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 (%)
Oct 31, 2019 24.55 26.49 23.26 26.38 47,453,280 +3.13(+13.44%)
Oct 30, 2019 22.93 23.40 22.80 23.26 11,763,909 +0.29(+1.28%)
Oct 29, 2019 23.15 23.17 22.87 22.96 7,438,350 -0.19(-0.81%)
Oct 28, 2019 23.14 23.24 22.95 23.15 6,740,788 -0.01(-0.04%)
Oct 25, 2019 23.19 23.32 23.02 23.16 4,879,476 -0.06(-0.25%)
Oct 24, 2019 23.36 23.36 22.95 23.21 6,232,928 -0.13(-0.56%)
Oct 23, 2019 23.23 23.35 22.90 23.35 8,450,605 +0.09(+0.39%)
Oct 22, 2019 22.71 23.31 22.46 23.26 7,428,291 +0.56(+2.48%)
Oct 21, 2019 22.53 22.86 22.37 22.69 6,277,335 +0.16(+0.72%)
Oct 18, 2019 22.71 22.98 22.52 22.53 6,662,956 -0.13(-0.58%)
Oct 17, 2019 22.44 22.70 22.26 22.66 5,329,512 +0.27(+1.20%)
Oct 16, 2019 22.46 22.70 22.35 22.39 4,998,096 -0.04(-0.18%)
Oct 15, 2019 22.28 22.54 22.11 22.43 6,194,612 +0.14(+0.62%)
Oct 14, 2019 22.10 22.36 21.85 22.29 4,965,259 +0.20(+0.89%)
Oct 11, 2019 22.06 22.29 22.01 22.10 11,414,123 +0.11(+0.52%)
Oct 10, 2019 21.86 22.09 21.80 21.98 4,505,911 +0.17(+0.79%)
Oct 09, 2019 21.93 21.97 21.66 21.81 4,667,449 +0.02(+0.07%)
Oct 08, 2019 21.93 22.03 21.65 21.80 6,907,556 -0.19(-0.85%)
Oct 07, 2019 22.06 22.18 21.80 21.98 5,158,730 -0.03(-0.13%)
Oct 04, 2019 21.65 22.03 21.55 22.01 4,392,338 +0.35(+1.64%)
Oct 03, 2019 21.62 21.67 21.19 21.66 6,738,446 -0.01(-0.04%)
Oct 02, 2019 22.20 22.23 21.44 21.66 8,795,051 -0.64(-2.89%)
Oct 01, 2019 22.79 22.85 22.21 22.31 5,868,675 -0.48(-2.11%)
Sep 30, 2019 22.76 22.86 22.54 22.79 5,998,518 +0.07(+0.32%)
Sep 27, 2019 22.93 23.04 22.61 22.72 6,364,913 -0.14(-0.61%)
Sep 26, 2019 23.01 23.08 22.76 22.86 8,343,943 -0.09(-0.39%)
Sep 25, 2019 22.83 23.01 22.74 22.95 7,302,685 +0.15(+0.68%)
Sep 24, 2019 23.02 23.06 22.59 22.79 9,042,117 -0.22(-0.96%)
Sep 23, 2019 23.01 23.08 22.78 23.01 10,734,447 +0.05(+0.21%)
Sep 20, 2019 22.94 23.23 22.86 22.96 10,970,244 -0.01(-0.04%)
Sep 19, 2019 23.17 23.26 22.88 22.97 10,058,633 -0.21(-0.92%)
Sep 18, 2019 23.09 23.30 22.93 23.18 11,484,873 +0.04(+0.18%)
Sep 17, 2019 23.25 23.44 23.04 23.14 31,144,376 -1.03(-4.25%)
Sep 16, 2019 23.77 24.28 23.72 24.17 7,477,038 +0.30(+1.26%)
Sep 13, 2019 23.82 24.06 23.72 23.87 6,582,685 +0.18(+0.76%)
