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 65.31 65.40 65.31 65.33 37.6K
09:31 65.34 65.34 64.92 64.92 16.5K
09:32 64.98 65.01 64.90 65.01 8.2K
09:33 65.01 65.09 64.96 65.09 9.6K
09:34 65.02 65.13 65.02 65.13 9.0K
09:35 65.10 65.23 65.10 65.23 10.1K
09:36 65.22 65.22 65.19 65.19 2.6K
09:37 65.17 65.23 65.16 65.22 5.1K
09:38 65.25 65.33 65.25 65.34 7.3K
09:39 65.34 65.41 65.34 65.40 6.7K
09:40 65.42 65.42 65.40 65.42 5.2K
09:41 65.40 65.42 65.37 65.37 6.5K
09:42 65.35 65.44 65.35 65.44 13.2K
09:43 65.46 65.48 65.43 65.43 6.4K
09:44 65.43 65.51 65.43 65.51 6.3K
09:45 65.51 65.52 65.51 65.51 9.1K
09:46 65.50 65.50 65.42 65.42 36.7K
09:47 65.43 65.46 65.43 65.46 22.7K
09:48 65.47 65.59 65.47 65.56 11.1K
09:49 65.56 65.59 65.55 65.58 21.3K
09:50 65.56 65.57 65.54 65.57 6.6K
09:51 65.57 65.61 65.57 65.61 4.2K
09:52 65.64 65.64 65.61 65.61 6.3K
09:53 65.64 65.64 65.62 65.61 1.8K
09:54 65.62 65.66 65.62 65.66 4.7K
09:55 65.65 65.65 65.61 65.61 3.3K
09:56 65.60 65.62 65.59 65.59 5.7K
09:57 65.59 65.59 65.56 65.56 5.4K
09:58 65.56 65.57 65.53 65.55 6.6K
09:59 65.55 65.55 65.55 65.55 2.4K
10:00 65.53 65.54 65.46 65.49 10.6K
10:01 65.48 65.49 65.43 65.48 8.5K
10:02 65.47 65.53 65.47 65.53 11.3K
10:03 65.53 65.56 65.53 65.56 5.0K
10:04 65.62 65.62 65.57 65.57 15.1K
10:05 65.57 65.63 65.57 65.63 8.5K
10:06 65.57 65.58 65.55 65.55 5.1K
10:07 65.56 65.56 65.52 65.52 6.1K
10:08 65.52 65.52 65.48 65.49 14.7K
10:09 65.46 65.46 65.43 65.43 15.2K
10:10 65.43 65.45 65.43 65.44 28.4K
10:11 65.46 65.49 65.43 65.46 28.3K
10:12 65.48 65.48 65.45 65.47 5.3K
10:13 65.43 65.47 65.43 65.47 10.7K
10:14 65.46 65.46 65.40 65.40 7.4K
10:15 65.40 65.40 65.34 65.35 5.9K
10:16 65.33 65.36 65.33 65.36 5.9K
10:17 65.36 65.36 65.36 65.36 4.4K
10:18 65.35 65.35 65.33 65.33 4.9K
10:19 65.33 65.33 65.31 65.33 6.5K
10:20 65.33 65.34 65.32 65.34 13.9K
10:21 65.32 65.32 65.25 65.29 11.3K
10:22 65.31 65.32 65.31 65.31 5.2K
10:23 65.33 65.33 65.31 65.31 6.4K
10:24 65.30 65.34 65.30 65.34 1.8K
10:25 65.34 65.37 65.34 65.37 4.8K
10:26 65.38 65.47 65.37 65.46 9.7K
10:27 65.45 65.47 65.44 65.47 4.2K
10:28 65.44 65.44 65.42 65.43 4.8K
10:29 65.41 65.41 65.38 65.38 2.9K
10:30 65.39 65.39 65.34 65.37 6.8K
10:31 65.37 65.37 65.34 65.33 2.5K
10:32 65.35 65.37 65.35 65.36 5.8K
10:33 65.36 65.40 65.36 65.38 6.4K
