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 (%)
Oct 31, 2022 38.53 38.59 37.82 38.08 9,199,020 -0.47(-1.21%)
Oct 28, 2022 37.69 38.65 37.36 38.54 8,940,167 +0.91(+2.42%)
Oct 27, 2022 36.78 38.28 36.68 37.63 12,334,882 +1.10(+3.01%)
Oct 26, 2022 37.51 37.69 35.75 36.53 11,108,868 -0.15(-0.40%)
Oct 25, 2022 36.08 36.80 35.70 36.68 10,233,296 +0.53(+1.48%)
Oct 24, 2022 35.40 36.22 35.33 36.15 8,235,629 +1.30(+3.72%)
Oct 21, 2022 34.77 35.13 34.53 34.85 10,345,614 -0.13(-0.37%)
Oct 20, 2022 35.99 36.06 34.95 34.98 7,269,882 -0.94(-2.62%)
Oct 19, 2022 35.66 35.98 35.58 35.92 6,978,598 +0.22(+0.61%)
Oct 18, 2022 35.30 35.83 35.29 35.70 6,877,921 +0.57(+1.63%)
Oct 17, 2022 35.50 35.80 35.10 35.13 6,299,505 -0.24(-0.67%)
Oct 14, 2022 35.43 36.11 35.24 35.36 11,039,490 -0.05(-0.14%)
Oct 13, 2022 34.61 35.60 34.50 35.41 9,451,578 +0.47(+1.36%)
Oct 12, 2022 34.80 35.30 34.68 34.94 9,605,342 +0.36(+1.03%)
Oct 11, 2022 33.53 34.67 33.51 34.58 10,238,639 +0.86(+2.55%)
Oct 10, 2022 33.65 34.12 33.21 33.72 11,505,861 +1.03(+3.15%)
Oct 07, 2022 33.06 33.15 32.47 32.69 6,856,618 -0.39(-1.17%)
Oct 06, 2022 33.55 33.59 32.93 33.08 5,875,921 -0.47(-1.39%)
Oct 05, 2022 33.75 33.79 32.83 33.54 6,372,718 -0.44(-1.28%)
Oct 04, 2022 33.66 34.33 33.64 33.98 7,727,205 +0.37(+1.09%)
Oct 03, 2022 33.23 33.73 33.02 33.61 6,776,859 +0.60(+1.83%)
Sep 30, 2022 33.26 33.31 32.88 33.01 9,015,194 -0.21(-0.63%)
Sep 29, 2022 33.17 33.34 32.75 33.22 7,191,223 -0.06(-0.18%)
Sep 28, 2022 32.71 33.47 32.39 33.27 7,190,026 +0.66(+2.03%)
Sep 27, 2022 33.74 34.10 32.55 32.61 8,944,879 -1.10(-3.26%)
Sep 26, 2022 33.38 33.96 33.38 33.71 7,879,644 +0.14(+0.41%)
Sep 23, 2022 33.74 33.97 33.12 33.57 8,089,244 -0.34(-0.99%)
Sep 22, 2022 34.14 34.33 33.89 33.91 5,982,382 -0.18(-0.52%)
Sep 21, 2022 33.98 34.80 33.66 34.09 9,151,765 +0.49(+1.47%)
Sep 20, 2022 34.10 34.14 33.44 33.59 9,088,900 -0.66(-1.94%)
Sep 19, 2022 34.34 34.68 34.22 34.25 9,665,548 -0.10(-0.29%)
Sep 16, 2022 34.16 34.48 33.91 34.35 30,600,524 +0.10(+0.29%)
Sep 15, 2022 34.62 34.86 34.10 34.25 7,444,345 -0.35(-1.00%)
Sep 14, 2022 34.87 35.19 34.46 34.60 8,595,470 -0.10(-0.29%)
Sep 13, 2022 36.03 36.24 34.58 34.70 11,910,894 -1.65(-4.55%)
Sep 12, 2022 36.29 36.50 36.17 36.35 6,763,196 +0.27(+0.74%)
Sep 09, 2022 35.90 36.27 35.62 36.09 8,061,949 +0.40(+1.11%)
Sep 08, 2022 36.72 36.74 35.45 35.69 10,265,453 -1.25(-3.38%)
Sep 07, 2022 36.81 37.13 35.55 36.94 11,523,492 -0.11(-0.29%)
Sep 06, 2022 37.02 37.22 36.36 37.05 9,911,046 +0.12(+0.32%)
Sep 02, 2022 37.51 38.08 36.78 36.93 6,218,937 -0.39(-1.03%)
Sep 01, 2022 36.95 37.44 36.66 37.31 6,101,649 +0.30(+0.80%)
Aug 31, 2022 37.12 37.51 36.97 37.02 5,230,135 -0.01(-0.03%)
