Skip to main content

Kraft Heinz Company (NQ: KHC )

36.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 66.91 66.93 65.90 66.31 3,945,545 -0.32(-0.48%)
Apr 27, 2017 66.70 67.07 66.51 66.63 3,122,423 -0.07(-0.10%)
Apr 26, 2017 67.73 67.74 66.67 66.70 3,730,221 -1.01(-1.48%)
Apr 25, 2017 67.96 68.15 67.70 67.71 2,565,883 -0.20(-0.29%)
Apr 24, 2017 67.50 68.13 67.50 67.90 2,978,925 +0.70(+1.05%)
Apr 21, 2017 67.59 67.67 67.18 67.20 2,685,060 -0.32(-0.48%)
Apr 20, 2017 67.57 67.79 67.16 67.52 2,437,138 +0.14(+0.21%)
Apr 19, 2017 67.81 67.82 67.27 67.38 2,696,928 -0.48(-0.70%)
Apr 18, 2017 67.16 67.95 67.00 67.86 2,910,346 +0.67(+1.00%)
Apr 17, 2017 67.35 67.46 66.78 67.19 2,458,734 +0.06(+0.09%)
Apr 13, 2017 67.53 67.53 67.11 67.13 2,475,867 -0.32(-0.47%)
Apr 12, 2017 66.78 67.60 66.77 67.44 2,736,355 +0.81(+1.21%)
Apr 11, 2017 66.68 66.81 66.31 66.63 1,903,589 -0.04(-0.07%)
Apr 10, 2017 66.50 66.76 66.14 66.68 4,766,695 +0.14(+0.21%)
Apr 07, 2017 66.88 67.12 66.52 66.54 2,726,608 -0.18(-0.27%)
Apr 06, 2017 67.12 67.34 66.50 66.72 2,858,350 -0.34(-0.51%)
Apr 05, 2017 66.83 67.80 66.78 67.07 3,673,195 +0.15(+0.22%)
Apr 04, 2017 66.54 66.94 66.22 66.92 2,990,643 +0.12(+0.18%)
Apr 03, 2017 66.61 66.96 66.49 66.80 4,654,976 +0.18(+0.28%)
Mar 31, 2017 66.67 66.90 66.44 66.62 3,005,708 -0.21(-0.32%)
Mar 30, 2017 67.08 67.25 66.79 66.83 1,558,570 -0.29(-0.43%)
Mar 29, 2017 66.91 67.20 66.80 67.12 1,993,642 +0.06(+0.09%)
Mar 28, 2017 66.60 67.25 66.60 67.06 3,030,634 +0.12(+0.18%)
Mar 27, 2017 67.13 67.19 66.83 66.94 2,315,918 -0.32(-0.47%)
Mar 24, 2017 67.67 67.79 66.99 67.26 2,322,428 -0.24(-0.36%)
Mar 23, 2017 67.53 68.07 67.42 67.50 2,498,998 -0.21(-0.30%)
Mar 22, 2017 67.68 68.04 67.52 67.71 2,099,626 +0.29(+0.42%)
Mar 21, 2017 67.72 68.07 67.19 67.42 3,235,041 -0.34(-0.50%)
Mar 20, 2017 67.52 68.19 67.41 67.76 2,812,076 +0.28(+0.41%)
Mar 17, 2017 68.67 68.67 67.36 67.48 7,709,587 -0.58(-0.85%)
Mar 16, 2017 68.04 68.42 67.61 68.06 5,641,940 +0.68(+1.01%)
Mar 15, 2017 67.19 67.60 66.83 67.38 2,830,197 +0.57(+0.86%)
Mar 14, 2017 66.88 67.02 66.52 66.80 2,858,891 -0.09(-0.13%)
Mar 13, 2017 67.03 67.13 66.77 66.89 2,975,573 -0.24(-0.36%)
Mar 10, 2017 67.55 67.56 66.95 67.13 3,103,933 -0.01(-0.02%)
Mar 09, 2017 66.59 67.19 66.48 67.15 2,874,132 +0.46(+0.69%)
Mar 08, 2017 66.52 66.88 66.35 66.69 2,773,316 +0.07(+0.11%)
Mar 07, 2017 66.62 67.08 66.55 66.61 2,032,341 -0.26(-0.39%)
Mar 06, 2017 66.77 67.13 66.61 66.88 2,787,463 -0.25(-0.37%)
Mar 03, 2017 66.94 67.13 66.62 67.13 2,253,260 +0.16(+0.24%)
Mar 02, 2017 67.13 67.27 66.60 66.96 3,479,608 -0.11(-0.16%)
Mar 01, 2017 67.32 67.43 66.50 67.08 3,882,731 +0.38(+0.57%)
Feb 28, 2017 66.09 67.04 65.85 66.69 5,841,134 +0.66(+0.99%)
Feb 27, 2017 67.49 67.68 65.83 66.04 8,349,334 -1.80(-2.65%)
Feb 24, 2017 68.15 68.36 67.47 67.84 3,664,165 +0.10(+0.15%)
Feb 23, 2017 67.99 68.23 67.31 67.74 3,980,483 -0.31(-0.45%)
Feb 22, 2017 69.13 69.24 67.77 68.04 6,859,721 -1.10(-1.59%)
Feb 21, 2017 66.92 69.59 66.58 69.14 19,787,062 -1.30(-1.84%)
Feb 17, 2017 70.44 70.44 70.44 0 +6.83(+10.74%)
Feb 16, 2017 64.94 65.48 62.93 63.61 14,522,937 -2.78(-4.19%)
Feb 15, 2017 66.42 66.54 65.78 66.39 4,229,705 +0.21(+0.31%)
Feb 14, 2017 66.01 66.37 65.67 66.18 3,187,647 +0.17(+0.25%)
Feb 13, 2017 65.82 66.03 65.37 66.02 2,486,992 +0.28(+0.42%)
Feb 10, 2017 65.30 65.99 65.11 65.74 2,582,415 +0.31(+0.47%)
Feb 09, 2017 65.06 65.88 64.89 65.43 3,716,066 +0.43(+0.66%)
Feb 08, 2017 64.73 65.09 64.71 65.00 4,528,470 +0.28(+0.43%)
Feb 07, 2017 64.65 64.88 64.50 64.73 3,566,490 +0.08(+0.12%)
Feb 06, 2017 65.08 65.16 64.60 64.65 1,865,738 -0.42(-0.64%)
Feb 03, 2017 65.02 65.12 64.60 65.06 3,025,553 +0.48(+0.74%)
Feb 02, 2017 64.51 64.94 64.37 64.58 2,506,377 +0.15(+0.23%)
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.