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 (%)
Aug 31, 2018 45.02 45.02 45.02 0 +0.04(+0.09%)
Aug 30, 2018 45.69 46.03 44.95 44.98 6,553,688 -0.83(-1.82%)
Aug 29, 2018 45.51 45.87 45.25 45.82 6,715,725 +0.39(+0.87%)
Aug 28, 2018 45.98 46.26 45.42 45.42 5,556,813 -0.60(-1.31%)
Aug 27, 2018 45.86 46.26 45.73 46.03 4,525,768 +0.42(+0.91%)
Aug 24, 2018 45.52 45.91 45.40 45.61 5,841,189 +0.18(+0.39%)
Aug 23, 2018 45.79 45.97 45.39 45.43 6,704,003 -0.58(-1.26%)
Aug 22, 2018 46.34 46.44 45.85 46.01 4,173,830 -0.22(-0.48%)
Aug 21, 2018 46.94 46.94 46.04 46.24 6,276,854 -0.62(-1.32%)
Aug 20, 2018 47.15 47.66 46.83 46.85 6,014,297 -0.29(-0.62%)
Aug 17, 2018 46.59 47.37 46.18 47.15 8,305,432 +0.77(+1.65%)
Aug 16, 2018 45.56 46.48 45.46 46.38 8,104,956 +1.21(+2.68%)
Aug 15, 2018 45.53 45.55 45.09 45.17 6,932,345 -0.33(-0.72%)
Aug 14, 2018 45.49 45.91 45.43 45.50 5,807,706 +0.18(+0.40%)
Aug 13, 2018 45.47 45.65 44.97 45.32 7,574,342 -0.28(-0.62%)
Aug 10, 2018 45.69 45.87 45.18 45.60 6,694,759 -0.27(-0.58%)
Aug 09, 2018 46.19 46.34 45.62 45.87 8,592,452 -0.21(-0.46%)
Aug 08, 2018 45.93 46.52 45.49 46.08 14,459,347 -0.80(-1.70%)
Aug 07, 2018 47.78 47.81 46.69 46.88 8,556,657 -0.75(-1.57%)
Aug 06, 2018 48.81 49.02 47.51 47.63 9,749,334 -1.67(-3.38%)
Aug 03, 2018 46.63 49.68 46.16 49.29 21,190,522 +3.88(+8.55%)
Aug 02, 2018 45.18 45.60 44.52 45.41 8,429,486 +0.09(+0.20%)
Aug 01, 2018 45.87 45.95 45.30 45.32 5,249,618 -0.74(-1.61%)
Jul 31, 2018 46.34 46.76 45.88 46.06 8,480,286 -0.02(-0.05%)
Jul 30, 2018 45.95 46.34 45.73 46.08 4,896,259 +0.02(+0.03%)
Jul 27, 2018 46.33 46.67 45.78 46.07 4,932,905 -0.17(-0.36%)
Jul 26, 2018 47.17 46.04 46.24 5,339,253 +0.49(+1.07%)
Jul 25, 2018 45.65 45.87 45.06 45.75 4,858,487 +0.13(+0.28%)
Jul 24, 2018 46.10 46.10 45.22 45.62 8,336,254 -0.48(-1.04%)
Jul 23, 2018 46.17 46.55 45.98 46.10 6,352,650 -0.30(-0.64%)
Jul 20, 2018 46.84 46.92 46.29 46.40 7,600,298 -0.50(-1.06%)
Jul 19, 2018 46.87 47.41 46.54 46.89 8,944,386 -0.19(-0.41%)
Jul 18, 2018 48.20 48.30 47.05 47.08 6,797,285 -1.12(-2.32%)
Jul 17, 2018 47.89 48.45 47.82 48.20 6,582,623 +0.31(+0.65%)
Jul 16, 2018 48.84 48.92 47.85 47.89 5,446,550 -0.93(-1.90%)
Jul 13, 2018 48.81 5,229,543 +0.16(+0.33%)
Jul 12, 2018 48.87 48.93 48.38 48.65 3,479,329 -0.08(-0.16%)
Jul 11, 2018 48.86 49.14 48.55 48.73 3,296,696 -0.20(-0.41%)
Jul 10, 2018 49.19 49.19 48.41 48.93 4,071,061 +0.02(+0.05%)
Jul 09, 2018 49.42 49.50 48.64 48.90 4,027,895 -0.35(-0.71%)
Jul 06, 2018 49.36 48.67 49.26 4,355,880 +0.37(+0.75%)
Jul 05, 2018 48.38 48.93 47.89 48.89 3,707,452 +1.00(+2.09%)
Jul 03, 2018 47.89 47.89 47.89 0 +0.42(+0.89%)
Jul 02, 2018 47.78 47.85 47.03 47.47 4,792,902 -0.56(-1.16%)
Jun 29, 2018 48.09 48.34 47.50 48.02 4,987,077 +0.13(+0.27%)
Jun 28, 2018 48.04 48.41 47.78 47.89 4,824,261 -0.03(-0.06%)
Jun 27, 2018 48.15 48.79 47.79 47.93 4,251,386 -0.40(-0.82%)
Jun 26, 2018 48.61 48.63 47.67 48.32 5,480,483 -0.08(-0.17%)
Jun 25, 2018 48.05 49.34 48.02 48.41 6,508,482 +0.08(+0.17%)
Jun 22, 2018 48.02 48.51 47.90 48.32 5,555,622 +0.49(+1.02%)
Jun 21, 2018 48.20 48.31 47.59 47.83 6,480,846 -0.36(-0.75%)
Jun 20, 2018 47.60 48.42 47.40 48.19 7,884,429 +0.69(+1.45%)
Jun 19, 2018 46.32 47.60 46.25 47.50 7,814,898 +0.97(+2.09%)
Jun 18, 2018 46.96 47.89 46.23 46.53 5,874,825 -0.57(-1.20%)
Jun 15, 2018 47.12 46.38 47.10 9,962,825 +0.72(+1.55%)
Jun 14, 2018 46.17 46.64 45.82 46.38 4,673,427 +0.44(+0.95%)
Jun 13, 2018 46.14 46.39 45.60 45.95 4,549,392 -0.02(-0.03%)
Jun 12, 2018 46.04 46.37 45.33 45.96 5,636,842 +0.18(+0.40%)
Jun 11, 2018 44.80 45.98 44.78 45.78 6,869,940 +1.08(+2.41%)
Jun 08, 2018 44.18 44.79 44.09 44.70 5,581,191 +0.61(+1.39%)
Jun 07, 2018 43.97 44.46 43.63 44.09 5,888,676 -0.19(-0.43%)
Jun 06, 2018 43.58 44.28 6,313,877 +0.00(+0.00%)
Jun 05, 2018 44.94 44.94 44.09 44.28 6,436,089 -0.38(-0.86%)
Jun 04, 2018 44.23 44.84 44.15 44.66 4,743,636 +0.59(+1.34%)
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.