Kroger

KR
🏛️ usa →
67.42
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 64.46 64.53 64.44 64.53 107.9K
09:31 64.56 64.68 64.55 64.68 6.8K
09:32 64.62 64.68 64.59 64.64 11.6K
09:33 64.62 64.70 64.62 64.64 15.7K
09:34 64.66 64.69 64.63 64.66 11.0K
09:35 64.74 64.80 64.74 64.79 13.4K
09:36 64.76 64.82 64.73 64.82 7.7K
09:37 64.73 64.73 64.66 64.71 7.0K
09:38 64.75 64.76 64.73 64.73 11.6K
09:39 64.75 64.82 64.73 64.77 16.9K
09:40 64.78 64.78 64.70 64.70 10.3K
09:41 64.63 64.70 64.58 64.70 12.9K
09:42 64.71 64.71 64.67 64.69 7.2K
09:43 64.67 64.73 64.67 64.72 5.9K
09:44 64.72 64.72 64.64 64.71 12.9K
09:45 64.68 64.68 64.56 64.59 8.1K
09:46 64.60 64.62 64.57 64.58 12.1K
09:47 64.58 64.72 64.58 64.72 28.6K
09:48 64.68 64.70 64.65 64.65 7.2K
09:49 64.67 64.76 64.67 64.72 6.7K
09:50 64.69 64.70 64.65 64.70 5.4K
09:51 64.69 64.72 64.69 64.72 4.6K
09:52 64.70 64.70 64.67 64.67 5.1K
09:53 64.67 64.67 64.62 64.65 4.4K
09:54 64.64 64.64 64.59 64.61 93.5K
09:55 64.62 64.74 64.62 64.74 11.9K
09:56 64.70 64.71 64.70 64.71 5.0K
09:57 64.70 64.71 64.68 64.68 7.0K
09:58 64.67 64.69 64.66 64.68 6.0K
09:59 64.69 64.69 64.69 64.69 5.2K
10:00 64.67 64.69 64.67 64.69 5.7K
10:01 64.70 64.72 64.70 64.72 25.0K
10:02 64.69 64.71 64.66 64.67 7.9K
10:03 64.73 64.76 64.73 64.75 24.3K
10:04 64.68 64.71 64.68 64.70 7.6K
10:05 64.70 64.72 64.69 64.71 5.5K
10:06 64.71 64.72 64.71 64.71 4.2K
10:07 64.71 64.74 64.71 64.74 13.6K
10:08 64.75 64.76 64.74 64.74 11.3K
10:09 64.73 64.75 64.73 64.75 13.9K
10:10 64.75 64.75 64.74 64.75 15.7K
10:11 64.73 64.73 64.72 64.73 3.3K
10:12 64.72 64.73 64.72 64.73 5.2K
10:13 64.73 64.76 64.73 64.75 12.5K
10:14 64.73 64.73 64.71 64.72 6.8K
10:15 64.72 64.72 64.66 64.66 6.1K
10:16 64.69 64.69 64.66 64.66 6.0K
10:17 64.67 64.68 64.66 64.68 3.5K
10:18 64.68 64.68 64.68 64.68 4.0K
10:19 64.68 64.68 64.63 64.66 20.0K
10:20 64.65 64.65 64.59 64.61 25.5K
10:21 64.61 64.61 64.59 64.59 4.2K
10:22 64.59 64.61 64.56 64.58 6.6K
10:23 64.58 64.62 64.57 64.62 7.6K
10:24 64.60 64.60 64.58 64.59 6.5K
10:25 64.58 64.58 64.57 64.57 3.7K
10:26 64.57 64.58 64.57 64.58 7.1K
10:27 64.59 64.66 64.59 64.66 8.8K
10:28 64.66 64.66 64.65 64.65 5.1K
10:29 64.64 64.64 64.62 64.61 12.0K
10:30 64.59 64.60 64.59 64.60 8.4K
10:31 64.60 64.60 64.58 64.58 11.6K
10:32 64.60 64.63 64.60 64.63 7.1K
