Skip to main content

Kraft Heinz Company (NQ: KHC )

35.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 34.31 34.67 34.17 34.21 5,658,644 -0.01(-0.03%)
Aug 30, 2022 34.77 34.81 34.15 34.22 5,409,805 -0.62(-1.79%)
Aug 29, 2022 34.72 35.04 34.52 34.84 8,180,289 -0.02(-0.05%)
Aug 26, 2022 35.34 35.54 34.86 34.86 5,984,825 -0.46(-1.30%)
Aug 25, 2022 35.26 35.54 35.17 35.32 4,739,139 +0.09(+0.26%)
Aug 24, 2022 35.01 35.27 34.89 35.23 6,189,085 +0.17(+0.49%)
Aug 23, 2022 34.82 35.32 34.76 35.06 6,024,098 +0.28(+0.81%)
Aug 22, 2022 34.84 34.91 34.49 34.78 7,170,696 -0.11(-0.31%)
Aug 19, 2022 34.50 34.91 34.35 34.88 9,834,140 +0.24(+0.71%)
Aug 18, 2022 34.50 34.66 34.23 34.64 8,355,276 +0.05(+0.16%)
Aug 17, 2022 34.91 35.13 34.54 34.59 6,531,867 -0.57(-1.62%)
Aug 16, 2022 34.99 35.26 34.82 35.16 6,433,650 +0.24(+0.70%)
Aug 15, 2022 34.85 35.23 34.40 34.91 7,797,814 -0.10(-0.28%)
Aug 12, 2022 35.21 35.25 34.78 35.01 5,061,212 -0.05(-0.16%)
Aug 11, 2022 34.99 35.61 34.99 35.07 6,924,394 +0.09(+0.26%)
Aug 10, 2022 34.87 35.12 34.79 34.97 6,558,786 +0.21(+0.60%)
Aug 09, 2022 34.31 34.80 34.28 34.77 6,223,665 +0.55(+1.61%)
Aug 08, 2022 34.21 34.47 34.10 34.21 4,727,682 +0.20(+0.59%)
Aug 05, 2022 33.53 34.05 33.18 34.02 5,172,672 +0.47(+1.40%)
Aug 04, 2022 33.75 33.92 33.47 33.54 4,972,620 -0.26(-0.78%)
Aug 03, 2022 33.51 33.97 33.15 33.81 6,131,720 +0.23(+0.67%)
Aug 02, 2022 33.83 34.12 33.55 33.58 6,262,597 -0.31(-0.91%)
Aug 01, 2022 33.52 34.07 33.41 33.89 7,648,510 +0.54(+1.63%)
Jul 29, 2022 33.10 33.46 33.00 33.35 10,967,929 -0.33(-0.97%)
Jul 28, 2022 33.31 33.71 32.87 33.67 11,786,773 +0.77(+2.34%)
Jul 27, 2022 33.63 33.67 31.96 32.90 23,224,962 -2.08(-5.95%)
Jul 26, 2022 34.54 35.02 34.43 34.98 7,025,672 +0.24(+0.68%)
Jul 25, 2022 34.74 34.95 34.39 34.75 7,144,907 +0.05(+0.16%)
Jul 22, 2022 34.47 34.93 34.38 34.69 6,169,796 +0.34(+0.97%)
Jul 21, 2022 34.50 34.71 34.24 34.36 5,153,661 -0.28(-0.81%)
Jul 20, 2022 35.12 35.17 34.42 34.64 4,935,917 -0.43(-1.24%)
Jul 19, 2022 34.82 35.42 34.79 35.07 18,710,972 +0.29(+0.83%)
Jul 18, 2022 34.61 35.14 34.49 34.78 8,735,412 +0.37(+1.08%)
Jul 15, 2022 35.17 35.37 34.25 34.41 8,490,682 -0.68(-1.93%)
Jul 14, 2022 34.95 35.18 34.76 35.09 6,279,070 -0.38(-1.07%)
Jul 13, 2022 34.95 35.70 34.63 35.47 8,128,867 +0.34(+0.98%)
Jul 12, 2022 34.91 35.45 34.90 35.13 6,447,658 +0.17(+0.49%)
Jul 11, 2022 34.84 35.16 34.59 34.96 7,299,450 +0.22(+0.63%)
Jul 08, 2022 34.40 34.99 34.33 34.74 6,096,127 +0.26(+0.76%)
Jul 07, 2022 34.67 34.79 34.33 34.48 5,624,030 -0.11(-0.31%)
Jul 06, 2022 34.49 34.83 34.30 34.59 5,719,945 +0.07(+0.21%)
Jul 05, 2022 34.84 34.87 33.92 34.51 8,498,811 -0.47(-1.35%)
Jul 01, 2022 34.52 35.04 34.38 34.98 7,705,577 +0.45(+1.31%)
Jun 30, 2022 34.21 34.92 34.02 34.53 7,918,626 +0.14(+0.42%)
Jun 29, 2022 34.30 34.74 34.11 34.39 8,285,520 +0.23(+0.66%)
Jun 28, 2022 35.00 35.31 34.00 34.16 7,030,947 -0.84(-2.41%)
Jun 27, 2022 34.74 35.24 34.66 35.00 5,881,805 +0.24(+0.68%)
Jun 24, 2022 34.37 34.86 34.09 34.77 7,908,161 +0.50(+1.45%)
Jun 23, 2022 33.62 34.39 33.56 34.27 10,259,931 +0.72(+2.16%)
Jun 22, 2022 33.70 34.38 33.26 33.54 14,513,487 +0.40(+1.20%)
Jun 21, 2022 32.46 33.30 32.28 33.15 7,864,393 +0.93(+2.90%)
Jun 17, 2022 32.47 32.69 31.53 32.21 18,783,198 -0.41(-1.25%)
Jun 16, 2022 32.24 32.87 32.12 32.62 8,498,803 -0.14(-0.41%)
Jun 15, 2022 33.00 33.13 32.50 32.76 7,588,153 +0.04(+0.11%)
Jun 14, 2022 32.82 32.91 32.43 32.72 9,657,469 +0.09(+0.28%)
Jun 13, 2022 33.52 33.81 32.51 32.63 10,598,740 -1.28(-3.77%)
Jun 10, 2022 33.42 34.09 33.31 33.91 8,679,464 +0.16(+0.48%)
Jun 09, 2022 33.91 34.45 33.73 33.74 9,554,261 -0.12(-0.35%)
Jun 08, 2022 33.51 33.97 33.41 33.86 9,823,503 +0.29(+0.86%)
Jun 07, 2022 33.13 33.65 32.83 33.57 11,662,514 +0.35(+1.06%)
Jun 06, 2022 32.93 33.36 32.78 33.22 10,605,249 +0.35(+1.07%)
Jun 03, 2022 32.99 33.42 32.53 32.87 14,170,976 -0.08(-0.25%)
Jun 02, 2022 33.51 33.52 31.47 32.95 30,592,472 -0.78(-2.31%)
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.