Skip to main content

Kraft Heinz Company (NQ: KHC )

39.04 +0.17 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 37.31 37.70 37.25 37.63 7,597,619 -0.49(-1.28%)
Feb 25, 2022 37.60 38.47 37.92 38.12 7,960,761 +0.72(+1.92%)
Feb 24, 2022 37.84 38.08 36.58 37.40 13,268,007 -1.07(-2.79%)
Feb 23, 2022 38.81 38.94 38.24 38.48 14,425,080 -0.29(-0.74%)
Feb 22, 2022 36.80 38.81 36.52 38.77 22,408,790 +1.86(+5.04%)
Feb 18, 2022 36.91 0 +0.64(+1.77%)
Feb 17, 2022 35.05 36.32 34.83 36.26 15,620,424 +1.12(+3.19%)
Feb 16, 2022 33.87 35.65 33.64 35.14 14,919,557 +1.86(+5.59%)
Feb 15, 2022 33.32 33.54 33.08 33.28 8,241,672 +0.09(+0.26%)
Feb 14, 2022 33.39 33.55 32.69 33.19 7,302,127 -0.13(-0.40%)
Feb 11, 2022 32.96 33.54 32.88 33.33 7,420,226 +0.42(+1.28%)
Feb 10, 2022 33.40 33.58 32.81 32.90 7,108,130 -0.63(-1.89%)
Feb 09, 2022 33.65 33.86 33.44 33.54 6,260,409 +0.01(+0.03%)
Feb 08, 2022 33.44 33.70 33.25 33.53 5,653,426 +0.21(+0.63%)
Feb 07, 2022 33.39 33.59 33.05 33.32 6,871,952 -0.03(-0.09%)
Feb 04, 2022 34.17 34.39 33.30 33.35 13,494,512 -1.05(-3.04%)
Feb 03, 2022 34.99 34.30 34.39 8,318,629 -0.52(-1.48%)
Feb 02, 2022 34.78 35.03 34.30 34.91 7,685,600 +0.24(+0.69%)
Feb 01, 2022 34.21 34.75 34.02 34.67 6,230,115 +0.32(+0.92%)
Jan 31, 2022 34.27 34.35 10,660,783 -0.24(-0.69%)
Jan 28, 2022 34.35 34.61 33.84 34.59 7,367,653 -0.04(-0.11%)
Jan 27, 2022 34.68 35.49 34.51 34.63 6,541,269 +0.05(+0.14%)
Jan 26, 2022 34.73 35.39 34.41 34.58 7,523,723 -0.16(-0.47%)
Jan 25, 2022 34.67 34.93 34.22 34.75 7,407,705 -0.17(-0.49%)
Jan 24, 2022 35.47 35.69 34.08 34.92 12,561,508 -0.59(-1.65%)
Jan 21, 2022 35.71 36.12 35.41 35.50 7,862,571 -0.06(-0.16%)
Jan 20, 2022 35.86 36.04 35.46 35.56 5,493,971 -0.15(-0.43%)
Jan 19, 2022 36.02 36.17 35.58 35.72 5,290,365 -0.20(-0.56%)
Jan 18, 2022 36.44 36.54 35.56 35.92 7,359,691 -0.57(-1.55%)
Jan 14, 2022 36.48 0 +0.35(+0.98%)
Jan 13, 2022 35.74 36.32 35.72 36.13 6,550,111 +0.34(+0.94%)
Jan 12, 2022 36.06 36.13 35.69 35.79 4,996,009 -0.28(-0.77%)
Jan 11, 2022 35.98 36.15 35.41 36.07 5,801,305 +0.22(+0.62%)
Jan 10, 2022 35.95 36.21 35.62 35.85 8,924,637 +0.01(+0.03%)
Jan 07, 2022 35.30 35.91 35.21 35.84 5,122,226 +0.50(+1.41%)
Jan 06, 2022 35.57 35.83 35.31 35.34 6,299,097 +0.07(+0.19%)
Jan 05, 2022 35.57 35.83 35.26 35.27 7,396,320 -0.14(-0.41%)
Jan 04, 2022 34.81 35.72 34.68 35.42 8,219,902 +0.74(+2.13%)
Jan 03, 2022 34.40 34.71 34.20 34.68 6,208,595 +0.23(+0.67%)
Dec 31, 2021 34.12 34.50 34.06 34.45 3,966,443 +0.23(+0.67%)
Dec 30, 2021 34.40 34.54 34.19 34.22 3,710,971 -0.14(-0.42%)
Dec 29, 2021 34.45 34.59 34.35 34.36 2,874,785 -0.05(-0.14%)
Dec 28, 2021 33.86 34.43 33.83 34.41 3,749,095 +0.41(+1.21%)
Dec 27, 2021 33.74 34.01 33.52 34.00 3,389,929 +0.17(+0.51%)
Dec 23, 2021 33.83 34.02 33.77 33.83 3,893,048 +0.13(+0.40%)
Dec 22, 2021 33.59 33.78 33.28 33.69 5,697,473 +0.11(+0.31%)
Dec 21, 2021 33.86 33.96 33.50 33.59 5,660,986 -0.26(-0.77%)
Dec 20, 2021 33.83 33.90 33.49 33.84 8,902,126 -0.23(-0.68%)
Dec 17, 2021 34.60 34.97 34.04 34.07 14,200,768 -0.47(-1.36%)
Dec 16, 2021 33.53 34.66 33.43 34.54 11,521,104 +1.07(+3.21%)
Dec 15, 2021 33.24 33.59 33.18 33.47 6,367,780 -0.01(-0.04%)
Dec 14, 2021 32.99 33.72 32.99 33.48 10,153,158 +0.40(+1.20%)
Dec 13, 2021 32.77 33.32 32.62 33.09 8,642,784 +0.32(+0.97%)
Dec 10, 2021 32.08 32.78 32.03 32.77 7,332,907 +0.65(+2.03%)
Dec 09, 2021 31.71 32.21 31.69 32.12 6,149,335 +0.31(+0.97%)
Dec 08, 2021 32.63 32.67 31.80 31.81 18,021,326 -1.30(-3.94%)
Dec 07, 2021 32.89 33.19 32.70 33.11 8,533,028 +0.23(+0.70%)
Dec 06, 2021 32.52 33.24 32.50 32.88 10,052,379 +0.60(+1.87%)
Dec 03, 2021 31.99 32.42 31.96 32.28 8,402,425 +0.37(+1.17%)
Dec 02, 2021 31.66 32.12 31.46 31.91 9,081,719 +0.36(+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.