10:33 64.62 64.62 64.61 64.61 2.5K
10:34 64.61 64.64 64.59 64.64 11.0K
10:35 64.64 64.65 64.64 64.64 7.9K
10:36 64.65 64.65 64.63 64.63 4.8K
10:37 64.64 64.64 64.61 64.62 7.8K
10:38 64.60 64.61 64.60 64.60 10.2K
10:39 64.61 64.63 64.61 64.63 8.7K
10:40 64.64 64.68 64.64 64.67 10.7K
10:41 64.67 64.67 64.64 64.65 4.2K
10:42 64.65 64.66 64.60 64.60 8.0K
10:43 64.60 64.63 64.60 64.62 12.0K
10:44 64.61 64.65 64.61 64.63 289.7K
10:45 64.63 64.69 64.63 64.69 5.3K
10:46 64.69 64.70 64.67 64.70 7.7K
10:47 64.68 64.70 64.67 64.70 7.9K
10:48 64.69 64.70 64.69 64.70 1.8K
10:49 64.70 64.70 64.66 64.66 6.5K
10:50 64.68 64.68 64.66 64.66 8.1K
10:51 64.66 64.69 64.66 64.69 5.4K
10:52 64.71 64.76 64.71 64.76 25.1K
10:53 64.76 64.77 64.75 64.76 4.5K
10:54 64.76 64.76 64.74 64.75 5.8K
10:55 64.76 64.79 64.76 64.78 4.4K
10:56 64.78 64.79 64.78 64.79 2.5K
10:57 64.78 64.79 64.76 64.76 4.5K
10:58 64.77 64.84 64.77 64.83 20.3K
10:59 64.83 64.83 64.81 64.82 4.2K
11:00 64.82 64.84 64.81 64.83 9.5K
11:01 64.84 64.85 64.84 64.85 6.7K
11:02 64.84 64.85 64.83 64.85 10.7K
11:03 64.85 64.86 64.84 64.85 7.8K
11:04 64.84 64.84 64.83 64.83 3.7K
11:05 64.81 64.81 64.68 64.72 252.9K
11:06 64.76 64.79 64.74 64.76 12.8K
11:07 64.77 64.77 64.76 64.76 3.1K
11:08 64.74 64.78 64.74 64.78 7.4K
11:09 64.79 64.79 64.74 64.74 2.5K
11:10 64.75 64.76 64.75 64.76 3.4K
11:11 64.76 64.76 64.75 64.76 5.1K
11:12 64.78 64.78 64.78 64.78 0.9K
11:13 64.77 64.80 64.77 64.80 6.1K
11:14 64.79 64.83 64.79 64.82 5.5K
11:15 64.82 64.86 64.82 64.85 36.8K
11:16 64.85 64.90 64.85 64.90 10.7K
11:17 64.89 64.89 64.85 64.86 9.0K
11:18 64.87 64.87 64.83 64.83 8.2K
11:19 64.84 64.86 64.84 64.86 6.3K
11:20 64.86 64.86 64.85 64.85 5.1K
11:21 64.85 64.85 64.84 64.84 5.6K
11:22 64.83 64.85 64.83 64.85 7.9K
11:23 64.85 64.85 64.85 64.85 4.6K
11:24 64.85 64.87 64.85 64.87 12.9K
11:25 64.87 64.88 64.86 64.86 7.2K
11:26 64.87 64.87 64.87 64.87 8.7K
11:27 64.87 64.87 64.76 64.76 23.3K
11:28 64.75 64.75 64.75 64.75 6.5K
11:29 64.76 64.76 64.75 64.75 4.3K
11:30 64.77 64.78 64.75 64.76 4.9K
11:31 64.76 64.81 64.76 64.81 3.5K
11:32 64.81 64.83 64.81 64.82 2.7K
11:33 64.81 64.82 64.80 64.81 4.0K
11:34 64.78 64.78 64.76 64.76 2.4K
11:35 64.76 64.78 64.76 64.77 6.5K
11:36 64.77 64.78 64.75 64.78 6.0K
11:37 64.79 64.79 64.77 64.77 2.2K
11:38 64.77 64.77 64.75 64.75 1.6K
