Skip to main content

Kraft Heinz Company (NQ: KHC )

36.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 54.64 55.07 54.28 54.36 2,944,671 -0.47(-0.86%)
Oct 29, 2015 54.97 55.08 54.28 54.83 2,565,268 -0.37(-0.67%)
Oct 28, 2015 53.79 55.20 53.22 55.20 3,416,566 +1.40(+2.60%)
Oct 27, 2015 53.13 54.02 53.13 53.80 3,492,873 +0.25(+0.47%)
Oct 26, 2015 54.51 54.51 53.32 53.55 3,677,304 -0.82(-1.50%)
Oct 23, 2015 55.18 55.70 53.98 54.37 4,559,727 -1.37(-2.45%)
Oct 22, 2015 53.84 55.73 53.84 55.73 5,667,305 +2.01(+3.75%)
Oct 21, 2015 53.68 54.20 53.43 53.72 3,401,852 +0.13(+0.23%)
Oct 20, 2015 53.13 53.80 53.06 53.59 2,756,822 +0.05(+0.09%)
Oct 19, 2015 53.61 53.82 53.19 53.54 2,799,640 -0.41(-0.76%)
Oct 16, 2015 52.76 54.38 52.20 53.96 4,927,153 +1.51(+2.88%)
Oct 15, 2015 51.70 52.44 51.54 52.44 3,063,215 +1.01(+1.97%)
Oct 14, 2015 50.98 51.80 50.90 51.43 2,806,726 +0.27(+0.53%)
Oct 13, 2015 51.32 51.54 51.02 51.16 3,080,248 -0.24(-0.46%)
Oct 12, 2015 51.88 51.88 51.11 51.40 2,986,075 -0.47(-0.90%)
Oct 09, 2015 51.88 52.44 51.59 51.86 4,214,130 -0.03(-0.05%)
Oct 08, 2015 51.01 51.92 51.01 51.89 3,212,431 +0.89(+1.75%)
Oct 07, 2015 50.71 51.41 50.53 51.00 3,335,107 +0.47(+0.94%)
Oct 06, 2015 50.40 50.93 50.12 50.53 4,044,452 +0.16(+0.32%)
Oct 05, 2015 50.20 51.07 49.74 50.37 9,069,807 +0.58(+1.16%)
Oct 02, 2015 48.94 49.82 48.36 49.79 3,719,325 +0.40(+0.82%)
Oct 01, 2015 49.69 50.18 48.64 49.38 3,613,998 +0.17(+0.35%)
Sep 30, 2015 48.57 49.36 48.43 49.21 4,493,238 +0.96(+1.99%)
Sep 29, 2015 48.92 49.49 47.86 48.25 5,552,112 -0.55(-1.13%)
Sep 28, 2015 50.76 51.08 48.80 48.80 7,180,893 -2.34(-4.58%)
Sep 25, 2015 51.45 51.49 50.74 51.14 5,044,511 +0.30(+0.59%)
Sep 24, 2015 50.90 50.99 49.99 50.84 6,334,077 -0.27(-0.53%)
Sep 23, 2015 51.71 52.01 51.07 51.11 5,325,847 -0.70(-1.35%)
Sep 22, 2015 51.70 52.20 51.36 51.81 3,770,432 -0.62(-1.18%)
Sep 21, 2015 52.77 52.95 52.26 52.43 4,670,602 -0.17(-0.32%)
Sep 18, 2015 52.67 53.34 52.30 52.60 10,372,546 -0.69(-1.30%)
Sep 17, 2015 53.39 54.21 52.99 53.29 4,507,509 +0.04(+0.08%)
Sep 16, 2015 52.43 53.48 51.80 53.25 3,303,051 +0.68(+1.30%)
Sep 15, 2015 52.25 52.65 51.42 52.56 4,867,081 +0.59(+1.13%)
Sep 14, 2015 51.24 52.09 50.59 51.98 4,198,824 +0.55(+1.07%)
Sep 11, 2015 50.37 51.54 49.92 51.43 3,079,083 +1.12(+2.22%)
Sep 10, 2015 50.29 50.93 50.04 50.31 5,191,727 -0.01(-0.01%)
Sep 09, 2015 51.91 51.94 50.18 50.32 4,211,586 -1.32(-2.57%)
Sep 08, 2015 50.09 51.82 49.37 51.64 6,383,501 +2.44(+4.96%)
Sep 04, 2015 49.60 49.20 49.20 49.20 4,298,631 -1.11(-2.20%)
Sep 03, 2015 50.59 51.52 50.05 50.31 3,722,430 +0.06(+0.12%)
Sep 02, 2015 49.39 50.25 49.02 50.25 4,283,521 +1.36(+2.78%)
Sep 01, 2015 49.66 50.57 48.55 48.89 6,700,273 -1.77(-3.50%)
Aug 31, 2015 51.74 51.89 50.60 50.66 3,856,003 -1.42(-2.72%)
Aug 28, 2015 51.87 52.42 51.47 52.07 3,083,944 -0.34(-0.65%)
Aug 27, 2015 51.01 52.46 50.98 52.42 8,516,600 +0.89(+1.72%)
Aug 26, 2015 50.00 51.67 48.48 51.53 7,682,623 +2.58(+5.27%)
Aug 25, 2015 49.88 50.48 48.80 48.95 6,343,739 -0.46(-0.93%)
Aug 24, 2015 47.58 50.37 42.82 49.41 14,119,611 -0.98(-1.94%)
Aug 21, 2015 51.11 51.77 50.38 50.39 7,981,295 -1.38(-2.67%)
Aug 20, 2015 51.61 52.13 51.44 51.77 3,165,159 -0.37(-0.71%)
Aug 19, 2015 52.29 52.49 51.54 52.14 4,340,895 -0.29(-0.55%)
Aug 18, 2015 52.79 52.95 52.33 52.42 2,882,528 -0.43(-0.80%)
Aug 17, 2015 52.89 53.27 52.65 52.85 3,242,039 -0.43(-0.81%)
Aug 14, 2015 53.04 53.50 52.37 53.28 3,691,020 +0.30(+0.57%)
Aug 13, 2015 53.69 53.73 52.85 52.98 4,184,581 -0.49(-0.91%)
Aug 12, 2015 54.26 54.60 53.05 53.47 5,291,013 -0.89(-1.64%)
Aug 11, 2015 54.12 56.09 53.73 54.36 5,578,139 -0.59(-1.07%)
Aug 10, 2015 55.38 55.64 54.78 54.95 4,664,001 +0.24(+0.45%)
Aug 07, 2015 55.18 55.34 53.89 54.70 4,696,127 -0.91(-1.63%)
Aug 06, 2015 56.51 56.61 55.43 55.61 5,319,344 -0.50(-0.89%)
Aug 05, 2015 55.78 56.47 55.67 56.11 6,202,996 +0.47(+0.84%)
Aug 04, 2015 56.17 56.47 55.55 55.64 3,483,270 -0.39(-0.70%)
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.