Skip to main content

Kraft Heinz Company (NQ: KHC )

36.87 +0.34 (+0.92%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 60.52 60.82 59.47 59.47 4,544,412 -1.27(-2.10%)
Nov 29, 2016 60.31 61.10 60.11 60.74 5,178,315 +0.56(+0.94%)
Nov 28, 2016 59.98 60.50 59.56 60.18 3,649,466 +0.20(+0.33%)
Nov 25, 2016 59.75 60.23 59.75 59.98 1,701,411 +0.37(+0.62%)
Nov 23, 2016 59.61 59.61 59.61 0 -1.19(-1.96%)
Nov 22, 2016 60.64 61.08 60.53 60.81 3,661,818 +0.33(+0.54%)
Nov 21, 2016 59.68 60.61 59.44 60.48 3,469,133 +0.80(+1.35%)
Nov 18, 2016 59.80 59.97 59.31 59.68 3,755,502 -0.22(-0.37%)
Nov 17, 2016 59.52 59.90 58.94 59.90 4,371,831 +0.32(+0.53%)
Nov 16, 2016 58.85 59.84 58.78 59.59 4,600,900 +0.91(+1.55%)
Nov 15, 2016 58.26 59.09 58.01 58.67 7,914,800 +0.77(+1.32%)
Nov 14, 2016 58.58 59.03 57.79 57.91 6,172,389 -0.82(-1.39%)
Nov 11, 2016 58.57 59.11 57.97 58.73 5,740,402 -0.15(-0.26%)
Nov 10, 2016 61.49 61.85 58.26 58.88 10,570,192 -2.55(-4.14%)
Nov 09, 2016 62.32 62.73 60.87 61.42 7,047,311 -2.46(-3.85%)
Nov 08, 2016 62.36 64.24 62.24 63.88 3,859,880 +1.67(+2.69%)
Nov 07, 2016 61.70 62.25 60.96 62.21 5,671,380 +1.43(+2.36%)
Nov 04, 2016 59.32 61.64 58.57 60.78 10,821,223 -1.59(-2.55%)
Nov 03, 2016 63.72 63.90 62.28 62.37 6,971,252 -1.37(-2.16%)
Nov 02, 2016 64.09 64.13 63.62 63.74 2,652,131 -0.16(-0.25%)
Nov 01, 2016 64.36 64.49 63.72 63.90 3,516,224 -0.42(-0.65%)
Oct 31, 2016 63.95 64.47 63.86 64.32 4,948,095 +0.63(+0.99%)
Oct 28, 2016 63.26 64.12 63.26 63.69 2,449,147 +0.28(+0.44%)
Oct 27, 2016 63.76 63.90 63.04 63.41 2,942,551 -0.28(-0.44%)
Oct 26, 2016 64.00 64.14 63.57 63.69 2,092,801 -0.20(-0.32%)
Oct 25, 2016 64.52 64.85 63.76 63.90 4,453,057 -0.40(-0.62%)
Oct 24, 2016 64.08 64.52 64.00 64.29 2,412,391 +0.72(+1.13%)
Oct 21, 2016 63.38 63.77 62.90 63.58 2,885,480 -0.03(-0.05%)
Oct 20, 2016 63.07 64.19 63.07 63.61 3,681,396 -0.09(-0.14%)
Oct 19, 2016 64.31 64.32 63.31 63.69 3,762,743 -0.61(-0.96%)
Oct 18, 2016 65.15 65.19 64.29 64.31 3,789,013 +0.07(+0.11%)
Oct 17, 2016 64.16 64.36 63.66 64.24 3,053,887 +0.22(+0.34%)
Oct 14, 2016 63.16 64.14 62.96 64.02 3,303,563 +1.07(+1.70%)
Oct 13, 2016 62.76 63.14 62.55 62.95 3,957,647 -0.07(-0.10%)
Oct 12, 2016 63.97 63.97 62.91 63.01 4,249,438 -0.07(-0.11%)
Oct 11, 2016 63.81 64.00 62.96 63.09 3,469,158 -0.91(-1.42%)
Oct 10, 2016 63.23 64.12 63.23 64.00 2,783,106 +0.80(+1.26%)
Oct 07, 2016 63.46 63.46 62.70 63.20 2,383,593 -0.07(-0.10%)
Oct 06, 2016 62.93 63.39 62.75 63.27 1,620,872 +0.08(+0.13%)
Oct 05, 2016 63.87 63.87 63.16 63.19 2,642,626 -0.46(-0.73%)
Oct 04, 2016 64.57 64.57 63.41 63.65 2,683,514 -0.77(-1.19%)
Oct 03, 2016 64.54 64.69 64.18 64.42 2,569,204 -0.31(-0.48%)
Sep 30, 2016 64.36 65.02 64.25 64.73 3,418,123 +0.68(+1.06%)
Sep 29, 2016 64.52 64.67 63.93 64.05 1,904,976 -0.71(-1.09%)
Sep 28, 2016 64.78 64.81 64.22 64.76 2,234,083 +0.23(+0.36%)
Sep 27, 2016 64.19 64.71 64.01 64.52 2,083,658 +0.51(+0.79%)
Sep 26, 2016 64.20 64.34 63.68 64.02 2,056,939 -0.22(-0.34%)
Sep 23, 2016 64.50 64.72 64.12 64.24 2,028,663 -0.16(-0.25%)
Sep 22, 2016 64.09 64.47 63.88 64.39 2,097,540 +0.82(+1.30%)
Sep 21, 2016 63.10 63.75 62.74 63.57 3,584,988 +0.57(+0.91%)
Sep 20, 2016 63.26 63.43 62.98 63.00 4,174,053 +0.11(+0.17%)
Sep 19, 2016 64.27 64.36 62.84 62.89 5,576,360 -1.42(-2.22%)
Sep 16, 2016 64.24 64.45 63.38 64.32 6,190,805 -0.17(-0.26%)
Sep 15, 2016 63.17 64.55 63.14 64.48 2,720,965 +1.08(+1.70%)
Sep 14, 2016 63.73 64.23 63.19 63.40 2,642,264 -0.43(-0.67%)
Sep 13, 2016 64.55 64.55 63.24 63.83 3,567,501 -0.21(-0.33%)
Sep 12, 2016 61.89 64.14 61.72 64.04 4,169,308 +1.87(+3.01%)
Sep 09, 2016 63.81 63.90 62.15 62.17 5,307,292 -2.33(-3.61%)
Sep 08, 2016 64.86 64.93 64.15 64.50 3,030,721 -0.43(-0.67%)
Sep 07, 2016 64.52 64.94 64.33 64.93 4,625,439 +0.04(+0.06%)
Sep 06, 2016 64.86 65.21 64.46 64.89 2,470,349 +0.09(+0.15%)
Sep 02, 2016 65.01 64.80 64.80 64.80 2,851,630 +0.09(+0.15%)
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.