10:34 65.37 65.41 65.37 65.40 13.7K
10:35 65.41 65.44 65.41 65.43 7.6K
10:36 65.43 65.43 65.40 65.41 4.9K
10:37 65.38 65.39 65.38 65.39 4.5K
10:38 65.35 65.35 65.34 65.34 4.3K
10:39 65.35 65.35 65.34 65.35 5.4K
10:40 65.38 65.38 65.36 65.36 4.2K
10:41 65.36 65.40 65.36 65.40 4.4K
10:42 65.40 65.44 65.39 65.44 12.6K
10:43 65.45 65.45 65.36 65.36 7.7K
10:44 65.36 65.40 65.34 65.37 12.6K
10:45 65.40 65.41 65.39 65.41 5.5K
10:46 65.41 65.43 65.41 65.43 10.5K
10:47 65.44 65.50 65.44 65.50 5.9K
10:48 65.44 65.45 65.44 65.45 16.2K
10:49 65.44 65.45 65.44 65.44 4.4K
10:50 65.41 65.43 65.40 65.43 5.7K
10:51 65.42 65.44 65.42 65.43 4.8K
10:52 65.42 65.42 65.39 65.39 2.7K
10:53 65.36 65.38 65.36 65.38 3.0K
10:54 65.36 65.36 65.33 65.33 2.6K
10:55 65.32 65.33 65.30 65.33 6.8K
10:56 65.32 65.35 65.32 65.35 4.8K
10:57 65.35 65.37 65.34 65.37 5.8K
10:58 65.36 65.36 65.34 65.34 2.8K
10:59 65.33 65.33 65.31 65.31 4.2K
11:00 65.30 65.30 65.27 65.30 11.0K
11:01 65.29 65.29 65.27 65.27 2.1K
11:02 65.26 65.26 65.24 65.26 3.7K
11:03 65.25 65.25 65.21 65.21 2.5K
11:04 65.21 65.21 65.18 65.19 5.0K
11:05 65.18 65.19 65.17 65.17 4.1K
11:06 65.17 65.23 65.17 65.22 5.3K
11:07 65.23 65.24 65.23 65.23 4.8K
11:08 65.23 65.23 65.20 65.23 7.0K
11:09 65.23 65.23 65.23 65.23 9.8K
11:10 65.21 65.22 65.21 65.22 7.8K
11:11 65.23 65.24 65.22 65.24 5.0K
11:12 65.24 65.24 65.23 65.22 2.8K
11:13 65.22 65.32 65.22 65.32 15.2K
11:14 65.30 65.30 65.28 65.29 7.0K
11:15 65.29 65.29 65.29 65.29 2.0K
11:16 65.28 65.28 65.27 65.27 3.3K
11:17 65.27 65.28 65.26 65.27 8.4K
11:18 65.27 65.28 65.27 65.27 4.4K
11:19 65.27 65.27 65.22 65.22 6.9K
11:20 65.20 65.22 65.20 65.21 12.3K
11:21 65.19 65.19 65.19 65.19 3.8K
11:22 65.22 65.27 65.21 65.27 7.8K
11:23 65.27 65.28 65.27 65.28 5.2K
11:24 65.29 65.29 65.28 65.28 4.4K
11:25 65.27 65.29 65.27 65.29 5.1K
11:26 65.30 65.30 65.29 65.30 5.6K
11:27 65.29 65.29 65.29 65.29 1.5K
11:28 65.30 65.30 65.27 65.27 8.5K
11:29 65.27 65.28 65.27 65.28 5.2K
11:30 65.26 65.28 65.26 65.28 4.6K
11:31 65.26 65.27 65.26 65.27 9.1K
11:32 65.26 65.29 65.26 65.28 3.8K
11:33 65.28 65.28 65.25 65.25 6.5K
11:34 65.25 65.26 65.23 65.23 2.4K
11:35 65.23 65.25 65.23 65.24 10.9K
11:36 65.23 65.24 65.23 65.24 5.3K
11:37 65.23 65.23 65.23 65.22 3.9K
11:38 65.22 65.23 65.22 65.23 6.6K
