6.6K
13:57 64.69 64.70 64.67 64.67 2.8K
13:58 64.68 64.68 64.66 64.66 2.8K
13:59 64.65 64.66 64.63 64.65 9.0K
14:00 64.64 64.65 64.63 64.64 4.1K
14:01 64.64 64.64 64.62 64.62 6.4K
14:02 64.62 64.68 64.62 64.68 10.2K
14:03 64.68 64.69 64.68 64.68 3.0K
14:04 64.67 64.67 64.64 64.64 8.2K
14:05 64.63 64.67 64.63 64.67 7.3K
14:06 64.68 64.68 64.68 64.68 3.1K
14:07 64.69 64.69 64.67 64.69 5.7K
14:08 64.68 64.68 64.63 64.63 23.1K
14:09 64.64 64.65 64.63 64.63 4.8K
14:10 64.64 64.65 64.64 64.65 9.0K
14:11 64.65 64.65 64.64 64.65 3.3K
14:12 64.65 64.65 64.60 64.63 31.0K
14:13 64.62 64.62 64.61 64.62 4.9K
14:14 64.62 64.69 64.62 64.69 12.0K
14:15 64.67 64.69 64.66 64.69 7.2K
14:16 64.69 64.69 64.66 64.67 3.1K
14:17 64.67 64.70 64.67 64.69 7.4K
14:18 64.68 64.69 64.68 64.68 4.2K
14:19 64.67 64.68 64.65 64.66 7.7K
14:20 64.65 64.66 64.65 64.65 7.7K
14:21 64.66 64.69 64.66 64.69 22.5K
14:22 64.69 64.69 64.67 64.69 20.3K
14:23 64.68 64.69 64.68 64.69 12.3K
14:24 64.69 64.69 64.68 64.69 4.7K
14:25 64.69 64.73 64.66 64.73 11.1K
14:26 64.73 64.75 64.72 64.74 78.7K
14:27 64.72 64.72 64.72 64.72 4.2K
14:28 64.72 64.72 64.72 64.72 3.3K
14:29 64.72 64.75 64.72 64.74 5.0K
14:30 64.74 64.75 64.74 64.75 4.6K
14:31 64.74 64.75 64.74 64.75 4.3K
14:32 64.75 64.76 64.75 64.76 3.6K
14:33 64.75 64.75 64.74 64.74 5.4K
14:34 64.74 64.77 64.74 64.76 10.1K
14:35 64.78 64.78 64.77 64.78 12.2K
14:36 64.78 64.79 64.78 64.78 3.1K
14:37 64.78 64.80 64.78 64.79 10.8K
14:38 64.78 64.85 64.78 64.85 8.4K
14:39 64.86 64.86 64.81 64.85 12.9K
14:40 64.85 64.85 64.80 64.82 13.3K
14:41 64.82 64.83 64.80 64.81 12.7K
14:42 64.81 64.82 64.81 64.81 1.7K
14:43 64.81 64.81 64.81 64.81 2.2K
14:44 64.80 64.82 64.80 64.82 8.7K
14:45 64.81 64.81 64.79 64.79 5.9K
14:46 64.78 64.78 64.77 64.78 14.2K
14:47 64.76 64.77 64.75 64.76 15.3K
14:48 64.76 64.77 64.76 64.77 11.9K
14:49 64.77 64.80 64.77 64.79 7.7K
14:50 64.78 64.81 64.78 64.81 5.4K
14:51 64.81 64.82 64.81 64.82 3.8K
14:52 64.82 64.84 64.82 64.83 9.8K
14:53 64.82 64.82 64.80 64.80 3.4K
14:54 64.80 64.80 64.79 64.80 6.4K
14:55 64.79 64.79 64.78 64.78 10.9K
14:56 64.79 64.79 64.77 64.77 3.9K
14:57 64.76 64.78 64.76 64.77 11.7K
14:58 64.77 64.77 64.75 64.76 15.4K
14:59 64.75 64.77 64.72 64.75 57.2K