Sep 12, 2019 24.13 24.24 23.65 23.69 8,607,017 -0.30(-1.26%)
Sep 11, 2019 23.75 24.22 23.48 23.99 12,618,691 +0.36(+1.52%)
Sep 10, 2019 22.93 23.64 22.91 23.63 10,534,981 +0.72(+3.13%)
Sep 09, 2019 22.29 22.98 22.24 22.91 11,101,876 +0.65(+2.93%)
Sep 06, 2019 21.76 22.41 21.59 22.26 12,530,682 +0.56(+2.59%)
Sep 05, 2019 21.51 22.03 21.51 21.70 8,973,860 +0.27(+1.26%)
Sep 04, 2019 21.43 21.51 21.14 21.43 7,896,004 +0.16(+0.77%)
Sep 03, 2019 20.74 21.33 20.58 21.26 10,051,655 +0.44(+2.12%)
Aug 30, 2019 20.83 21.06 20.73 20.82 8,147,044 +0.16(+0.75%)
Aug 29, 2019 20.73 20.86 20.64 20.67 7,310,927 +0.13(+0.64%)
Aug 28, 2019 20.37 20.62 20.29 20.54 5,018,605 +0.14(+0.68%)
Aug 27, 2019 20.87 20.89 20.38 20.40 8,842,110 -0.47(-2.27%)
Aug 26, 2019 20.83 20.93 20.60 20.87 8,896,969 +0.20(+0.99%)
Aug 23, 2019 20.90 21.09 20.61 20.67 9,686,649 -0.24(-1.13%)
Aug 22, 2019 20.64 20.99 20.58 20.91 9,124,566 +0.29(+1.39%)
Aug 21, 2019 20.54 20.78 20.42 20.62 6,820,055 +0.11(+0.52%)
Aug 20, 2019 20.63 20.73 20.47 20.51 8,153,378 -0.14(-0.67%)
Aug 19, 2019 20.64 20.78 20.44 20.65 8,560,289 +0.24(+1.18%)
Aug 16, 2019 20.24 20.60 20.16 20.41 12,629,750 +0.28(+1.40%)
Aug 15, 2019 20.48 20.55 19.99 20.13 12,415,928 -0.37(-1.80%)
Aug 14, 2019 20.77 21.11 20.23 20.50 18,255,812 -0.35(-1.69%)
Aug 13, 2019 20.98 21.42 20.85 20.85 20,478,272 -0.27(-1.26%)
Aug 12, 2019 21.29 21.37 20.68 21.12 18,389,874 -0.17(-0.79%)
Aug 09, 2019 22.20 22.32 21.24 21.29 24,394,436 -1.38(-6.10%)
Aug 08, 2019 21.47 22.68 20.93 22.67 55,680,852 -2.13(-8.58%)
Aug 07, 2019 24.52 24.90 23.69 24.80 13,347,022 +0.23(+0.95%)
Aug 06, 2019 25.26 25.30 24.54 24.56 10,153,060 -0.69(-2.74%)
Aug 05, 2019 25.52 25.66 25.08 25.26 12,057,628 -0.62(-2.39%)
Aug 02, 2019 26.20 26.26 25.54 25.87 7,273,428 -0.26(-0.98%)
Aug 01, 2019 25.79 26.71 25.41 26.13 13,384,644 +0.42(+1.62%)
Jul 31, 2019 25.60 25.91 25.28 25.71 13,537,373 +0.14(+0.53%)
Jul 30, 2019 25.41 25.59 25.15 25.58 5,081,524 +0.06(+0.25%)
Jul 29, 2019 25.63 25.68 25.34 25.51 5,558,437 -0.07(-0.28%)
Jul 26, 2019 25.44 25.67 25.26 25.58 4,663,549 +0.24(+0.95%)
Jul 25, 2019 25.55 25.85 25.17 25.34 7,205,499 -0.42(-1.62%)
Jul 24, 2019 25.66 25.77 25.37 25.76 8,744,546 +0.10(+0.38%)