Aug 30, 2022 37.62 37.66 36.95 37.03 5,000,140 -0.67(-1.79%)
Aug 29, 2022 37.56 37.91 37.35 37.70 7,560,825 -0.02(-0.05%)
Aug 26, 2022 38.23 38.45 37.72 37.72 5,531,616 -0.49(-1.30%)
Aug 25, 2022 38.14 38.45 38.06 38.21 4,380,261 +0.10(+0.26%)
Aug 24, 2022 37.88 38.16 37.75 38.11 5,720,408 +0.19(+0.49%)
Aug 23, 2022 37.67 38.22 37.61 37.93 5,567,914 +0.30(+0.81%)
Aug 22, 2022 37.69 37.77 37.32 37.62 6,627,685 -0.12(-0.31%)
Aug 19, 2022 37.33 37.77 37.16 37.74 9,089,436 +0.26(+0.71%)
Aug 18, 2022 37.33 37.50 37.03 37.48 7,722,561 +0.06(+0.16%)
Aug 17, 2022 37.77 38.01 37.37 37.42 6,037,232 -0.62(-1.62%)
Aug 16, 2022 37.86 38.15 37.67 38.04 5,946,452 +0.26(+0.70%)
Aug 15, 2022 37.70 38.12 37.22 37.77 7,207,313 -0.11(-0.28%)
Aug 12, 2022 38.09 38.13 37.62 37.88 4,677,944 -0.06(-0.15%)
Aug 11, 2022 37.86 38.53 37.86 37.94 6,400,034 +0.10(+0.26%)
Aug 10, 2022 37.72 38.00 37.64 37.84 6,062,113 +0.23(+0.60%)
Aug 09, 2022 37.13 37.65 37.09 37.62 5,752,369 +0.60(+1.61%)
Aug 08, 2022 37.02 37.29 36.89 37.02 4,369,672 +0.22(+0.59%)
Aug 05, 2022 36.27 36.84 35.90 36.80 4,780,964 +0.51(+1.40%)
Aug 04, 2022 36.52 36.70 36.21 36.29 4,596,061 -0.28(-0.78%)
Aug 03, 2022 36.25 36.75 35.86 36.58 5,667,387 +0.24(+0.67%)
Aug 02, 2022 36.60 36.92 36.30 36.33 5,788,353 -0.33(-0.91%)
Aug 01, 2022 36.26 36.86 36.15 36.66 7,069,315 +0.59(+1.63%)
Jul 29, 2022 35.81 36.20 35.70 36.08 10,137,367 -0.35(-0.97%)
Jul 28, 2022 36.04 36.47 35.56 36.43 10,894,203 +0.83(+2.34%)
Jul 27, 2022 36.39 36.43 34.58 35.60 21,466,218 -2.25(-5.95%)
Jul 26, 2022 37.37 37.89 37.25 37.85 6,493,643 +0.25(+0.68%)
Jul 25, 2022 37.59 37.81 37.20 37.60 6,603,849 +0.06(+0.16%)
Jul 22, 2022 37.29 37.79 37.19 37.54 5,702,579 +0.36(+0.98%)
Jul 21, 2022 37.33 37.56 37.05 37.17 4,763,393 -0.30(-0.81%)
Jul 20, 2022 38.00 38.06 37.24 37.48 4,562,138 -0.47(-1.24%)
Jul 19, 2022 37.67 38.32 37.64 37.95 17,294,058 +0.31(+0.83%)
Jul 18, 2022 37.45 38.02 37.32 37.63 8,073,910 +0.40(+1.08%)
Jul 15, 2022 38.06 38.27 37.06 37.23 7,847,713 -0.73(-1.94%)
Jul 14, 2022 37.81 38.07 37.61 37.97 5,803,579 -0.41(-1.07%)
Jul 13, 2022 37.81 38.63 37.46 38.38 7,513,297 +0.37(+0.98%)
Jul 12, 2022 37.77 38.35 37.76 38.01 5,959,400 +0.19(+0.49%)
Jul 11, 2022 37.69 38.04 37.42 37.82 6,746,688 +0.24(+0.63%)
Jul 08, 2022 37.22 37.86 37.14 37.59 5,634,489 +0.28(+0.76%)
Jul 07, 2022 37.51 37.64 37.14 37.30 5,198,143 -0.12(-0.31%)
Jul 06, 2022 37.31 37.68 37.12 37.42 5,286,794 +0.08(+0.21%)
Jul 05, 2022 37.69 37.72 36.70 37.34 7,855,227 -0.51(-1.35%)
Jul 01, 2022 37.35 37.91 37.19 37.85 7,122,062 +0.49(+1.31%)
Jun 30, 2022 37.02 37.79 36.81 37.36 7,318,977 +0.16(+0.42%)