11:39 64.75 64.77 64.75 64.77 4.6K
11:40 64.76 64.78 64.76 64.78 2.7K
11:41 64.78 64.78 64.77 64.77 4.1K
11:42 64.75 64.76 64.75 64.76 5.0K
11:43 64.75 64.75 64.73 64.75 9.7K
11:44 64.75 64.75 64.73 64.72 3.3K
11:45 64.76 64.76 64.75 64.76 9.8K
11:46 64.77 64.77 64.75 64.76 9.7K
11:47 64.78 64.78 64.78 64.78 1.7K
11:48 64.81 64.82 64.80 64.81 21.2K
11:49 64.82 64.83 64.80 64.81 14.1K
11:50 64.81 64.82 64.81 64.82 5.9K
11:51 64.82 64.82 64.82 64.82 3.2K
11:52 64.82 64.82 64.79 64.79 8.6K
11:53 64.78 64.78 64.76 64.77 6.5K
11:54 64.78 64.78 64.75 64.75 2.0K
11:55 64.75 64.76 64.75 64.75 6.3K
11:56 64.75 64.76 64.75 64.76 3.5K
11:57 64.75 64.79 64.74 64.79 13.8K
11:58 64.76 64.76 64.76 64.76 3.5K
11:59 64.77 64.78 64.76 64.76 18.2K
12:00 64.75 64.75 64.71 64.71 6.8K
12:01 64.71 64.71 64.69 64.71 8.6K
12:02 64.70 64.72 64.70 64.72 4.9K
12:03 64.74 64.74 64.72 64.72 3.8K
12:04 64.72 64.72 64.70 64.70 9.8K
12:05 64.69 64.70 64.69 64.69 10.5K
12:06 64.70 64.71 64.70 64.71 7.6K
12:07 64.70 64.73 64.70 64.73 3.4K
12:08 64.73 64.76 64.73 64.76 32.0K
12:09 64.79 64.81 64.79 64.79 4.6K
12:10 64.77 64.79 64.76 64.76 7.8K
12:11 64.75 64.75 64.74 64.74 4.4K
12:12 64.74 64.74 64.74 64.74 0.7K
12:13 64.76 64.76 64.75 64.75 6.4K
12:14 64.76 64.76 64.69 64.69 3.3K
12:15 64.70 64.70 64.65 64.67 21.4K
12:16 64.68 64.69 64.67 64.67 4.0K
12:17 64.67 64.67 64.67 64.67 0.2K
12:18 64.66 64.68 64.66 64.68 5.2K
12:19 64.68 64.68 64.68 64.68 1.6K
12:20 64.68 64.70 64.68 64.70 2.6K
12:21 64.70 64.70 64.68 64.69 5.7K
12:22 64.70 64.72 64.70 64.71 10.5K
12:23 64.70 64.71 64.70 64.71 0.6K
12:24 64.70 64.70 64.70 64.70 3.0K
12:25 64.68 64.70 64.67 64.69 10.0K
12:26 64.72 64.73 64.72 64.72 27.5K
12:27 64.74 64.75 64.73 64.74 8.4K
12:28 64.73 64.73 64.73 64.72 4.8K
12:29 64.75 64.78 64.75 64.75 8.7K
12:30 64.76 64.77 64.75 64.75 9.4K
12:31 64.77 64.83 64.77 64.83 6.1K
12:32 64.83 64.84 64.82 64.84 7.7K
12:33 64.81 64.83 64.81 64.83 175.3K
12:34 64.85 64.85 64.84 64.84 1.7K
12:35 64.84 64.86 64.84 64.85 5.0K
12:36 64.83 64.83 64.77 64.77 7.0K
12:37 64.78 64.78 64.77 64.77 2.2K
12:38 64.77 64.77 64.76 64.77 28.9K
12:39 64.77 64.82 64.77 64.82 6.5K
12:40 64.80 64.81 64.79 64.81 10.7K
12:41 64.84 64.85 64.82 64.82 6.7K
12:42 64.83 64.83 64.82 64.82 4.7K
12:43 64.83 64.83 64.78 64.78 3.1K
12:44 64.80 64.81 64.80 64.81 1.4K
