Skip to main content

Kraft Heinz Company (NQ: KHC )

36.90 +0.37 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 42.91 42.94 41.57 42.50 11,495,879 -0.68(-1.58%)
Oct 30, 2018 43.00 43.63 42.78 43.18 7,780,332 +0.26(+0.59%)
Oct 29, 2018 42.66 43.38 42.31 42.93 8,150,684 +0.67(+1.59%)
Oct 26, 2018 42.92 42.97 41.98 42.25 8,381,208 -1.03(-2.38%)
Oct 25, 2018 43.11 43.71 42.79 43.28 7,388,861 +0.15(+0.36%)
Oct 24, 2018 43.62 44.36 43.07 43.13 7,544,716 -0.63(-1.45%)
Oct 23, 2018 43.45 43.96 42.93 43.76 8,315,237 +0.30(+0.69%)
Oct 22, 2018 44.58 44.91 43.37 43.46 9,558,263 -1.04(-2.35%)
Oct 19, 2018 43.41 44.65 43.37 44.50 11,486,264 +1.56(+3.64%)
Oct 18, 2018 43.61 44.01 42.86 42.94 7,857,845 -0.66(-1.52%)
Oct 17, 2018 42.84 44.09 42.76 43.61 9,175,905 +0.74(+1.73%)
Oct 16, 2018 42.30 43.03 42.13 42.86 6,226,077 +0.75(+1.78%)
Oct 15, 2018 41.79 42.49 41.79 42.11 6,246,474 +0.18(+0.42%)
Oct 12, 2018 41.70 42.08 41.00 41.94 12,225,699 +0.32(+0.78%)
Oct 11, 2018 43.27 43.47 41.42 41.61 12,410,078 -1.48(-3.44%)
Oct 10, 2018 43.15 44.09 43.09 43.10 10,087,655 -0.26(-0.59%)
Oct 09, 2018 44.30 44.44 42.98 43.35 11,040,863 -0.77(-1.73%)
Oct 08, 2018 43.18 44.31 43.18 44.12 7,839,017 +0.90(+2.09%)
Oct 05, 2018 43.06 43.33 42.70 43.21 5,385,055 +0.29(+0.67%)
Oct 04, 2018 42.87 43.20 42.63 42.93 5,625,584 -0.06(-0.14%)
Oct 03, 2018 43.35 43.68 42.82 42.99 6,978,008 -0.26(-0.59%)
Oct 02, 2018 42.96 43.52 42.88 43.24 5,083,279 +0.30(+0.70%)
Oct 01, 2018 42.90 43.25 42.69 42.94 8,030,247 +0.33(+0.78%)
Sep 28, 2018 42.51 42.86 42.06 42.61 8,414,060 +0.05(+0.13%)
Sep 27, 2018 42.61 43.13 42.00 42.55 10,193,234 -0.10(-0.24%)
Sep 26, 2018 43.23 43.23 42.58 42.66 7,031,220 -0.38(-0.88%)
Sep 25, 2018 43.80 43.95 42.99 43.03 4,931,928 -0.66(-1.52%)
Sep 24, 2018 44.07 44.30 43.48 43.70 6,116,458 -0.46(-1.05%)
Sep 21, 2018 44.79 44.80 44.11 44.16 14,930,449 -0.35(-0.78%)
Sep 20, 2018 44.29 44.80 44.24 44.51 6,938,584 +0.53(+1.20%)
Sep 19, 2018 44.32 44.42 43.93 43.98 6,569,703 -0.16(-0.37%)
Sep 18, 2018 44.73 44.88 43.59 44.15 9,422,459 -0.97(-2.14%)
Sep 17, 2018 44.86 45.22 44.61 45.11 9,692,745 -0.48(-1.05%)
Sep 14, 2018 45.85 45.89 45.31 45.59 5,113,571 -0.40(-0.87%)
Sep 13, 2018 45.81 46.32 45.54 46.00 7,607,131 +0.29(+0.63%)
Sep 12, 2018 45.02 46.03 44.69 45.71 8,664,512 +1.05(+2.35%)
Sep 11, 2018 44.34 44.74 43.83 44.66 9,852,437 +0.40(+0.91%)
Sep 10, 2018 43.99 44.44 43.92 44.26 10,716,181 +0.50(+1.15%)
Sep 07, 2018 43.83 43.85 43.43 43.75 8,815,660 -0.16(-0.37%)
Sep 06, 2018 44.10 44.26 43.34 43.92 11,410,429 -0.15(-0.35%)
Sep 05, 2018 43.80 44.62 43.52 44.07 9,136,851 +0.26(+0.60%)
Sep 04, 2018 45.19 45.32 43.72 43.81 8,948,641 -1.24(-2.76%)
Aug 31, 2018 45.05 45.05 45.05 0 +0.04(+0.09%)
Aug 30, 2018 45.72 46.06 44.97 45.01 6,549,387 -0.84(-1.82%)
Aug 29, 2018 45.54 45.90 45.28 45.85 6,711,318 +0.39(+0.87%)
Aug 28, 2018 46.01 46.29 45.45 45.45 5,553,167 -0.60(-1.31%)
Aug 27, 2018 45.89 46.29 45.76 46.06 4,522,798 +0.42(+0.91%)
Aug 24, 2018 45.55 45.94 45.43 45.64 5,837,356 +0.18(+0.39%)
Aug 23, 2018 45.82 46.00 45.42 45.46 6,699,604 -0.58(-1.26%)
Aug 22, 2018 46.37 46.47 45.88 46.04 4,171,091 -0.22(-0.48%)
Aug 21, 2018 46.97 46.97 46.07 46.27 6,272,735 -0.62(-1.32%)
Aug 20, 2018 47.19 47.69 46.86 46.88 6,010,350 -0.29(-0.62%)
Aug 17, 2018 46.62 47.40 46.21 47.18 8,299,982 +0.77(+1.65%)
Aug 16, 2018 45.59 46.51 45.48 46.41 8,099,638 +1.21(+2.68%)
Aug 15, 2018 45.56 45.58 45.12 45.20 6,927,795 -0.33(-0.72%)
Aug 14, 2018 45.52 45.94 45.46 45.53 5,803,895 +0.18(+0.40%)
Aug 13, 2018 45.50 45.68 45.00 45.35 7,569,371 -0.28(-0.62%)
Aug 10, 2018 45.72 45.90 45.21 45.63 6,690,366 -0.27(-0.58%)
Aug 09, 2018 46.22 46.37 45.65 45.90 8,586,813 -0.21(-0.46%)
Aug 08, 2018 45.96 46.55 45.52 46.11 14,449,859 -0.80(-1.70%)
Aug 07, 2018 47.81 47.84 46.73 46.91 8,551,042 -0.75(-1.57%)
Aug 06, 2018 48.84 49.05 47.54 47.66 9,742,937 -1.67(-3.38%)
Aug 03, 2018 46.66 49.72 46.19 49.33 21,176,616 +3.89(+8.55%)
Aug 02, 2018 45.21 45.63 44.55 45.44 8,423,954 +0.09(+0.20%)
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.