Jun 29, 2022 37.11 37.59 36.91 37.20 7,658,087 +0.24(+0.66%)
Jun 28, 2022 37.87 38.20 36.78 36.96 6,498,518 -0.91(-2.41%)
Jun 27, 2022 37.59 38.12 37.50 37.87 5,436,397 +0.25(+0.68%)
Jun 24, 2022 37.18 37.71 36.88 37.62 7,309,304 +0.54(+1.45%)
Jun 23, 2022 36.37 37.20 36.31 37.08 9,482,983 +0.78(+2.16%)
Jun 22, 2022 36.46 37.19 35.99 36.29 13,414,433 +0.43(+1.20%)
Jun 21, 2022 35.12 36.02 34.92 35.86 7,268,850 +1.01(+2.89%)
Jun 17, 2022 35.13 35.37 34.12 34.85 17,360,814 -0.44(-1.25%)
Jun 16, 2022 34.88 35.57 34.75 35.29 7,855,218 -0.15(-0.41%)
Jun 15, 2022 35.70 35.84 35.17 35.44 7,013,529 +0.04(+0.11%)
Jun 14, 2022 35.51 35.60 35.09 35.40 8,926,143 +0.10(+0.28%)
Jun 13, 2022 36.26 36.58 35.18 35.30 9,796,135 -1.38(-3.77%)
Jun 10, 2022 36.16 36.89 36.04 36.68 8,022,199 +0.18(+0.48%)
Jun 09, 2022 36.68 37.28 36.49 36.51 8,830,751 -0.13(-0.35%)
Jun 08, 2022 36.25 36.75 36.15 36.64 9,079,604 +0.31(+0.86%)
Jun 07, 2022 35.84 36.41 35.52 36.32 10,779,354 +0.38(+1.06%)
Jun 06, 2022 35.63 36.10 35.47 35.94 9,802,151 +0.38(+1.07%)
Jun 03, 2022 35.70 36.16 35.19 35.56 13,097,858 -0.09(-0.25%)
Jun 02, 2022 36.25 36.26 34.05 35.65 28,275,812 -0.84(-2.31%)
Jun 01, 2022 37.14 37.17 36.24 36.49 11,505,510 -0.57(-1.53%)
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%)
Mar 01, 2022 37.40 37.65 36.83 37.12 7,094,604 -0.52(-1.38%)
Feb 28, 2022 37.31 37.70 37.25 37.63 7,597,619 -0.49(-1.28%)
Feb 25, 2022 37.60 38.47 37.92 38.12 7,960,761 +0.72(+1.92%)
Feb 24, 2022 37.84 38.08 36.58 37.40 13,268,007 -1.07(-2.79%)
Feb 23, 2022 38.81 38.94 38.24 38.48 14,425,080 -0.29(-0.74%)
Feb 22, 2022 36.80 38.81 36.52 38.77 22,408,790 +1.86(+5.04%)
Feb 18, 2022 36.91 0 +0.64(+1.77%)
Feb 17, 2022 35.05 36.32 34.83 36.26 15,620,424 +1.12(+3.19%)
Feb 16, 2022 33.87 35.65 33.64 35.14 14,919,557 +1.86(+5.59%)
Feb 15, 2022 33.32 33.54 33.08 33.28 8,241,672 +0.09(+0.26%)
Feb 14, 2022 33.39 33.55 32.69 33.19 7,302,127 -0.13(-0.40%)
Feb 11, 2022 32.96 33.54 32.88 33.33 7,420,226 +0.42(+1.28%)
Feb 10, 2022 33.40 33.58 32.81 32.90 7,108,130 -0.63(-1.89%)
Feb 09, 2022 33.65 33.86 33.44 33.54 6,260,409 +0.01(+0.03%)
Feb 08, 2022 33.44 33.70 33.25 33.53 5,653,426 +0.21(+0.63%)
Feb 07, 2022 33.39 33.59 33.05 33.32 6,871,952 -0.03(-0.09%)
Feb 04, 2022 34.17 34.39 33.30 33.35 13,494,512 -1.05(-3.04%)
Feb 03, 2022 34.99 34.30 34.39 8,318,629 -0.52(-1.48%)
Feb 02, 2022 34.78 35.03 34.30 34.91 7,685,600 +0.24(+0.69%)
Feb 01, 2022 34.21 34.75 34.02 34.67 6,230,115 +0.32(+0.92%)
Jan 31, 2022 34.27 34.35 10,660,783 -0.24(-0.69%)
Jan 28, 2022 34.35 34.61 33.84 34.59 7,367,653 -0.04(-0.11%)
Jan 27, 2022 34.68 35.49 34.51 34.63 6,541,269 +0.05(+0.14%)
Jan 26, 2022 34.73 35.39 34.41 34.58 7,523,723 -0.16(-0.47%)
