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 (%)
Feb 28, 2022 35.31 35.68 35.25 35.62 8,027,813 -0.46(-1.28%)
Feb 25, 2022 35.58 36.41 35.89 36.08 8,411,517 +0.68(+1.92%)
Feb 24, 2022 35.81 36.04 34.62 35.40 14,019,271 -1.02(-2.79%)
Feb 23, 2022 36.73 36.85 36.19 36.42 15,241,860 -0.27(-0.74%)
Feb 22, 2022 34.83 36.73 34.56 36.69 23,677,626 +1.76(+5.04%)
Feb 18, 2022 34.93 0 +0.61(+1.77%)
Feb 17, 2022 33.17 34.37 32.97 34.32 16,504,887 +1.06(+3.20%)
Feb 16, 2022 32.06 33.74 31.84 33.26 15,764,335 +1.76(+5.59%)
Feb 15, 2022 31.53 31.75 31.30 31.49 8,708,334 +0.08(+0.26%)
Feb 14, 2022 31.60 31.75 30.94 31.41 7,715,590 -0.13(-0.40%)
Feb 11, 2022 31.20 31.74 31.11 31.54 7,840,376 +0.40(+1.28%)
Feb 10, 2022 31.61 31.78 31.05 31.14 7,510,608 -0.60(-1.89%)
Feb 09, 2022 31.85 32.04 31.64 31.74 6,614,887 +0.01(+0.03%)
Feb 08, 2022 31.65 31.89 31.47 31.73 5,973,536 +0.20(+0.63%)
Feb 07, 2022 31.60 31.79 31.28 31.53 7,261,057 -0.03(-0.09%)
Feb 04, 2022 32.34 32.55 31.51 31.56 14,258,601 -0.99(-3.04%)
Feb 03, 2022 33.11 32.46 32.55 8,789,649 -0.49(-1.48%)
Feb 02, 2022 32.92 33.16 32.47 33.04 8,120,776 +0.23(+0.69%)
Feb 01, 2022 32.38 32.88 32.19 32.81 6,582,877 +0.30(+0.92%)
Jan 31, 2022 32.43 32.51 11,264,420 -0.23(-0.69%)
Jan 28, 2022 32.51 32.76 32.03 32.74 7,784,826 -0.04(-0.11%)
Jan 27, 2022 32.82 33.59 32.66 32.78 6,911,651 +0.05(+0.14%)
Jan 26, 2022 32.87 33.49 32.56 32.73 7,949,733 -0.15(-0.47%)
Jan 25, 2022 32.81 33.06 32.38 32.88 7,827,146 -0.16(-0.49%)
Jan 24, 2022 33.57 33.77 32.26 33.05 13,272,768 -0.55(-1.65%)
Jan 21, 2022 33.79 34.19 33.51 33.60 8,307,767 -0.05(-0.16%)
Jan 20, 2022 33.94 34.11 33.56 33.66 5,805,052 -0.15(-0.43%)
Jan 19, 2022 34.09 34.23 33.67 33.80 5,589,917 -0.19(-0.56%)
Jan 18, 2022 34.48 34.58 33.66 33.99 7,776,413 -0.54(-1.55%)
Jan 14, 2022 34.53 0 +0.34(+0.98%)
Jan 13, 2022 33.83 34.37 33.80 34.19 6,920,993 +0.32(+0.94%)
Jan 12, 2022 34.13 34.19 33.77 33.87 5,278,894 -0.26(-0.77%)
Jan 11, 2022 34.06 34.21 33.51 34.14 6,129,788 +0.21(+0.62%)
Jan 10, 2022 34.02 34.27 33.71 33.93 9,429,970 +0.01(+0.03%)
Jan 07, 2022 33.41 33.98 33.32 33.92 5,412,258 +0.47(+1.41%)
Jan 06, 2022 33.67 33.91 33.42 33.45 6,655,766 +0.06(+0.19%)
Jan 05, 2022 33.67 33.91 33.37 33.38 7,815,116 -0.14(-0.41%)
Jan 04, 2022 32.95 33.80 32.82 33.52 8,685,331 +0.70(+2.13%)
Jan 03, 2022 32.56 32.85 32.37 32.82 6,560,139 +0.22(+0.67%)
Dec 31, 2021 32.29 32.65 32.23 32.60 4,191,032 +0.22(+0.67%)
Dec 30, 2021 32.56 32.69 32.36 32.38 3,921,094 -0.14(-0.42%)
Dec 29, 2021 32.60 32.74 32.51 32.52 3,037,562 -0.05(-0.14%)
Dec 28, 2021 32.05 32.58 32.01 32.57 3,961,377 +0.39(+1.21%)
Dec 27, 2021 31.93 32.18 31.72 32.18 3,581,874 +0.16(+0.51%)
Dec 23, 2021 32.02 32.20 31.96 32.01 4,113,481 +0.13(+0.40%)
Dec 22, 2021 31.79 31.97 31.49 31.89 6,020,076 +0.10(+0.31%)
Dec 21, 2021 32.05 32.14 31.70 31.79 5,981,523 -0.25(-0.77%)
Dec 20, 2021 32.02 32.09 31.70 32.03 9,406,184 -0.22(-0.68%)
Dec 17, 2021 32.75 33.09 32.21 32.25 15,004,847 -0.45(-1.36%)
Dec 16, 2021 31.73 32.80 31.64 32.69 12,173,455 +1.02(+3.21%)
Dec 15, 2021 31.46 31.79 31.40 31.68 6,728,338 -0.01(-0.04%)
Dec 14, 2021 31.22 31.91 31.22 31.69 10,728,052 +0.38(+1.20%)
Dec 13, 2021 31.01 31.53 30.87 31.31 9,132,157 +0.30(+0.97%)
Dec 10, 2021 30.36 31.02 30.31 31.01 7,748,113 +0.62(+2.03%)
Dec 09, 2021 30.01 30.49 29.99 30.40 6,497,524 +0.29(+0.97%)
Dec 08, 2021 30.88 30.92 30.10 30.11 19,041,732 -1.24(-3.94%)
Dec 07, 2021 31.13 31.41 30.95 31.34 9,016,187 +0.22(+0.70%)
Dec 06, 2021 30.78 31.46 30.76 31.12 10,621,567 +0.57(+1.87%)
Dec 03, 2021 30.28 30.69 30.25 30.55 8,878,189 +0.35(+1.17%)
Dec 02, 2021 29.96 30.40 29.77 30.20 9,595,946 +0.34(+1.13%)
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.