Jul 23, 2019 25.31 26.02 25.26 25.67 8,335,936 +0.37(+1.46%)
Jul 22, 2019 25.37 25.58 25.15 25.30 9,559,969 -0.04(-0.16%)
Jul 19, 2019 24.89 25.48 24.71 25.34 11,721,863 +0.39(+1.58%)
Jul 18, 2019 24.45 25.02 24.38 24.94 8,640,709 +0.49(+2.00%)
Jul 17, 2019 24.41 24.52 24.31 24.45 4,854,927 +0.10(+0.40%)
Jul 16, 2019 24.65 24.70 24.29 24.36 5,909,491 -0.29(-1.17%)
Jul 15, 2019 24.80 24.84 24.55 24.65 5,691,870 -0.10(-0.39%)
Jul 12, 2019 24.62 24.84 24.54 24.74 5,412,839 +0.12(+0.49%)
Jul 11, 2019 25.25 25.37 24.59 24.62 7,278,238 -0.52(-2.08%)
Jul 10, 2019 24.58 25.18 24.56 25.14 8,225,352 +0.64(+2.62%)
Jul 09, 2019 24.58 24.75 24.44 24.50 6,238,535 -0.15(-0.62%)
Jul 08, 2019 24.89 24.94 24.56 24.65 5,427,004 -0.24(-0.97%)
Jul 05, 2019 25.07 25.07 24.52 24.89 6,516,420 -0.21(-0.83%)
Jul 03, 2019 24.77 25.17 24.61 25.10 8,717,856 +0.59(+2.39%)
Jul 02, 2019 24.44 24.61 24.28 24.52 9,977,421 +0.02(+0.07%)
Jul 01, 2019 25.11 25.26 24.36 24.50 10,087,857 -0.43(-1.74%)
Jun 28, 2019 24.82 24.96 24.65 24.93 9,447,602 +0.22(+0.88%)
Jun 27, 2019 24.65 24.77 24.54 24.72 6,288,546 -0.06(-0.23%)
Jun 26, 2019 24.43 24.86 24.23 24.77 9,388,633 +0.13(+0.52%)
Jun 25, 2019 24.41 24.78 24.38 24.65 9,355,481 +0.02(+0.07%)
Jun 24, 2019 25.18 25.29 24.49 24.63 13,210,834 -0.66(-2.60%)
Jun 21, 2019 24.99 25.30 24.73 25.29 15,061,737 +0.28(+1.12%)
Jun 20, 2019 25.02 25.19 24.84 25.01 10,837,417 +0.14(+0.55%)
Jun 19, 2019 24.24 24.90 24.19 24.87 13,924,224 +0.55(+2.28%)
Jun 18, 2019 24.44 24.49 24.20 24.32 12,820,579 +0.10(+0.40%)
Jun 17, 2019 24.40 24.44 24.20 24.22 9,904,622 -0.13(-0.53%)
Jun 14, 2019 24.49 24.52 24.08 24.35 14,738,816 -0.08(-0.33%)
Jun 13, 2019 24.18 24.65 24.18 24.43 13,185,378 +0.17(+0.70%)
Jun 12, 2019 24.27 24.40 24.07 24.26 16,787,050 -0.03(-0.13%)
Jun 11, 2019 24.34 24.38 23.94 24.29 21,296,112 -0.06(-0.23%)
Jun 10, 2019 24.18 24.50 23.98 24.35 30,054,952 +1.26(+5.46%)
Jun 07, 2019 23.05 23.26 22.98 23.09 14,488,223 +0.10(+0.42%)
Jun 06, 2019 22.85 23.01 22.63 22.99 11,536,799 +0.12(+0.53%)
Jun 05, 2019 23.18 23.18 22.71 22.87 15,066,224 -0.16(-0.70%)
Jun 04, 2019 22.89 23.08 22.81 23.03 14,937,852 +0.14(+0.63%)
Jun 03, 2019 22.24 22.89 22.23 22.89 15,541,374 +0.67(+3.04%)
