Skip to main content

Kraft Heinz Company (NQ: KHC )

38.90 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 36.89 37.40 36.55 37.06 13,009,766 +0.00(+0.00%)
May 27, 2022 36.33 37.08 35.85 37.06 14,188,910 +0.74(+2.05%)
May 26, 2022 35.75 36.52 34.48 36.31 25,300,744 -2.36(-6.10%)
May 25, 2022 38.56 38.79 38.16 38.67 5,691,210 +0.26(+0.68%)
May 24, 2022 37.78 38.48 37.39 38.41 6,409,428 +0.60(+1.59%)
May 23, 2022 37.65 38.27 37.45 37.81 6,639,637 +0.61(+1.64%)
May 20, 2022 37.51 37.67 36.61 37.20 10,408,785 -0.19(-0.52%)
May 19, 2022 37.60 37.72 36.75 37.39 9,048,564 -0.47(-1.23%)
May 18, 2022 41.65 41.79 37.69 37.86 14,255,530 -4.00(-9.55%)
May 17, 2022 42.67 42.70 41.41 41.85 8,099,301 -0.89(-2.09%)
May 16, 2022 43.04 43.18 42.66 42.75 5,975,778 -0.20(-0.47%)
May 13, 2022 41.72 42.97 41.71 42.95 8,102,695 +1.20(+2.88%)
May 12, 2022 42.13 42.34 41.33 41.75 6,812,957 -0.44(-1.03%)
May 11, 2022 41.99 42.79 41.92 42.18 6,723,904 +0.04(+0.09%)
May 10, 2022 42.97 43.51 41.83 42.14 7,880,385 -0.71(-1.65%)
May 09, 2022 42.14 43.30 41.98 42.85 9,576,610 +0.58(+1.38%)
May 06, 2022 41.80 42.35 41.67 42.27 6,567,559 +0.44(+1.04%)
May 05, 2022 41.68 42.20 41.60 41.83 7,299,868 -0.17(-0.42%)
May 04, 2022 41.08 42.04 40.93 42.01 6,700,383 +0.91(+2.22%)
May 03, 2022 40.83 41.37 40.25 41.10 6,525,044 +0.39(+0.95%)
May 02, 2022 41.43 41.75 40.04 40.71 7,875,928 -0.63(-1.52%)
Apr 29, 2022 42.10 42.40 41.27 41.34 7,200,401 -0.95(-2.25%)
Apr 28, 2022 41.69 42.56 41.53 42.29 7,616,032 +0.71(+1.70%)
Apr 27, 2022 40.90 41.99 40.52 41.58 8,208,974 +0.55(+1.35%)
Apr 26, 2022 41.62 42.03 40.97 41.03 7,594,149 -0.71(-1.70%)
Apr 25, 2022 41.76 41.86 40.80 41.74 6,472,521 -0.14(-0.32%)
Apr 22, 2022 42.69 42.95 41.84 41.87 7,535,806 -0.80(-1.86%)
Apr 21, 2022 42.02 43.13 41.93 42.67 9,506,930 +0.63(+1.50%)
Apr 20, 2022 41.38 42.13 41.27 42.04 5,658,868 +0.72(+1.74%)
Apr 19, 2022 40.82 41.43 40.70 41.32 6,017,165 +0.44(+1.07%)
Apr 18, 2022 41.00 41.13 40.62 40.88 6,003,652 -0.13(-0.31%)
Apr 14, 2022 40.76 41.14 40.68 41.01 7,537,341 +0.28(+0.69%)
Apr 13, 2022 39.81 40.79 39.81 40.73 8,459,053 +0.85(+2.14%)
Apr 12, 2022 39.94 40.27 39.65 39.88 5,216,944 -0.13(-0.32%)
Apr 11, 2022 40.05 40.40 39.74 40.00 7,610,973 +0.30(+0.76%)
Apr 08, 2022 39.27 39.88 39.00 39.70 6,760,676 +0.61(+1.56%)
Apr 07, 2022 38.93 40.72 38.61 39.09 8,330,563 +0.26(+0.67%)
Apr 06, 2022 38.39 39.10 38.33 38.83 5,652,225 +0.44(+1.14%)
Apr 05, 2022 38.72 39.04 38.29 38.39 5,601,359 -0.29(-0.75%)
Apr 04, 2022 38.61 38.74 37.72 38.68 4,105,178 -0.04(-0.10%)
Apr 01, 2022 38.31 38.75 37.90 38.72 4,948,388 +0.52(+1.37%)
Mar 31, 2022 38.21 38.47 37.99 38.20 5,370,812 -0.01(-0.03%)
Mar 30, 2022 38.08 38.22 37.71 38.21 4,577,729 +0.03(+0.08%)
Mar 29, 2022 38.29 38.36 37.81 38.18 5,135,302 -0.02(-0.05%)
Mar 28, 2022 38.15 38.23 37.59 38.20 3,626,955 +0.10(+0.25%)
Mar 25, 2022 37.50 38.17 37.43 38.10 5,216,376 +0.64(+1.71%)
Mar 24, 2022 37.11 37.56 36.96 37.46 4,681,638 +0.34(+0.91%)
Mar 23, 2022 37.12 37.48 36.85 37.12 6,077,459 +0.32(+0.87%)
Mar 22, 2022 36.69 36.83 36.40 36.80 5,674,598 +0.32(+0.88%)
Mar 21, 2022 36.45 36.79 36.32 36.48 5,187,361 +0.00(+0.00%)
Mar 18, 2022 36.29 36.53 35.95 36.48 9,681,389 -0.13(-0.34%)
Mar 17, 2022 36.54 36.73 36.11 36.61 4,527,184 +0.07(+0.19%)
Mar 16, 2022 36.60 36.67 36.04 36.54 5,912,863 -0.14(-0.37%)
Mar 15, 2022 36.59 37.19 36.36 36.68 7,553,167 +0.13(+0.34%)
Mar 14, 2022 36.41 36.81 36.19 36.55 6,491,664 +0.32(+0.88%)
Mar 11, 2022 36.59 37.02 36.20 36.23 4,870,039 -0.17(-0.48%)
Mar 10, 2022 36.37 36.03 36.40 5,378,297 -0.23(-0.64%)
Mar 09, 2022 37.53 37.70 36.54 36.64 10,882,484 -0.46(-1.24%)
Mar 08, 2022 38.29 38.82 37.04 37.10 9,355,520 -1.43(-3.71%)
Mar 07, 2022 37.89 39.22 37.67 38.53 10,316,576 +0.30(+0.78%)
Mar 04, 2022 37.86 38.55 37.56 38.23 6,865,036 -0.11(-0.28%)
Mar 03, 2022 37.73 38.44 37.71 38.34 9,604,995 +0.84(+2.25%)
Mar 02, 2022 37.07 37.72 36.67 37.49 7,639,558 +0.37(+1.01%)
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.