12:45 64.83 64.86 64.83 64.86 4.8K
12:46 64.85 64.85 64.85 64.85 4.1K
12:47 64.87 64.87 64.86 64.86 2.1K
12:48 64.86 64.86 64.86 64.86 2.2K
12:49 64.84 64.85 64.84 64.84 3.0K
12:50 64.83 64.84 64.83 64.83 4.8K
12:51 64.82 64.83 64.82 64.83 8.6K
12:52 64.82 64.89 64.82 64.88 9.0K
12:53 64.89 64.90 64.87 64.89 9.2K
12:54 64.86 64.89 64.86 64.87 3.5K
12:55 64.86 64.87 64.86 64.86 4.2K
12:56 64.86 64.87 64.86 64.86 4.5K
12:57 64.86 64.87 64.84 64.85 10.0K
12:58 64.84 64.86 64.82 64.86 12.6K
12:59 64.87 64.87 64.86 64.86 8.3K
13:00 64.87 64.88 64.87 64.88 9.4K
13:01 64.88 64.90 64.88 64.90 5.8K
13:02 64.89 64.89 64.89 64.89 7.2K
13:03 64.90 64.90 64.87 64.87 3.2K
13:04 64.87 64.89 64.87 64.89 5.2K
13:05 64.88 64.88 64.86 64.86 4.8K
13:06 64.86 64.86 64.85 64.86 9.6K
13:07 64.84 64.87 64.84 64.87 14.9K
13:08 64.87 64.88 64.85 64.88 12.1K
13:09 64.89 64.89 64.86 64.86 6.5K
13:10 64.86 64.87 64.86 64.86 4.9K
13:11 64.86 64.90 64.86 64.89 60.2K
13:12 64.90 64.90 64.87 64.87 9.2K
13:13 64.85 64.85 64.83 64.83 14.1K
13:14 64.83 64.84 64.83 64.84 5.8K
13:15 64.90 64.92 64.88 64.92 21.2K
13:16 64.92 64.93 64.89 64.91 19.1K
13:17 64.92 64.97 64.92 64.94 5.8K
13:18 64.95 64.96 64.95 64.96 5.4K
13:19 64.92 64.96 64.92 64.96 4.3K
13:20 64.95 64.95 64.91 64.94 12.6K
13:21 64.94 64.97 64.94 64.96 8.4K
13:22 64.96 64.96 64.93 64.95 13.2K
13:23 64.97 64.97 64.95 64.95 3.4K
13:24 64.94 64.94 64.93 64.93 7.1K
13:25 64.92 64.92 64.91 64.92 4.5K
13:26 64.93 64.94 64.93 64.94 11.2K
13:27 64.95 64.95 64.91 64.91 4.4K
13:28 64.91 64.92 64.91 64.91 3.3K
13:29 64.92 64.92 64.89 64.89 9.4K
13:30 64.89 64.93 64.89 64.93 8.2K
13:31 64.93 64.95 64.92 64.94 8.6K
13:32 64.93 64.94 64.93 64.94 5.3K
13:33 64.94 64.94 64.94 64.94 2.0K
13:34 64.94 64.95 64.93 64.93 8.6K
13:35 64.93 64.95 64.92 64.95 11.3K
13:36 64.95 64.99 64.95 64.99 7.0K
13:37 64.98 65.01 64.98 64.98 15.0K
13:38 64.98 65.01 64.98 65.01 7.4K
13:39 65.00 65.06 65.00 65.06 5.8K
13:40 65.07 65.13 65.07 65.13 14.7K
13:41 65.12 65.17 65.11 65.17 28.3K
13:42 65.16 65.21 65.15 65.20 21.6K
13:43 65.21 65.22 65.19 65.22 9.3K
13:44 65.24 65.25 65.22 65.22 10.5K
13:45 65.20 65.23 65.19 65.23 8.4K
13:46 65.24 65.30 65.23 65.30 14.5K
13:47 65.30 65.30 65.27 65.29 12.9K
13:48 65.29 65.31 65.28 65.28 6.6K
13:49 65.28 65.30 65.28 65.30 4.9K
13:50 65.31 65.32 65.29 65.29 7.4K