May 31, 2019 21.91 22.24 21.66 22.21 13,013,047 +0.20(+0.91%)
May 30, 2019 22.72 22.74 21.89 22.01 19,876,726 -0.71(-3.11%)
May 29, 2019 22.88 22.93 22.52 22.72 16,601,962 -0.30(-1.31%)
May 28, 2019 24.63 24.65 22.98 23.02 30,897,228 -1.62(-6.59%)
May 24, 2019 25.05 25.13 24.58 24.64 10,458,402 -0.27(-1.08%)
May 23, 2019 25.12 25.16 24.71 24.91 9,042,157 -0.34(-1.35%)
May 22, 2019 25.33 25.43 25.11 25.25 7,753,669 -0.08(-0.31%)
May 21, 2019 25.28 25.49 24.97 25.33 8,243,368 +0.14(+0.57%)
May 20, 2019 25.60 25.63 25.06 25.19 11,458,533 -0.58(-2.24%)
May 17, 2019 25.67 26.04 25.51 25.77 7,388,550 +0.06(+0.22%)
May 16, 2019 25.64 25.93 25.58 25.71 6,483,719 +0.05(+0.19%)
May 15, 2019 25.51 25.70 25.24 25.66 7,251,142 +0.10(+0.40%)
May 14, 2019 25.41 25.66 25.33 25.56 9,173,585 +0.24(+0.94%)
May 13, 2019 25.58 25.69 25.20 25.32 10,027,103 -0.54(-2.08%)
May 10, 2019 25.79 25.93 25.09 25.86 11,677,834 +0.06(+0.22%)
May 09, 2019 25.58 25.85 25.32 25.81 8,634,031 +0.12(+0.46%)
May 08, 2019 25.74 25.84 25.55 25.69 7,295,448 -0.06(-0.22%)
May 07, 2019 25.85 26.11 25.51 25.74 11,006,920 -0.21(-0.82%)
May 06, 2019 25.62 26.09 25.59 25.96 13,007,735 +0.15(+0.58%)
May 03, 2019 25.62 25.87 25.37 25.81 8,832,073 +0.32(+1.24%)
May 02, 2019 25.90 26.00 25.20 25.49 15,498,048 -0.64(-2.46%)
May 01, 2019 26.30 26.59 26.08 26.13 9,351,550 -0.20(-0.75%)
Apr 30, 2019 26.38 26.51 26.19 26.33 12,237,810 -0.02(-0.09%)
Apr 29, 2019 26.27 26.40 26.16 26.35 7,527,609 +0.17(+0.64%)
Apr 26, 2019 25.90 26.22 25.80 26.19 8,721,858 +0.43(+1.66%)
Apr 25, 2019 25.88 25.93 25.70 25.76 7,822,853 -0.19(-0.73%)
Apr 24, 2019 26.03 26.06 25.61 25.95 10,659,095 -0.27(-1.03%)
Apr 23, 2019 26.08 26.27 26.02 26.22 12,127,929 +0.16(+0.61%)
Apr 22, 2019 26.56 26.76 25.99 26.06 13,180,733 -0.05(-0.18%)
Apr 18, 2019 26.15 26.20 26.02 26.11 8,628,434 +0.06(+0.21%)
Apr 17, 2019 26.18 26.23 26.02 26.05 8,247,392 -0.12(-0.45%)
Apr 16, 2019 26.19 26.54 26.15 26.17 5,828,923 -0.08(-0.30%)
Apr 15, 2019 26.21 26.28 26.01 26.25 6,606,310 +0.06(+0.21%)
Apr 12, 2019 26.23 26.39 26.07 26.19 6,664,138 +0.06(+0.24%)
Apr 11, 2019 26.20 26.29 25.98 26.13 7,602,804 +0.01(+0.03%)
Apr 10, 2019 26.12 26.19 25.90 26.12 7,982,090 +0.02(+0.09%)