15:00 64.75 64.80 64.75 64.79 18.0K
15:01 64.78 64.79 64.78 64.79 5.5K
15:02 64.78 64.78 64.77 64.78 9.2K
15:03 64.78 64.78 64.77 64.77 14.1K
15:04 64.77 64.78 64.75 64.75 15.8K
15:05 64.75 64.75 64.74 64.74 8.3K
15:06 64.74 64.75 64.73 64.75 6.8K
15:07 64.75 64.76 64.73 64.76 11.3K
15:08 64.74 64.75 64.74 64.75 5.6K
15:09 64.75 64.75 64.74 64.75 4.6K
15:10 64.75 64.77 64.75 64.77 9.7K
15:11 64.77 64.77 64.77 64.76 9.0K
15:12 64.76 64.78 64.76 64.78 4.1K
15:13 64.77 64.78 64.77 64.77 5.5K
15:14 64.76 64.76 64.75 64.76 9.8K
15:15 64.76 64.84 64.76 64.84 15.4K
15:16 64.85 64.85 64.81 64.81 14.9K
15:17 64.83 64.85 64.83 64.85 8.9K
15:18 64.84 64.85 64.83 64.85 8.0K
15:19 64.84 64.84 64.82 64.84 166.0K
15:20 64.84 64.84 64.83 64.83 9.6K
15:21 64.84 64.87 64.84 64.87 17.4K
15:22 64.87 64.87 64.81 64.82 15.1K
15:23 64.81 64.81 64.76 64.78 12.2K
15:24 64.78 64.79 64.78 64.78 14.3K
15:25 64.78 64.79 64.77 64.79 12.9K
15:26 64.79 64.80 64.78 64.78 8.8K
15:27 64.77 64.78 64.75 64.75 9.7K
15:28 64.74 64.74 64.73 64.74 11.2K
15:29 64.72 64.74 64.72 64.72 10.7K
15:30 64.72 64.72 64.68 64.70 16.9K
15:31 64.71 64.71 64.70 64.71 5.1K
15:32 64.72 64.72 64.71 64.71 10.1K
15:33 64.71 64.71 64.71 64.71 6.8K
15:34 64.69 64.69 64.67 64.67 10.4K
15:35 64.66 64.66 64.63 64.63 30.1K
15:36 64.64 64.66 64.64 64.66 26.0K
15:37 64.65 64.66 64.62 64.66 25.0K
15:38 64.69 64.69 64.66 64.67 29.6K
15:39 64.67 64.69 64.65 64.66 22.2K
15:40 64.70 64.70 64.62 64.62 30.2K
15:41 64.63 64.66 64.61 64.63 31.7K
15:42 64.63 64.64 64.60 64.60 20.7K
15:43 64.61 64.65 64.60 64.65 37.1K
15:44 64.65 64.65 64.62 64.62 27.6K
15:45 64.63 64.63 64.60 64.61 35.3K
15:46 64.61 64.65 64.61 64.61 22.1K
15:47 64.61 64.64 64.61 64.62 32.4K
15:48 64.61 64.63 64.60 64.62 27.9K
15:49 64.62 64.63 64.62 64.62 30.8K
15:50 64.62 64.65 64.58 64.58 40.0K
15:51 64.59 64.63 64.59 64.63 39.0K
15:52 64.65 64.69 64.56 64.58 31.4K
15:53 64.59 64.65 64.59 64.60 45.5K
15:54 64.59 64.61 64.57 64.58 46.6K
15:55 64.57 64.57 64.52 64.52 105.7K
15:56 64.55 64.59 64.55 64.56 48.1K
15:57 64.55 64.56 64.55 64.55 93.2K
15:58 64.55 64.58 64.52 64.54 155.5K
15:59 64.54 64.56 64.52 64.52 4,139.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available