11:39 65.22 65.24 65.21 65.21 10.2K
11:40 65.21 65.22 65.18 65.18 3.1K
11:41 65.20 65.21 65.19 65.21 5.7K
11:42 65.20 65.20 65.20 65.19 4.3K
11:43 65.19 65.19 65.18 65.19 4.8K
11:44 65.20 65.21 65.20 65.19 5.0K
11:45 65.19 65.19 65.16 65.19 12.6K
11:46 65.17 65.17 65.13 65.13 10.8K
11:47 65.16 65.16 65.13 65.13 8.2K
11:48 65.12 65.12 65.09 65.09 3.6K
11:49 65.09 65.10 65.08 65.08 6.9K
11:50 65.07 65.07 65.05 65.05 2.1K
11:51 65.05 65.05 65.00 65.02 17.0K
11:52 65.01 65.04 65.01 65.04 5.9K
11:53 65.02 65.02 65.00 65.01 5.6K
11:54 65.02 65.02 65.01 65.02 3.0K
11:55 65.02 65.02 65.00 65.00 4.8K
11:56 64.99 65.01 64.99 65.01 4.9K
11:57 65.01 65.01 65.01 65.01 0.6K
11:58 65.00 65.01 65.00 65.01 1.6K
11:59 65.01 65.03 65.01 65.02 9.0K
12:00 65.03 65.06 65.03 65.05 5.3K
12:01 65.05 65.06 65.05 65.06 2.4K
12:02 65.08 65.09 65.08 65.09 4.4K
12:03 65.08 65.08 65.08 65.08 4.0K
12:04 65.07 65.07 65.06 65.07 3.5K
12:05 65.08 65.08 65.06 65.06 5.4K
12:06 65.09 65.10 65.08 65.08 4.7K
12:07 65.08 65.09 65.08 65.09 1.5K
12:08 65.09 65.09 65.08 65.08 4.6K
12:09 65.08 65.09 65.08 65.09 1.9K
12:10 65.07 65.07 65.05 65.06 2.8K
12:11 65.06 65.06 65.03 65.03 5.1K
12:12 65.02 65.03 65.01 65.02 4.0K
12:14 65.02 65.05 65.02 65.05 6.1K
12:15 65.05 65.05 65.05 65.05 1.1K
12:16 65.04 65.04 65.04 65.04 3.8K
12:17 65.04 65.06 65.04 65.05 2.3K
12:18 65.04 65.05 65.04 65.05 2.1K
12:19 65.05 65.05 65.03 65.03 7.0K
12:20 65.04 65.14 65.04 65.12 69.4K
12:21 65.12 65.12 65.11 65.11 5.2K
12:22 65.11 65.14 65.11 65.12 7.5K
12:23 65.13 65.14 65.12 65.12 4.3K
12:24 65.14 65.17 65.14 65.15 3.4K
12:25 65.14 65.14 65.10 65.10 4.5K
12:26 65.14 65.30 65.14 65.28 26.2K
12:27 65.26 65.30 65.26 65.30 5.9K
12:28 65.27 65.27 65.24 65.27 3.8K
12:29 65.29 65.29 65.29 65.29 4.4K
12:30 65.27 65.29 65.27 65.29 3.8K
12:31 65.28 65.28 65.26 65.26 2.8K
12:32 65.28 65.31 65.28 65.31 3.4K
12:33 65.31 65.32 65.30 65.32 5.6K
12:34 65.32 65.32 65.28 65.28 3.3K
12:35 65.29 65.30 65.29 65.30 3.0K
12:36 65.29 65.29 65.27 65.29 5.3K
12:37 65.30 65.30 65.29 65.29 7.1K
12:38 65.27 65.27 65.25 65.25 4.4K
12:39 65.25 65.25 65.23 65.23 2.3K
12:40 65.23 65.28 65.23 65.28 6.4K
12:41 65.27 65.27 65.27 65.27 1.0K
12:42 65.28 65.29 65.28 65.29 2.2K
12:43 65.30 65.33 65.29 65.33 4.8K
12:44 65.35 65.35 65.35 65.35 2.0K