Apr 09, 2019 26.27 26.32 26.02 26.10 8,077,727 -0.25(-0.96%)
Apr 08, 2019 26.32 26.43 26.11 26.35 8,294,416 +0.08(+0.30%)
Apr 05, 2019 25.89 26.30 25.84 26.27 11,175,997 +0.38(+1.47%)
Apr 04, 2019 25.58 25.97 25.43 25.89 9,562,374 +0.35(+1.36%)
Apr 03, 2019 25.54 25.63 25.36 25.54 10,643,697 +0.13(+0.53%)
Apr 02, 2019 25.79 25.93 25.36 25.41 11,794,113 -0.33(-1.29%)
Apr 01, 2019 25.98 26.12 25.68 25.74 10,211,002 -0.12(-0.46%)
Mar 29, 2019 25.88 26.18 25.78 25.86 10,263,854 -0.19(-0.73%)
Mar 28, 2019 25.90 26.16 25.89 26.05 8,303,451 +0.20(+0.77%)
Mar 27, 2019 26.06 26.29 25.67 25.85 10,591,551 -0.21(-0.79%)
Mar 26, 2019 25.77 26.18 25.75 26.06 9,422,424 +0.32(+1.23%)
Mar 25, 2019 25.56 25.77 25.37 25.74 9,674,651 +0.17(+0.65%)
Mar 22, 2019 26.00 26.02 25.50 25.58 15,273,761 -0.36(-1.40%)
Mar 21, 2019 25.38 26.02 25.28 25.94 14,120,433 +0.58(+2.28%)
Mar 20, 2019 25.43 25.49 25.14 25.36 12,741,994 -0.09(-0.34%)
Mar 19, 2019 25.32 25.73 25.25 25.45 12,870,244 +0.08(+0.31%)
Mar 18, 2019 25.19 25.43 24.97 25.37 17,320,224 -0.05(-0.19%)
Mar 15, 2019 25.31 25.52 25.07 25.42 20,845,474 +0.17(+0.69%)
Mar 14, 2019 25.62 25.74 25.23 25.24 10,347,964 -0.34(-1.33%)
Mar 13, 2019 25.40 25.59 25.27 25.58 10,964,636 +0.25(+0.97%)
Mar 12, 2019 25.51 25.68 25.24 25.34 13,070,552 -0.14(-0.56%)
Mar 11, 2019 25.34 25.50 25.07 25.48 15,716,874 +0.06(+0.22%)
Mar 08, 2019 25.13 25.58 25.03 25.43 15,731,411 +0.17(+0.66%)
Mar 07, 2019 25.85 25.85 25.20 25.26 19,183,544 -0.45(-1.76%)
Mar 06, 2019 25.92 25.98 25.63 25.71 11,471,495 -0.14(-0.54%)
Mar 05, 2019 26.12 26.13 25.55 25.85 17,321,572 -0.15(-0.57%)
Mar 04, 2019 25.74 26.25 25.64 26.00 24,601,904 +0.65(+2.56%)
Mar 01, 2019 26.14 26.20 25.31 25.35 26,579,006 -0.62(-2.38%)
Feb 28, 2019 25.37 26.32 24.90 25.97 50,651,960 +0.77(+3.07%)
Feb 27, 2019 25.94 26.02 25.08 25.19 36,124,868 -0.72(-2.78%)
Feb 26, 2019 26.79 27.00 25.85 25.91 46,429,484 -0.87(-3.24%)
Feb 25, 2019 27.39 27.71 26.65 26.78 60,463,964 -0.56(-2.06%)
Feb 22, 2019 28.05 28.17 27.00 27.35 172,797,088 -10.35(-27.46%)
Feb 21, 2019 37.86 38.07 37.44 37.70 10,495,311 -0.06(-0.17%)
Feb 20, 2019 37.48 37.95 37.27 37.76 9,008,637 +0.38(+1.03%)
Feb 19, 2019 37.42 37.85 37.27 37.38 9,512,949 +0.12(+0.32%)
