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 (%)
Dec 31, 2019 26.18 26.69 26.05 26.54 7,349,952 +0.35(+1.32%)
Dec 30, 2019 26.16 26.27 26.07 26.19 4,669,423 +0.07(+0.28%)
Dec 27, 2019 26.20 26.33 26.04 26.12 4,951,628 -0.01(-0.03%)
Dec 26, 2019 26.39 26.41 26.02 26.12 4,792,000 -0.29(-1.09%)
Dec 24, 2019 26.37 26.50 26.32 26.41 1,930,476 +0.05(+0.19%)
Dec 23, 2019 26.59 26.68 26.28 26.36 8,260,925 -0.25(-0.93%)
Dec 20, 2019 26.45 26.64 26.25 26.61 15,258,076 +0.26(+1.00%)
Dec 19, 2019 26.31 26.52 26.11 26.35 9,614,890 +0.12(+0.47%)
Dec 18, 2019 26.18 26.35 26.12 26.22 7,649,727 +0.11(+0.41%)
Dec 17, 2019 26.17 26.25 25.89 26.12 7,431,427 -0.10(-0.38%)
Dec 16, 2019 26.23 26.43 26.06 26.21 5,744,502 +0.12(+0.44%)
Dec 13, 2019 26.43 26.53 25.94 26.10 6,265,209 -0.28(-1.06%)
Dec 12, 2019 26.14 26.54 26.12 26.38 6,889,084 +0.28(+1.08%)
Dec 11, 2019 26.38 26.54 26.09 26.10 6,590,591 -0.23(-0.88%)
Dec 10, 2019 26.47 26.62 26.28 26.33 6,713,258 -0.04(-0.16%)
Dec 09, 2019 25.80 26.63 25.72 26.37 9,841,232 +0.69(+2.70%)
Dec 06, 2019 25.83 25.89 25.56 25.68 7,870,347 -0.13(-0.51%)
Dec 05, 2019 25.83 26.16 25.68 25.81 5,577,230 +0.18(+0.71%)
Dec 04, 2019 25.43 25.83 25.40 25.63 6,597,213 +0.19(+0.75%)
Dec 03, 2019 25.46 25.52 25.17 25.44 7,179,279 -0.12(-0.48%)
Dec 02, 2019 25.19 25.56 25.05 25.56 7,043,175 +0.37(+1.48%)
Nov 29, 2019 25.04 25.24 24.91 25.19 2,956,980 +0.11(+0.43%)
Nov 27, 2019 25.36 25.48 25.05 25.08 5,338,232 -0.08(-0.33%)
Nov 26, 2019 25.77 25.81 25.01 25.17 10,710,814 -0.49(-1.90%)
Nov 25, 2019 25.29 25.71 25.11 25.65 8,646,579 +0.43(+1.70%)
Nov 22, 2019 25.07 25.31 24.96 25.22 5,647,951 +0.25(+0.99%)
Nov 21, 2019 25.60 25.60 24.91 24.98 10,673,127 -0.70(-2.73%)
Nov 20, 2019 25.73 25.97 25.57 25.68 6,382,586 -0.09(-0.35%)
Nov 19, 2019 25.69 26.01 25.63 25.77 8,065,587 +0.16(+0.61%)
Nov 18, 2019 25.80 25.85 25.12 25.61 8,786,987 -0.24(-0.93%)
Nov 15, 2019 25.57 26.02 25.54 25.85 8,418,107 +0.28(+1.10%)
Nov 14, 2019 26.83 26.83 25.28 25.57 17,567,810 -1.60(-5.90%)
Nov 13, 2019 26.82 27.27 26.70 27.17 6,419,980 +0.26(+0.97%)
Nov 12, 2019 26.69 27.11 26.58 26.91 7,344,689 +0.18(+0.67%)
Nov 11, 2019 26.84 26.84 26.58 26.73 4,612,689 -0.07(-0.27%)
Nov 08, 2019 26.73 26.85 26.52 26.81 5,421,273 +0.11(+0.40%)
Nov 07, 2019 27.07 27.13 26.50 26.70 6,826,201 -0.34(-1.27%)
Nov 06, 2019 27.04 27.28 26.90 27.04 8,661,868 +0.19(+0.70%)
Nov 05, 2019 27.16 27.16 26.42 26.85 9,460,304 -0.34(-1.26%)
Nov 04, 2019 26.85 27.26 26.72 27.20 11,882,450 +0.59(+2.21%)
Nov 01, 2019 26.21 27.24 26.21 26.61 18,442,402 +0.23(+0.87%)
Oct 31, 2019 24.55 26.49 23.26 26.38 47,453,280 +3.13(+13.44%)
Oct 30, 2019 22.93 23.40 22.80 23.26 11,763,909 +0.29(+1.28%)
Oct 29, 2019 23.15 23.17 22.87 22.96 7,438,350 -0.19(-0.81%)
Oct 28, 2019 23.14 23.24 22.95 23.15 6,740,788 -0.01(-0.04%)
Oct 25, 2019 23.19 23.32 23.02 23.16 4,879,476 -0.06(-0.25%)
Oct 24, 2019 23.36 23.36 22.95 23.21 6,232,928 -0.13(-0.56%)
Oct 23, 2019 23.23 23.35 22.90 23.35 8,450,605 +0.09(+0.39%)
Oct 22, 2019 22.71 23.31 22.46 23.26 7,428,291 +0.56(+2.48%)
Oct 21, 2019 22.53 22.86 22.37 22.69 6,277,335 +0.16(+0.72%)
Oct 18, 2019 22.71 22.98 22.52 22.53 6,662,956 -0.13(-0.58%)
Oct 17, 2019 22.44 22.70 22.26 22.66 5,329,512 +0.27(+1.20%)
Oct 16, 2019 22.46 22.70 22.35 22.39 4,998,096 -0.04(-0.18%)
Oct 15, 2019 22.28 22.54 22.11 22.43 6,194,612 +0.14(+0.62%)
Oct 14, 2019 22.10 22.36 21.85 22.29 4,965,259 +0.20(+0.89%)
Oct 11, 2019 22.06 22.29 22.01 22.10 11,414,123 +0.11(+0.52%)
Oct 10, 2019 21.86 22.09 21.80 21.98 4,505,911 +0.17(+0.79%)
Oct 09, 2019 21.93 21.97 21.66 21.81 4,667,449 +0.02(+0.07%)
Oct 08, 2019 21.93 22.03 21.65 21.80 6,907,556 -0.19(-0.85%)
Oct 07, 2019 22.06 22.18 21.80 21.98 5,158,730 -0.03(-0.13%)
Oct 04, 2019 21.65 22.03 21.55 22.01 4,392,338 +0.35(+1.64%)
Oct 03, 2019 21.62 21.67 21.19 21.66 6,738,446 -0.01(-0.04%)
Oct 02, 2019 22.20 22.23 21.44 21.66 8,795,051 -0.64(-2.89%)
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.