12:45 65.37 65.37 65.34 65.34 3.3K
12:46 65.33 65.33 65.32 65.32 3.3K
12:47 65.32 65.32 65.30 65.30 1.9K
12:48 65.30 65.30 65.29 65.30 4.1K
12:49 65.29 65.32 65.29 65.30 8.7K
12:50 65.29 65.30 65.29 65.30 7.2K
12:51 65.29 65.29 65.29 65.29 1.1K
12:52 65.25 65.27 65.25 65.27 8.3K
12:53 65.27 65.27 65.25 65.25 3.2K
12:54 65.26 65.29 65.26 65.29 4.5K
12:55 65.28 65.31 65.27 65.30 8.2K
12:56 65.30 65.30 65.30 65.30 1.4K
12:57 65.31 65.33 65.31 65.33 2.2K
12:58 65.35 65.35 65.34 65.35 7.0K
12:59 65.35 65.35 65.34 65.35 5.7K
13:00 65.35 65.36 65.35 65.35 2.6K
13:01 65.35 65.41 65.35 65.40 14.5K
13:02 65.39 65.39 65.37 65.39 3.4K
13:03 65.39 65.39 65.39 65.39 2.6K
13:04 65.38 65.38 65.38 65.38 2.4K
13:05 65.39 65.39 65.38 65.38 4.7K
13:06 65.38 65.43 65.38 65.39 7.7K
13:07 65.39 65.39 65.37 65.39 4.9K
13:08 65.36 65.37 65.34 65.35 4.5K
13:09 65.34 65.34 65.31 65.31 4.6K
13:10 65.30 65.35 65.30 65.35 4.6K
13:11 65.33 65.33 65.32 65.33 2.3K
13:12 65.35 65.35 65.34 65.34 6.2K
13:13 65.34 65.38 65.34 65.37 6.1K
13:14 65.38 65.38 65.38 65.38 1.4K
13:15 65.37 65.37 65.37 65.37 3.5K
13:16 65.37 65.38 65.37 65.38 2.2K
13:17 65.38 65.38 65.36 65.36 2.2K
13:18 65.37 65.38 65.37 65.38 7.3K
13:19 65.37 65.38 65.36 65.37 4.8K
13:20 65.38 65.38 65.36 65.37 5.2K
13:21 65.37 65.39 65.36 65.37 2.9K
13:22 65.37 65.37 65.35 65.36 5.4K
13:23 65.37 65.39 65.37 65.39 5.0K
13:24 65.39 65.39 65.39 65.39 8.8K
13:25 65.39 65.40 65.39 65.39 2.5K
13:26 65.39 65.39 65.35 65.36 5.6K
13:27 65.37 65.37 65.35 65.35 3.1K
13:28 65.34 65.35 65.34 65.35 2.1K
13:29 65.34 65.39 65.30 65.30 41.8K
13:30 65.31 65.32 65.31 65.31 5.1K
13:31 65.30 65.30 65.29 65.29 0.6K
13:32 65.27 65.31 65.27 65.31 7.8K
13:33 65.29 65.29 65.28 65.28 1.0K
13:34 65.28 65.28 65.26 65.26 1.5K
13:35 65.27 65.27 65.19 65.19 5.2K
13:36 65.19 65.21 65.18 65.21 4.9K
13:37 65.20 65.20 65.19 65.20 4.9K
13:38 65.21 65.21 65.19 65.19 3.0K
13:39 65.21 65.22 65.19 65.19 6.8K
13:40 65.19 65.22 65.19 65.22 6.2K
13:41 65.22 65.22 65.20 65.21 7.2K
13:42 65.21 65.21 65.18 65.18 7.4K
13:43 65.17 65.21 65.17 65.21 9.3K
13:44 65.20 65.20 65.20 65.20 0.8K
13:45 65.17 65.18 65.17 65.18 7.5K
13:46 65.18 65.20 65.18 65.20 6.3K
13:47 65.21 65.21 65.19 65.19 4.1K
13:48 65.18 65.19 65.18 65.18 3.8K
13:49 65.18 65.18 65.15 65.17 5.5K
13:50 65.17 65.19 65.17 65.18 4.7K