Feb 15, 2019 37.42 37.63 37.04 37.26 7,359,847 +0.22(+0.59%)
Feb 14, 2019 37.15 37.29 36.69 37.04 5,610,624 -0.23(-0.63%)
Feb 13, 2019 37.80 37.89 37.25 37.28 7,695,641 -0.37(-0.98%)
Feb 12, 2019 37.24 37.93 37.17 37.64 6,849,782 +0.61(+1.65%)
Feb 11, 2019 37.17 37.36 36.68 37.03 6,585,130 -0.10(-0.27%)
Feb 08, 2019 36.93 37.15 36.49 37.13 6,746,260 +0.18(+0.49%)
Feb 07, 2019 36.83 37.32 36.63 36.95 12,214,046 -0.36(-0.96%)
Feb 06, 2019 37.52 37.61 37.15 37.31 6,406,098 -0.35(-0.93%)
Feb 05, 2019 37.26 37.68 37.13 37.67 7,854,472 +0.32(+0.86%)
Feb 04, 2019 37.42 37.54 37.08 37.35 7,980,465 -0.02(-0.06%)
Feb 01, 2019 37.67 37.75 37.19 37.37 6,058,035 -0.23(-0.62%)
Jan 31, 2019 36.75 37.64 36.73 37.60 10,632,247 +1.02(+2.80%)
Jan 30, 2019 36.78 36.88 36.40 36.58 6,917,700 -0.10(-0.28%)
Jan 29, 2019 36.81 36.98 36.31 36.68 5,674,331 -0.02(-0.04%)
Jan 28, 2019 36.60 36.86 36.04 36.70 8,365,807 +0.12(+0.32%)
Jan 25, 2019 36.65 36.96 36.51 36.58 6,929,786 +0.16(+0.45%)
Jan 24, 2019 36.45 36.84 36.31 36.42 7,747,930 -0.41(-1.11%)
Jan 23, 2019 37.19 37.32 36.45 36.82 6,662,813 -0.17(-0.47%)
Jan 22, 2019 37.43 37.48 36.39 36.99 8,894,855 -0.20(-0.53%)
Jan 18, 2019 37.10 37.40 36.78 37.19 7,847,674 +0.35(+0.96%)
Jan 17, 2019 36.71 36.85 36.24 36.84 9,411,352 +0.19(+0.51%)
Jan 16, 2019 36.78 37.04 36.49 36.65 10,792,909 -0.05(-0.15%)
Jan 15, 2019 36.51 36.71 36.18 36.70 7,779,254 +0.52(+1.43%)
Jan 14, 2019 35.66 36.32 35.55 36.19 10,195,128 +0.50(+1.40%)
Jan 11, 2019 35.83 35.89 35.04 35.69 6,236,066 +0.01(+0.02%)
Jan 10, 2019 35.33 35.73 35.05 35.68 7,863,771 +0.37(+1.04%)
Jan 09, 2019 35.45 35.58 35.03 35.31 8,471,844 -0.19(-0.53%)
Jan 08, 2019 35.69 35.78 35.24 35.50 10,618,142 +0.03(+0.09%)
Jan 07, 2019 34.81 35.77 34.44 35.47 8,576,285 +0.66(+1.89%)
Jan 04, 2019 34.49 34.93 34.04 34.81 8,246,934 +0.92(+2.72%)
Jan 03, 2019 33.76 34.33 33.63 33.89 9,729,708 -0.02(-0.07%)
Jan 02, 2019 33.45 34.21 33.08 33.91 8,200,255 +0.23(+0.70%)
Dec 31, 2018 33.57 33.97 33.13 33.68 11,765,505 -0.41(-1.22%)
Dec 28, 2018 34.34 34.86 33.95 34.09 10,630,478 -0.15(-0.43%)
Dec 27, 2018 33.82 34.26 33.08 34.24 11,529,925 +0.37(+1.09%)
Dec 26, 2018 33.38 33.87 32.55 33.87 12,200,215 +0.59(+1.76%)