13:51 65.29 65.37 65.28 65.37 6.0K
13:52 65.38 65.38 65.34 65.35 8.4K
13:53 65.32 65.33 65.24 65.24 17.4K
13:54 65.26 65.31 65.26 65.30 12.6K
13:55 65.25 65.26 65.25 65.25 36.5K
13:56 65.26 65.26 65.20 65.21 10.8K
13:57 65.20 65.24 65.20 65.22 15.7K
13:58 65.23 65.23 65.20 65.21 14.6K
13:59 65.20 65.22 65.20 65.22 9.4K
14:00 65.20 65.21 65.20 65.19 7.0K
14:01 65.18 65.21 65.17 65.17 17.2K
14:02 65.18 65.18 65.15 65.17 12.2K
14:03 65.17 65.19 65.17 65.19 10.0K
14:04 65.19 65.19 65.16 65.18 7.3K
14:05 65.18 65.18 65.16 65.18 5.1K
14:06 65.18 65.20 65.16 65.20 42.3K
14:07 65.20 65.21 65.20 65.21 9.9K
14:08 65.22 65.24 65.22 65.22 6.8K
14:09 65.23 65.24 65.23 65.24 6.2K
14:10 65.21 65.22 65.17 65.22 11.6K
14:11 65.23 65.26 65.23 65.25 10.0K
14:12 65.25 65.27 65.25 65.27 7.1K
14:13 65.27 65.28 65.26 65.26 4.5K
14:14 65.27 65.27 65.25 65.25 3.8K
14:15 65.25 65.25 65.20 65.20 4.9K
14:16 65.21 65.25 65.20 65.24 8.5K
14:17 65.25 65.25 65.23 65.23 3.3K
14:18 65.23 65.27 65.23 65.25 6.2K
14:19 65.26 65.28 65.25 65.28 6.6K
14:20 65.29 65.31 65.27 65.27 3.6K
14:21 65.27 65.27 65.26 65.26 2.3K
14:22 65.26 65.27 65.25 65.27 10.0K
14:23 65.26 65.29 65.26 65.29 6.0K
14:24 65.30 65.30 65.30 65.30 3.7K
14:25 65.28 65.28 65.26 65.26 6.0K
14:26 65.26 65.31 65.26 65.31 8.5K
14:27 65.31 65.32 65.31 65.32 6.5K
14:28 65.32 65.36 65.32 65.34 8.3K
14:29 65.34 65.35 65.34 65.34 5.8K
14:30 65.35 65.35 65.33 65.34 6.7K
14:31 65.33 65.33 65.31 65.31 6.6K
14:32 65.31 65.34 65.31 65.32 6.3K
14:33 65.34 65.34 65.32 65.32 5.9K
14:34 65.32 65.33 65.31 65.31 6.2K
14:35 65.31 65.31 65.31 65.31 3.3K
14:36 65.31 65.32 65.31 65.32 4.3K
14:37 65.32 65.32 65.29 65.30 5.6K
14:38 65.31 65.31 65.31 65.31 3.4K
14:39 65.31 65.31 65.30 65.30 1.2K
14:40 65.30 65.39 65.30 65.39 17.2K
14:41 65.39 65.39 65.35 65.35 11.1K
14:42 65.36 65.38 65.35 65.38 8.1K
14:43 65.38 65.38 65.35 65.35 3.1K
14:44 65.37 65.37 65.37 65.37 4.7K
14:45 65.37 65.44 65.37 65.44 16.1K
14:46 65.45 65.47 65.45 65.47 8.7K
14:47 65.46 65.47 65.45 65.47 7.3K
14:48 65.42 65.45 65.41 65.43 8.6K
14:49 65.44 65.44 65.41 65.42 8.5K
14:50 65.41 65.44 65.41 65.43 8.0K
14:51 65.43 65.44 65.43 65.44 3.8K
14:52 65.43 65.44 65.43 65.44 6.7K
14:53 65.46 65.46 65.43 65.44 10.0K
14:54 65.44 65.44 65.40 65.40 6.5K
14:55 65.39 65.40 65.39 65.39 7.5K
14:56 65.39 65.40 65.38 65.39 11.6K
