Skip to main content

Kraft Heinz Company (NQ: KHC )

36.87 +0.34 (+0.93%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 36.44 36.50 35.77 36.01 9,726,270 -0.44(-1.21%)
Oct 28, 2022 35.65 36.55 35.34 36.45 9,452,581 +0.86(+2.42%)
Oct 27, 2022 34.78 36.21 34.69 35.59 13,041,867 +1.04(+3.01%)
Oct 26, 2022 35.48 35.65 33.81 34.55 11,745,584 -0.14(-0.41%)
Oct 25, 2022 34.12 34.80 33.76 34.69 10,819,827 +0.51(+1.48%)
Oct 24, 2022 33.48 34.26 33.42 34.19 8,707,662 +1.23(+3.72%)
Oct 21, 2022 32.88 33.22 32.66 32.96 10,938,583 -0.12(-0.37%)
Oct 20, 2022 34.04 34.10 33.05 33.08 7,686,563 -0.89(-2.62%)
Oct 19, 2022 33.73 34.03 33.65 33.97 7,378,583 +0.21(+0.61%)
Oct 18, 2022 33.39 33.89 33.38 33.76 7,272,136 +0.54(+1.63%)
Oct 17, 2022 33.58 33.86 33.19 33.22 6,660,567 -0.22(-0.67%)
Oct 14, 2022 33.51 34.15 33.33 33.45 11,672,229 -0.05(-0.14%)
Oct 13, 2022 32.73 33.67 32.63 33.49 9,993,304 +0.45(+1.36%)
Oct 12, 2022 32.91 33.39 32.80 33.04 10,155,881 +0.34(+1.03%)
Oct 11, 2022 31.71 32.79 31.70 32.71 10,825,476 +0.81(+2.55%)
Oct 10, 2022 31.83 32.27 31.41 31.89 12,165,330 +0.97(+3.15%)
Oct 07, 2022 31.27 31.35 30.71 30.92 7,249,612 -0.37(-1.17%)
Oct 06, 2022 31.73 31.77 31.14 31.28 6,212,705 -0.44(-1.39%)
Oct 05, 2022 31.92 31.96 31.05 31.72 6,737,977 -0.41(-1.28%)
Oct 04, 2022 31.84 32.47 31.82 32.14 8,170,097 +0.35(+1.09%)
Oct 03, 2022 31.42 31.90 31.23 31.79 7,165,282 +0.57(+1.83%)
Sep 30, 2022 31.45 31.51 31.10 31.22 9,531,908 -0.20(-0.63%)
Sep 29, 2022 31.37 31.53 30.97 31.41 7,603,394 -0.06(-0.18%)
Sep 28, 2022 30.94 31.66 30.64 31.47 7,602,130 +0.63(+2.03%)
Sep 27, 2022 31.91 32.25 30.79 30.84 9,457,563 -1.04(-3.26%)
Sep 26, 2022 31.57 32.12 31.57 31.88 8,331,273 +0.13(+0.41%)
Sep 23, 2022 31.91 32.13 31.32 31.75 8,552,887 -0.32(-0.99%)
Sep 22, 2022 32.29 32.47 32.05 32.07 6,325,267 -0.17(-0.52%)
Sep 21, 2022 32.14 32.91 31.84 32.24 9,676,307 +0.47(+1.47%)
Sep 20, 2022 32.25 32.29 31.63 31.77 9,609,839 -0.63(-1.94%)
Sep 19, 2022 32.48 32.80 32.37 32.40 10,219,538 -0.09(-0.29%)
Sep 16, 2022 32.30 32.61 32.07 32.49 32,354,422 +0.09(+0.29%)
Sep 15, 2022 32.74 32.97 32.25 32.40 7,871,024 -0.33(-1.00%)
Sep 14, 2022 32.98 33.29 32.59 32.73 9,088,128 -0.09(-0.29%)
Sep 13, 2022 34.07 34.28 32.71 32.82 12,593,578 -1.56(-4.55%)
Sep 12, 2022 34.33 34.52 34.21 34.38 7,150,835 +0.25(+0.74%)
Sep 09, 2022 33.95 34.31 33.68 34.13 8,524,028 +0.37(+1.11%)
Sep 08, 2022 34.73 34.75 33.53 33.76 10,853,827 -1.18(-3.38%)
Sep 07, 2022 34.81 35.12 33.62 34.93 12,183,972 -0.10(-0.29%)
Sep 06, 2022 35.01 35.21 34.39 35.04 10,479,107 +0.11(+0.32%)
Sep 02, 2022 35.48 36.02 34.79 34.93 6,575,382 -0.37(-1.03%)
Sep 01, 2022 34.94 35.41 34.67 35.29 6,451,371 +0.28(+0.80%)
Aug 31, 2022 35.11 35.48 34.97 35.01 5,529,905 -0.01(-0.03%)
Aug 30, 2022 35.58 35.62 34.95 35.02 5,286,728 -0.64(-1.79%)
Aug 29, 2022 35.52 35.85 35.32 35.66 7,994,181 -0.02(-0.05%)
Aug 26, 2022 36.16 36.37 35.67 35.67 5,848,665 -0.47(-1.30%)
Aug 25, 2022 36.08 36.37 35.99 36.14 4,631,319 +0.09(+0.26%)
Aug 24, 2022 35.83 36.09 35.71 36.05 6,048,279 +0.18(+0.49%)
Aug 23, 2022 35.63 36.15 35.57 35.87 5,887,045 +0.29(+0.81%)
Aug 22, 2022 35.65 35.72 35.30 35.59 7,007,557 -0.11(-0.31%)
Aug 19, 2022 35.31 35.72 35.15 35.70 9,610,407 +0.25(+0.71%)
Aug 18, 2022 35.31 35.46 35.02 35.45 8,165,187 +0.06(+0.16%)
Aug 17, 2022 35.72 35.95 35.34 35.39 6,383,262 -0.58(-1.62%)
Aug 16, 2022 35.81 36.09 35.63 35.97 6,287,279 +0.25(+0.70%)
Aug 15, 2022 35.66 36.05 35.21 35.72 7,620,408 -0.10(-0.28%)
Aug 12, 2022 36.03 36.07 35.59 35.83 4,946,065 -0.06(-0.15%)
Aug 11, 2022 35.81 36.44 35.81 35.88 6,766,859 +0.09(+0.26%)
Aug 10, 2022 35.68 35.94 35.60 35.79 6,409,569 +0.21(+0.60%)
Aug 09, 2022 35.11 35.61 35.08 35.58 6,082,072 +0.57(+1.61%)
Aug 08, 2022 35.01 35.27 34.89 35.01 4,620,124 +0.20(+0.59%)
Aug 05, 2022 34.31 34.84 33.95 34.81 5,054,990 +0.48(+1.40%)
Aug 04, 2022 34.54 34.71 34.25 34.33 4,859,489 -0.27(-0.78%)
Aug 03, 2022 34.29 34.76 33.92 34.59 5,992,219 +0.23(+0.67%)
Aug 02, 2022 34.61 34.92 34.33 34.36 6,120,118 -0.32(-0.91%)
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.