Skip to main content

Kraft Heinz Company (NQ: KHC )

39.83 +0.34 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 27.35 27.91 27.25 27.82 11,521,532 +0.50(+1.83%)
Oct 29, 2020 27.01 27.70 26.76 27.32 8,657,692 +0.75(+2.81%)
Oct 28, 2020 27.51 27.61 26.57 26.58 8,551,333 -1.33(-4.76%)
Oct 27, 2020 27.91 28.12 27.75 27.91 6,463,735 +0.09(+0.33%)
Oct 26, 2020 28.21 28.37 27.65 27.81 6,034,670 -0.72(-2.52%)
Oct 23, 2020 28.64 28.75 28.29 28.53 4,552,542 +0.13(+0.45%)
Oct 22, 2020 28.59 28.75 28.25 28.41 5,880,112 -0.19(-0.67%)
Oct 21, 2020 28.88 29.01 28.59 28.60 7,149,308 -0.50(-1.72%)
Oct 20, 2020 29.13 29.40 29.01 29.10 3,875,620 +0.22(+0.76%)
Oct 19, 2020 29.33 29.45 28.75 28.88 4,578,007 -0.37(-1.27%)
Oct 16, 2020 29.45 29.67 29.19 29.25 3,814,931 -0.13(-0.43%)
Oct 15, 2020 28.92 29.40 28.71 29.38 4,052,693 +0.14(+0.47%)
Oct 14, 2020 29.48 29.90 28.98 29.24 8,584,625 -0.24(-0.80%)
Oct 13, 2020 28.81 29.52 28.67 29.48 8,187,451 +0.69(+2.40%)
Oct 12, 2020 28.59 29.17 28.39 28.79 9,671,216 +0.49(+1.74%)
Oct 09, 2020 28.46 28.63 28.20 28.30 4,508,235 -0.10(-0.35%)
Oct 08, 2020 28.19 28.51 28.11 28.40 5,047,308 +0.35(+1.23%)
Oct 07, 2020 28.01 28.20 27.74 28.05 4,252,329 +0.15(+0.55%)
Oct 06, 2020 28.21 28.44 27.82 27.90 5,411,675 -0.30(-1.06%)
Oct 05, 2020 27.87 28.26 27.85 28.20 4,915,375 +0.48(+1.74%)
Oct 02, 2020 27.23 27.81 27.22 27.71 5,930,024 +0.09(+0.33%)
Oct 01, 2020 27.29 27.65 26.99 27.62 6,662,606 +0.38(+1.40%)
Sep 30, 2020 26.93 27.48 26.93 27.24 6,648,453 +0.33(+1.22%)
Sep 29, 2020 27.08 27.18 26.70 26.91 4,772,642 -0.22(-0.80%)
Sep 28, 2020 26.97 27.28 26.77 27.13 5,319,587 +0.64(+2.40%)
Sep 25, 2020 26.27 26.58 25.98 26.50 6,271,949 +0.26(+1.01%)
Sep 24, 2020 26.12 26.53 25.99 26.23 5,845,537 +0.06(+0.24%)
Sep 23, 2020 26.72 26.81 26.10 26.17 7,175,540 -0.42(-1.57%)
Sep 22, 2020 27.03 27.17 26.50 26.59 6,240,671 -0.38(-1.42%)
Sep 21, 2020 26.74 27.01 26.48 26.97 9,220,935 -0.08(-0.30%)
Sep 18, 2020 27.92 27.92 26.81 27.05 17,638,022 -0.82(-2.94%)
Sep 17, 2020 28.13 28.25 27.39 27.87 12,489,287 -0.65(-2.30%)
Sep 16, 2020 29.49 29.50 28.34 28.52 10,247,962 -0.55(-1.91%)
Sep 15, 2020 29.72 30.86 29.00 29.08 12,158,469 +0.09(+0.31%)
Sep 14, 2020 29.06 29.27 28.59 28.99 5,768,159 +0.15(+0.50%)
Sep 11, 2020 28.80 29.26 28.41 28.84 7,771,139 +0.18(+0.63%)
Sep 10, 2020 28.75 29.32 28.50 28.66 7,718,457 -0.13(-0.44%)
Sep 09, 2020 29.11 29.15 28.42 28.79 9,205,348 -0.10(-0.35%)
Sep 08, 2020 30.03 30.19 28.78 28.89 10,317,438 -1.56(-5.11%)
Sep 04, 2020 30.64 30.86 30.11 30.44 7,303,219 -0.07(-0.24%)
Sep 03, 2020 31.41 31.88 30.26 30.52 9,246,198 -1.05(-3.34%)
Sep 02, 2020 31.19 31.78 31.02 31.57 5,623,158 +0.52(+1.67%)
Sep 01, 2020 31.61 31.63 30.85 31.05 6,624,171 -0.82(-2.57%)
Aug 31, 2020 31.71 31.96 31.43 31.87 4,924,503 +0.15(+0.46%)
Aug 28, 2020 31.62 31.75 31.15 31.73 4,632,581 +0.11(+0.35%)
Aug 27, 2020 31.92 32.05 31.56 31.62 4,873,348 -0.20(-0.63%)
Aug 26, 2020 31.76 31.80 31.32 31.82 4,872,839 +0.01(+0.03%)
Aug 25, 2020 31.75 31.84 31.40 31.81 5,190,269 +0.25(+0.80%)
Aug 24, 2020 31.20 31.56 30.89 31.56 4,702,577 +0.48(+1.53%)
Aug 21, 2020 31.27 31.38 30.86 31.08 5,281,813 -0.26(-0.83%)
Aug 20, 2020 31.71 31.75 31.23 31.34 5,062,929 -0.52(-1.64%)
Aug 19, 2020 32.15 32.26 31.82 31.86 4,449,627 -0.21(-0.64%)
Aug 18, 2020 32.37 32.38 31.71 32.07 5,201,801 -0.24(-0.75%)
Aug 17, 2020 32.09 32.71 31.96 32.31 7,794,872 +0.31(+0.96%)
Aug 14, 2020 31.78 32.07 31.59 32.01 3,455,785 +0.02(+0.06%)
Aug 13, 2020 31.87 32.08 31.59 31.99 5,693,525 +0.22(+0.68%)
Aug 12, 2020 31.38 31.92 31.26 31.77 5,369,638 +0.63(+2.02%)
Aug 11, 2020 31.47 31.70 31.02 31.14 5,327,393 -0.14(-0.46%)
Aug 10, 2020 31.77 31.79 31.04 31.29 6,631,625 -0.56(-1.75%)
Aug 07, 2020 31.60 31.88 31.46 31.84 4,629,843 +0.12(+0.37%)
Aug 06, 2020 31.33 31.77 31.18 31.73 6,362,063 +0.45(+1.44%)
Aug 05, 2020 31.61 31.68 31.16 31.28 4,410,614 -0.27(-0.86%)
Aug 04, 2020 31.29 31.60 30.92 31.55 6,988,187 +0.26(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.