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 (%)
Aug 31, 2022 35.11 35.48 34.97 35.01 5,529,905 -0.01(-0.03%)
Aug 30, 2022 35.58 35.62 34.95 35.02 5,286,728 -0.64(-1.79%)
Aug 29, 2022 35.52 35.85 35.32 35.66 7,994,181 -0.02(-0.05%)
Aug 26, 2022 36.16 36.37 35.67 35.67 5,848,665 -0.47(-1.30%)
Aug 25, 2022 36.08 36.37 35.99 36.14 4,631,319 +0.09(+0.26%)
Aug 24, 2022 35.83 36.09 35.71 36.05 6,048,279 +0.18(+0.49%)
Aug 23, 2022 35.63 36.15 35.57 35.87 5,887,045 +0.29(+0.81%)
Aug 22, 2022 35.65 35.72 35.30 35.59 7,007,557 -0.11(-0.31%)
Aug 19, 2022 35.31 35.72 35.15 35.70 9,610,407 +0.25(+0.71%)
Aug 18, 2022 35.31 35.46 35.02 35.45 8,165,187 +0.06(+0.16%)
Aug 17, 2022 35.72 35.95 35.34 35.39 6,383,262 -0.58(-1.62%)
Aug 16, 2022 35.81 36.09 35.63 35.97 6,287,279 +0.25(+0.70%)
Aug 15, 2022 35.66 36.05 35.21 35.72 7,620,408 -0.10(-0.28%)
Aug 12, 2022 36.03 36.07 35.59 35.83 4,946,065 -0.06(-0.15%)
Aug 11, 2022 35.81 36.44 35.81 35.88 6,766,859 +0.09(+0.26%)
Aug 10, 2022 35.68 35.94 35.60 35.79 6,409,569 +0.21(+0.60%)
Aug 09, 2022 35.11 35.61 35.08 35.58 6,082,072 +0.57(+1.61%)
Aug 08, 2022 35.01 35.27 34.89 35.01 4,620,124 +0.20(+0.59%)
Aug 05, 2022 34.31 34.84 33.95 34.81 5,054,990 +0.48(+1.40%)
Aug 04, 2022 34.54 34.71 34.25 34.33 4,859,489 -0.27(-0.78%)
Aug 03, 2022 34.29 34.76 33.92 34.59 5,992,219 +0.23(+0.67%)
Aug 02, 2022 34.61 34.92 34.33 34.36 6,120,118 -0.32(-0.91%)
Aug 01, 2022 34.30 34.86 34.19 34.68 7,474,501 +0.56(+1.63%)
Jul 29, 2022 33.87 34.24 33.77 34.12 10,718,401 -0.33(-0.97%)
Jul 28, 2022 34.08 34.50 33.63 34.45 11,518,616 +0.79(+2.34%)
Jul 27, 2022 34.42 34.45 32.70 33.67 22,696,578 -2.13(-5.95%)
Jul 26, 2022 35.34 35.84 35.23 35.80 6,865,833 +0.24(+0.68%)
Jul 25, 2022 35.55 35.76 35.19 35.56 6,982,355 +0.06(+0.16%)
Jul 22, 2022 35.27 35.74 35.18 35.50 6,029,429 +0.34(+0.97%)
Jul 21, 2022 35.31 35.52 35.04 35.16 5,036,412 -0.29(-0.81%)
Jul 20, 2022 35.94 35.99 35.22 35.45 4,823,622 -0.44(-1.24%)
Jul 19, 2022 35.63 36.24 35.60 35.89 18,285,284 +0.30(+0.83%)
Jul 18, 2022 35.42 35.96 35.30 35.59 8,536,675 +0.38(+1.08%)
Jul 15, 2022 35.99 36.20 35.05 35.21 8,297,513 -0.69(-1.93%)
Jul 14, 2022 35.76 36.00 35.57 35.91 6,136,217 -0.39(-1.07%)
Jul 13, 2022 35.76 36.53 35.43 36.30 7,943,930 +0.35(+0.98%)
Jul 12, 2022 35.72 36.27 35.71 35.95 6,300,969 +0.18(+0.49%)
Jul 11, 2022 35.65 35.97 35.39 35.77 7,133,382 +0.22(+0.63%)
Jul 08, 2022 35.21 35.81 35.13 35.55 5,957,436 +0.27(+0.76%)
Jul 07, 2022 35.47 35.60 35.13 35.28 5,496,080 -0.11(-0.31%)
Jul 06, 2022 35.29 35.64 35.10 35.39 5,589,812 +0.07(+0.21%)
Jul 05, 2022 35.65 35.68 34.71 35.32 8,305,457 -0.48(-1.35%)
Jul 01, 2022 35.33 35.85 35.18 35.80 7,530,270 +0.46(+1.31%)
Jun 30, 2022 35.01 35.74 34.82 35.34 7,738,472 +0.15(+0.42%)
Jun 29, 2022 35.09 35.55 34.91 35.19 8,097,018 +0.23(+0.66%)
Jun 28, 2022 35.82 36.13 34.79 34.96 6,870,988 -0.86(-2.41%)
Jun 27, 2022 35.55 36.06 35.47 35.82 5,747,990 +0.24(+0.68%)
Jun 24, 2022 35.17 35.67 34.88 35.58 7,728,245 +0.51(+1.45%)
Jun 23, 2022 34.40 35.19 34.34 35.07 10,026,510 +0.74(+2.16%)
Jun 22, 2022 34.48 35.18 34.04 34.33 14,183,295 +0.41(+1.20%)
Jun 21, 2022 33.21 34.07 33.03 33.92 7,685,472 +0.95(+2.89%)
Jun 17, 2022 33.22 33.45 32.27 32.96 18,355,866 -0.42(-1.25%)
Jun 16, 2022 32.99 33.64 32.87 33.38 8,305,449 -0.14(-0.41%)
Jun 15, 2022 33.77 33.90 33.26 33.52 7,415,517 +0.04(+0.11%)
Jun 14, 2022 33.58 33.67 33.19 33.48 9,437,754 +0.09(+0.28%)
Jun 13, 2022 34.30 34.59 33.27 33.39 10,357,611 -1.31(-3.77%)
Jun 10, 2022 34.20 34.89 34.08 34.70 8,482,000 +0.17(+0.48%)
Jun 09, 2022 34.70 35.26 34.51 34.53 9,336,895 -0.12(-0.35%)
Jun 08, 2022 34.29 34.76 34.19 34.65 9,600,011 +0.30(+0.86%)
Jun 07, 2022 33.90 34.44 33.59 34.35 11,397,183 +0.36(+1.06%)
Jun 06, 2022 33.70 34.14 33.55 33.99 10,363,972 +0.36(+1.07%)
Jun 03, 2022 33.76 34.20 33.28 33.63 13,848,576 -0.08(-0.25%)
Jun 02, 2022 34.29 34.30 32.20 33.71 29,896,470 -0.80(-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.