14:57 65.36 65.38 65.36 65.38 12.7K
14:58 65.36 65.40 65.36 65.40 9.7K
14:59 65.40 65.42 65.40 65.42 6.4K
15:00 65.44 65.46 65.43 65.46 14.4K
15:01 65.47 65.47 65.43 65.43 10.8K
15:02 65.43 65.45 65.43 65.45 10.0K
15:03 65.44 65.45 65.42 65.45 3.9K
15:04 65.44 65.44 65.42 65.44 9.6K
15:05 65.42 65.43 65.42 65.42 2.7K
15:06 65.42 65.44 65.42 65.42 10.6K
15:07 65.42 65.43 65.41 65.41 6.0K
15:08 65.38 65.39 65.38 65.38 9.0K
15:09 65.39 65.40 65.39 65.39 7.3K
15:10 65.39 65.40 65.37 65.38 15.7K
15:11 65.37 65.40 65.37 65.39 7.5K
15:12 65.39 65.40 65.39 65.40 93.7K
15:13 65.40 65.40 65.38 65.38 6.6K
15:14 65.38 65.40 65.38 65.38 10.8K
15:15 65.38 65.38 65.35 65.37 15.0K
15:16 65.37 65.37 65.37 65.36 6.1K
15:17 65.36 65.38 65.35 65.37 11.6K
15:18 65.37 65.37 65.35 65.35 6.4K
15:19 65.35 65.35 65.33 65.35 9.9K
15:20 65.36 65.36 65.34 65.34 7.2K
15:21 65.34 65.34 65.34 65.34 8.4K
15:22 65.34 65.35 65.30 65.30 35.1K
15:23 65.30 65.30 65.29 65.29 10.6K
15:24 65.30 65.31 65.29 65.29 16.1K
15:25 65.30 65.31 65.29 65.31 17.3K
15:26 65.30 65.32 65.30 65.30 8.3K
15:27 65.30 65.30 65.28 65.29 10.4K
15:28 65.30 65.30 65.27 65.27 13.3K
15:29 65.26 65.27 65.25 65.25 11.5K
15:30 65.25 65.26 65.23 65.23 15.8K
15:31 65.23 65.26 65.20 65.26 16.3K
15:32 65.25 65.25 65.21 65.21 12.7K
15:33 65.20 65.23 65.19 65.22 13.2K
15:34 65.22 65.23 65.21 65.22 12.5K
15:35 65.22 65.22 65.19 65.21 22.6K
15:36 65.21 65.21 65.20 65.20 12.9K
15:37 65.20 65.20 65.17 65.17 13.2K
15:38 65.17 65.17 65.15 65.17 14.3K
15:39 65.16 65.21 65.16 65.21 21.2K
15:40 65.21 65.21 65.17 65.21 22.2K
15:41 65.21 65.21 65.17 65.18 19.6K
15:42 65.18 65.22 65.18 65.22 16.2K
15:43 65.20 65.25 65.20 65.25 17.6K
15:44 65.25 65.27 65.24 65.24 14.4K
15:45 65.24 65.27 65.24 65.26 17.1K
15:46 65.26 65.30 65.26 65.27 20.4K
15:47 65.27 65.27 65.23 65.26 34.6K
15:48 65.26 65.32 65.26 65.31 36.2K
15:49 65.31 65.31 65.27 65.28 27.1K
15:50 65.30 65.30 65.24 65.26 48.1K
15:51 65.26 65.26 65.21 65.21 32.9K
15:52 65.21 65.27 65.21 65.25 22.4K
15:53 65.25 65.28 65.23 65.24 35.0K
15:54 65.25 65.25 65.21 65.24 29.8K
15:55 65.22 65.24 65.20 65.23 44.6K
15:56 65.23 65.25 65.22 65.25 81.1K
15:57 65.25 65.32 65.24 65.32 84.0K
15:58 65.34 65.35 65.34 65.35 97.1K
15:59 65.36 65.38 65.33 65.35 6,275.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available