Dec 24, 2018 34.47 34.60 33.21 33.29 6,698,333 -1.18(-3.43%)
Dec 21, 2018 35.25 35.91 34.39 34.47 16,908,336 -0.63(-1.78%)
Dec 20, 2018 35.27 35.59 34.76 35.09 14,553,274 -0.19(-0.53%)
Dec 19, 2018 36.38 36.68 35.11 35.28 14,567,347 -0.83(-2.30%)
Dec 18, 2018 36.76 36.96 35.90 36.11 10,034,490 -0.52(-1.43%)
Dec 17, 2018 37.17 37.55 36.28 36.63 10,217,062 -0.50(-1.35%)
Dec 14, 2018 37.84 37.91 37.06 37.13 7,225,269 -0.79(-2.08%)
Dec 13, 2018 37.85 38.05 37.56 37.93 5,985,747 +0.16(+0.44%)
Dec 12, 2018 38.30 38.47 37.74 37.76 9,395,814 -0.09(-0.25%)
Dec 11, 2018 38.11 38.58 37.66 37.85 8,371,356 +0.09(+0.23%)
Dec 10, 2018 38.23 38.34 36.92 37.77 9,852,167 -0.34(-0.90%)
Dec 07, 2018 38.65 39.08 37.96 38.11 6,585,099 -0.63(-1.64%)
Dec 06, 2018 39.12 39.30 37.96 38.75 10,751,218 -0.36(-0.92%)
Dec 04, 2018 40.22 40.44 39.01 39.11 8,256,136 -1.13(-2.80%)
Dec 03, 2018 40.22 40.42 39.81 40.23 7,474,684 +0.23(+0.59%)
Nov 30, 2018 39.99 40.13 39.73 40.00 8,182,521 -0.05(-0.14%)
Nov 29, 2018 39.87 40.42 39.77 40.05 6,146,889 +0.01(+0.02%)
Nov 28, 2018 40.16 40.23 39.61 40.05 7,938,231 -0.49(-1.20%)
Nov 27, 2018 39.85 40.57 39.58 40.53 6,734,279 +0.74(+1.87%)
Nov 26, 2018 40.34 40.47 39.87 39.79 5,770,989 -0.15(-0.37%)
Nov 23, 2018 39.93 40.30 39.77 39.94 2,579,978 -0.09(-0.23%)
Nov 21, 2018 40.03 40.03 40.03 0 +0.17(+0.43%)
Nov 20, 2018 40.73 40.98 39.68 39.86 7,626,121 -0.74(-1.83%)
Nov 19, 2018 40.66 41.27 40.48 40.60 7,786,328 -0.15(-0.36%)
Nov 16, 2018 40.70 41.39 40.51 40.75 14,064,698 +0.07(+0.17%)
Nov 15, 2018 40.69 40.90 40.26 40.68 8,819,910 -0.02(-0.05%)
Nov 14, 2018 41.31 41.41 40.34 40.70 7,242,185 -0.57(-1.39%)
Nov 13, 2018 41.56 41.96 40.96 41.27 7,128,443 -0.22(-0.54%)
Nov 12, 2018 41.77 42.42 41.37 41.50 7,165,910 -0.25(-0.59%)
Nov 09, 2018 41.26 41.86 41.03 41.74 7,389,043 +0.53(+1.28%)
Nov 08, 2018 41.17 41.44 40.93 41.22 6,507,449 -0.19(-0.45%)
Nov 07, 2018 41.63 41.77 40.90 41.40 6,957,751 +0.07(+0.17%)
Nov 06, 2018 40.80 41.53 40.54 41.33 8,696,859 +0.83(+2.04%)
Nov 05, 2018 39.49 40.98 39.46 40.51 13,556,719 +1.28(+3.27%)
Nov 02, 2018 40.40 40.61 38.97 39.22 28,856,318 -4.23(-9.73%)
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.