13:51 65.17 65.19 65.17 65.19 4.7K
13:52 65.18 65.19 65.18 65.19 8.0K
13:53 65.19 65.19 65.13 65.15 9.1K
13:54 65.14 65.14 65.14 65.14 0.3K
13:55 65.14 65.15 65.13 65.13 5.8K
13:56 65.15 65.15 65.14 65.14 0.7K
13:57 65.19 65.19 65.16 65.16 12.7K
13:58 65.16 65.16 65.16 65.16 2.5K
13:59 65.16 65.16 65.15 65.16 6.3K
14:00 65.14 65.14 65.13 65.13 6.4K
14:01 65.11 65.11 65.08 65.08 6.2K
14:02 65.08 65.10 65.07 65.10 5.4K
14:03 65.09 65.10 65.09 65.10 3.0K
14:04 65.10 65.10 65.07 65.07 4.1K
14:05 65.06 65.06 65.06 65.06 1.5K
14:06 65.07 65.11 65.06 65.11 9.3K
14:07 65.12 65.13 65.11 65.11 6.6K
14:08 65.11 65.13 65.11 65.13 3.4K
14:09 65.12 65.12 65.07 65.07 7.4K
14:10 65.07 65.07 65.07 65.07 2.9K
14:11 65.08 65.08 65.05 65.05 6.2K
14:12 65.03 65.03 65.02 65.02 3.2K
14:13 65.04 65.04 65.03 65.04 5.6K
14:14 65.04 65.04 65.03 65.03 2.2K
14:15 65.04 65.08 65.04 65.05 15.2K
14:16 65.05 65.07 65.04 65.07 4.8K
14:17 65.07 65.08 65.06 65.06 5.6K
14:18 65.06 65.07 65.06 65.07 2.6K
14:19 65.07 65.08 65.07 65.08 3.5K
14:20 65.07 65.09 65.07 65.09 5.8K
14:21 65.08 65.08 65.08 65.08 1.4K
14:22 65.06 65.07 65.05 65.05 10.1K
14:23 65.03 65.04 65.03 65.04 9.4K
14:24 65.03 65.05 65.03 65.05 4.2K
14:25 65.04 65.04 65.03 65.03 3.3K
14:26 65.04 65.04 65.03 65.03 3.0K
14:27 65.05 65.05 65.04 65.04 3.6K
14:28 65.01 65.09 65.01 65.08 18.2K
14:29 65.10 65.10 65.08 65.08 5.3K
14:30 65.06 65.06 65.04 65.05 12.8K
14:31 65.06 65.07 65.06 65.07 7.1K
14:32 65.06 65.07 65.04 65.05 18.1K
14:33 65.04 65.04 65.04 65.04 3.3K
14:34 65.03 65.05 65.03 65.05 8.6K
14:35 65.04 65.04 65.02 65.03 7.1K
14:36 65.04 65.04 65.03 65.03 3.1K
14:37 65.03 65.04 65.03 65.04 4.4K
14:38 65.04 65.06 65.04 65.06 4.0K
14:39 65.06 65.13 65.06 65.13 10.5K
14:40 65.15 65.16 65.15 65.16 8.9K
14:41 65.16 65.17 65.16 65.17 5.6K
14:42 65.17 65.18 65.17 65.17 2.9K
14:43 65.16 65.17 65.16 65.17 2.1K
14:44 65.17 65.17 65.14 65.15 6.5K
14:45 65.16 65.16 65.12 65.12 7.9K
14:46 65.13 65.18 65.13 65.18 9.5K
14:47 65.18 65.21 65.18 65.21 2.9K
14:48 65.21 65.22 65.21 65.22 8.9K
14:49 65.23 65.23 65.23 65.23 3.3K
14:50 65.23 65.23 65.21 65.23 3.1K
14:51 65.22 65.22 65.21 65.22 13.5K
14:52 65.23 65.23 65.20 65.22 9.7K
14:53 65.22 65.22 65.19 65.21 13.7K
14:54 65.22 65.23 65.22 65.22 3.8K
14:55 65.22 65.22 65.19 65.19 13.1K
