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 (%)
Nov 30, 2017 61.07 61.63 60.37 61.02 5,879,990 +0.21(+0.35%)
Nov 29, 2017 59.20 61.16 59.11 60.81 5,412,767 +1.58(+2.67%)
Nov 28, 2017 59.77 59.87 59.03 59.23 4,221,193 -0.47(-0.79%)
Nov 27, 2017 59.81 60.02 59.58 59.70 6,140,751 -0.11(-0.19%)
Nov 24, 2017 60.18 60.25 59.65 59.81 1,526,641 -0.05(-0.08%)
Nov 22, 2017 60.02 60.14 59.68 59.86 3,899,157 -0.14(-0.24%)
Nov 21, 2017 60.08 60.21 59.81 60.00 3,274,593 +0.06(+0.10%)
Nov 20, 2017 59.77 60.71 59.71 59.94 4,982,892 +0.23(+0.38%)
Nov 17, 2017 59.71 60.04 59.45 59.71 5,685,234 -0.04(-0.06%)
Nov 16, 2017 59.03 60.11 58.88 59.75 4,039,100 +1.14(+1.95%)
Nov 15, 2017 59.14 59.43 58.45 58.61 4,405,391 -0.45(-0.76%)
Nov 14, 2017 59.17 59.43 58.79 59.06 3,816,445 -0.35(-0.59%)
Nov 13, 2017 59.26 59.79 59.22 59.40 4,374,307 +0.10(+0.16%)
Nov 10, 2017 58.75 59.43 58.75 59.31 4,574,178 +0.23(+0.39%)
Nov 09, 2017 58.97 59.47 58.79 59.08 4,612,630 -0.13(-0.21%)
Nov 08, 2017 58.50 59.58 58.19 59.20 5,455,641 +1.04(+1.79%)
Nov 07, 2017 57.23 58.50 56.91 58.16 4,599,314 +0.88(+1.53%)
Nov 06, 2017 58.10 58.19 56.92 57.28 6,293,324 -0.74(-1.28%)
Nov 03, 2017 57.93 58.16 57.71 58.03 5,481,355 -0.02(-0.04%)
Nov 02, 2017 57.17 58.17 56.18 58.05 8,781,886 +0.25(+0.42%)
Nov 01, 2017 57.81 57.92 57.34 57.81 5,445,561 +0.28(+0.48%)
Oct 31, 2017 56.67 57.58 56.56 57.53 6,500,427 +1.53(+2.74%)
Oct 30, 2017 57.43 57.45 55.95 56.00 7,011,521 -1.51(-2.63%)
Oct 27, 2017 57.15 57.63 56.72 57.51 5,042,996 +0.00(+0.00%)
Oct 26, 2017 57.72 57.98 57.40 57.51 3,830,386 -0.02(-0.04%)
Oct 25, 2017 57.08 57.60 56.71 57.53 5,278,637 +0.08(+0.14%)
Oct 24, 2017 57.37 57.60 57.23 57.45 4,115,188 +0.12(+0.21%)
Oct 23, 2017 57.20 57.36 56.88 57.33 5,700,500 +0.26(+0.46%)
Oct 20, 2017 57.11 57.36 56.63 57.07 6,399,844 +0.18(+0.31%)
Oct 19, 2017 57.28 57.35 56.77 56.89 5,329,561 -0.47(-0.82%)
Oct 18, 2017 57.59 57.63 57.04 57.36 4,408,084 -0.33(-0.57%)
Oct 17, 2017 57.83 58.04 57.54 57.69 5,878,569 -0.08(-0.14%)
Oct 16, 2017 57.87 58.10 57.64 57.77 4,613,565 -0.07(-0.12%)
Oct 13, 2017 58.44 58.47 57.78 57.84 4,984,015 -0.30(-0.52%)
Oct 12, 2017 58.29 58.51 58.06 58.14 3,340,805 -0.03(-0.05%)
Oct 11, 2017 58.07 58.52 57.97 58.17 3,128,789 +0.04(+0.06%)
Oct 10, 2017 57.84 58.21 57.78 58.13 4,011,872 +0.60(+1.05%)
Oct 09, 2017 58.24 58.49 57.43 57.53 3,593,958 -0.63(-1.09%)
Oct 06, 2017 58.65 58.73 58.02 58.16 3,166,733 -0.05(-0.09%)
Oct 05, 2017 57.99 58.39 57.81 58.21 3,824,563 +0.36(+0.62%)
Oct 04, 2017 57.46 58.14 57.11 57.86 4,948,170 -0.04(-0.06%)
Oct 03, 2017 57.99 58.13 57.50 57.89 3,189,578 -0.02(-0.04%)
Oct 02, 2017 57.69 58.23 57.20 57.92 4,887,452 +0.22(+0.39%)
Sep 29, 2017 58.05 58.23 57.61 57.69 5,083,434 -0.31(-0.54%)
Sep 28, 2017 58.24 58.59 57.83 58.01 3,769,776 -0.19(-0.33%)
Sep 27, 2017 58.50 58.62 57.88 58.20 4,407,127 -0.27(-0.46%)
Sep 26, 2017 58.47 58.71 58.05 58.47 4,248,011 +0.13(+0.22%)
Sep 25, 2017 57.73 58.36 57.63 58.34 5,823,709 +0.67(+1.16%)
Sep 22, 2017 58.78 58.95 57.58 57.67 6,442,001 -1.11(-1.89%)
Sep 21, 2017 59.51 59.86 58.73 58.78 3,983,109 -0.64(-1.08%)
Sep 20, 2017 60.13 58.87 59.42 8,310,186 -0.71(-1.19%)
Sep 19, 2017 60.48 60.57 59.96 60.13 3,203,072 -0.42(-0.70%)
Sep 18, 2017 60.44 60.71 60.29 60.56 3,718,256 -0.02(-0.04%)
Sep 15, 2017 60.91 59.90 60.58 8,015,203 +0.11(+0.18%)
Sep 14, 2017 60.99 61.00 60.26 60.47 4,016,233 -0.47(-0.77%)
Sep 13, 2017 61.20 61.26 60.76 60.94 3,950,744 -0.20(-0.33%)
Sep 12, 2017 61.61 61.73 61.05 61.14 3,032,498 -0.28(-0.45%)
Sep 11, 2017 61.08 61.42 60.97 61.41 3,905,525 +0.62(+1.02%)
Sep 08, 2017 60.60 61.02 60.01 60.80 4,768,002 +0.19(+0.32%)
Sep 07, 2017 60.60 60.80 60.13 60.60 4,378,239 +0.10(+0.16%)
Sep 06, 2017 60.43 60.56 60.16 60.51 3,383,334 +0.13(+0.22%)
Sep 05, 2017 60.05 60.63 59.93 60.37 4,438,029 +0.22(+0.37%)
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.