14:56 65.18 65.18 65.17 65.18 7.3K
14:57 65.17 65.20 65.17 65.20 9.6K
14:58 65.19 65.20 65.18 65.20 7.0K
14:59 65.18 65.19 65.18 65.19 3.3K
15:00 65.20 65.20 65.15 65.17 8.4K
15:01 65.19 65.20 65.18 65.18 7.3K
15:02 65.17 65.18 65.17 65.17 4.9K
15:03 65.18 65.20 65.18 65.20 6.4K
15:04 65.20 65.22 65.20 65.22 9.7K
15:05 65.23 65.23 65.20 65.21 6.7K
15:06 65.21 65.21 65.16 65.18 6.6K
15:07 65.17 65.17 65.14 65.16 10.8K
15:08 65.16 65.17 65.16 65.17 2.8K
15:09 65.17 65.18 65.15 65.15 7.1K
15:10 65.14 65.15 65.14 65.15 3.5K
15:11 65.16 65.18 65.15 65.15 8.8K
15:12 65.14 65.16 65.14 65.15 4.3K
15:13 65.15 65.15 65.15 65.15 4.0K
15:14 65.17 65.18 65.10 65.10 9.9K
15:15 65.10 65.12 65.10 65.12 5.1K
15:16 65.11 65.13 65.09 65.13 10.6K
15:18 65.10 65.11 65.10 65.11 5.4K
15:19 65.11 65.11 65.10 65.10 4.5K
15:20 65.10 65.11 65.09 65.11 3.8K
15:21 65.10 65.10 65.09 65.10 8.5K
15:22 65.10 65.10 65.10 65.10 5.0K
15:23 65.10 65.13 65.10 65.13 5.1K
15:24 65.13 65.14 65.12 65.14 9.3K
15:25 65.13 65.15 65.12 65.15 7.1K
15:26 65.15 65.17 65.15 65.16 4.4K
15:27 65.16 65.23 65.16 65.22 12.1K
15:28 65.23 65.23 65.20 65.20 7.6K
15:29 65.19 65.19 65.17 65.17 3.1K
15:30 65.17 65.17 65.16 65.16 6.2K
15:31 65.16 65.19 65.16 65.19 7.9K
15:32 65.19 65.21 65.18 65.21 8.8K
15:33 65.21 65.21 65.18 65.18 14.3K
15:34 65.19 65.26 65.19 65.24 10.6K
15:35 65.24 65.24 65.23 65.23 6.8K
15:36 65.24 65.25 65.23 65.25 8.3K
15:37 65.24 65.26 65.24 65.26 6.3K
15:38 65.27 65.27 65.25 65.26 6.8K
15:39 65.26 65.30 65.26 65.30 22.9K
15:40 65.30 65.33 65.29 65.29 24.7K
15:41 65.29 65.32 65.29 65.32 9.3K
15:42 65.33 65.33 65.29 65.29 9.7K
15:43 65.30 65.36 65.30 65.36 15.1K
15:44 65.36 65.36 65.32 65.32 13.7K
15:45 65.31 65.32 65.29 65.32 20.8K
15:46 65.31 65.31 65.29 65.31 9.0K
15:47 65.31 65.33 65.31 65.31 10.0K
15:48 65.31 65.33 65.30 65.33 15.1K
15:49 65.33 65.35 65.33 65.33 24.1K
15:50 65.36 65.44 65.36 65.43 26.4K
15:51 65.43 65.44 65.41 65.41 33.5K
15:52 65.42 65.46 65.42 65.45 19.6K
15:53 65.45 65.47 65.45 65.47 22.4K
15:54 65.47 65.54 65.47 65.54 25.1K
15:55 65.52 65.53 65.43 65.45 60.6K
15:56 65.43 65.47 65.43 65.45 47.2K
15:57 65.42 65.46 65.42 65.44 67.4K
15:58 65.45 65.46 65.41 65.44 74.1K
15:59 65.45 65.46 65.42 65.46 1,501.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available