Jan 25, 2022 34.67 34.93 34.22 34.75 7,407,705 -0.17(-0.49%)
Jan 24, 2022 35.47 35.69 34.08 34.92 12,561,508 -0.59(-1.65%)
Jan 21, 2022 35.71 36.12 35.41 35.50 7,862,571 -0.06(-0.16%)
Jan 20, 2022 35.86 36.04 35.46 35.56 5,493,971 -0.15(-0.43%)
Jan 19, 2022 36.02 36.17 35.58 35.72 5,290,365 -0.20(-0.56%)
Jan 18, 2022 36.44 36.54 35.56 35.92 7,359,691 -0.57(-1.55%)
Jan 14, 2022 36.48 0 +0.35(+0.98%)
Jan 13, 2022 35.74 36.32 35.72 36.13 6,550,111 +0.34(+0.94%)
Jan 12, 2022 36.06 36.13 35.69 35.79 4,996,009 -0.28(-0.77%)
Jan 11, 2022 35.98 36.15 35.41 36.07 5,801,305 +0.22(+0.62%)
Jan 10, 2022 35.95 36.21 35.62 35.85 8,924,637 +0.01(+0.03%)
Jan 07, 2022 35.30 35.91 35.21 35.84 5,122,226 +0.50(+1.41%)
Jan 06, 2022 35.57 35.83 35.31 35.34 6,299,097 +0.07(+0.19%)
Jan 05, 2022 35.57 35.83 35.26 35.27 7,396,320 -0.14(-0.41%)
Jan 04, 2022 34.81 35.72 34.68 35.42 8,219,902 +0.74(+2.13%)
Jan 03, 2022 34.40 34.71 34.20 34.68 6,208,595 +0.23(+0.67%)
Dec 31, 2021 34.12 34.50 34.06 34.45 3,966,443 +0.23(+0.67%)
Dec 30, 2021 34.40 34.54 34.19 34.22 3,710,971 -0.14(-0.42%)
Dec 29, 2021 34.45 34.59 34.35 34.36 2,874,785 -0.05(-0.14%)
Dec 28, 2021 33.86 34.43 33.83 34.41 3,749,095 +0.41(+1.21%)
Dec 27, 2021 33.74 34.01 33.52 34.00 3,389,929 +0.17(+0.51%)
Dec 23, 2021 33.83 34.02 33.77 33.83 3,893,048 +0.13(+0.40%)
Dec 22, 2021 33.59 33.78 33.28 33.69 5,697,473 +0.11(+0.31%)
Dec 21, 2021 33.86 33.96 33.50 33.59 5,660,986 -0.26(-0.77%)
Dec 20, 2021 33.83 33.90 33.49 33.84 8,902,126 -0.23(-0.68%)
Dec 17, 2021 34.60 34.97 34.04 34.07 14,200,768 -0.47(-1.36%)
Dec 16, 2021 33.53 34.66 33.43 34.54 11,521,104 +1.07(+3.21%)
Dec 15, 2021 33.24 33.59 33.18 33.47 6,367,780 -0.01(-0.04%)
Dec 14, 2021 32.99 33.72 32.99 33.48 10,153,158 +0.40(+1.20%)
Dec 13, 2021 32.77 33.32 32.62 33.09 8,642,784 +0.32(+0.97%)
Dec 10, 2021 32.08 32.78 32.03 32.77 7,332,907 +0.65(+2.03%)
Dec 09, 2021 31.71 32.21 31.69 32.12 6,149,335 +0.31(+0.97%)
Dec 08, 2021 32.63 32.67 31.80 31.81 18,021,326 -1.30(-3.94%)
Dec 07, 2021 32.89 33.19 32.70 33.11 8,533,028 +0.23(+0.70%)
Dec 06, 2021 32.52 33.24 32.50 32.88 10,052,379 +0.60(+1.87%)
Dec 03, 2021 31.99 32.42 31.96 32.28 8,402,425 +0.37(+1.17%)
Dec 02, 2021 31.66 32.12 31.46 31.91 9,081,719 +0.36(+1.13%)
Dec 01, 2021 32.59 32.92 31.49 31.55 12,718,809 -0.70(-2.17%)
Nov 30, 2021 33.24 33.30 32.15 32.25 15,744,593 -1.12(-3.36%)
Nov 29, 2021 33.50 33.59 32.94 33.37 9,118,648 -0.05(-0.14%)
Nov 26, 2021 33.49 33.83 33.14 33.42 7,677,117 -0.26(-0.76%)
Nov 24, 2021 33.79 33.90 33.45 33.68 7,355,623 -0.31(-0.91%)
Nov 23, 2021 33.89 34.19 33.80 33.99 10,443,509 +0.46(+1.39%)
Nov 22, 2021 33.49 33.95 33.43 33.52 24,141,296 -0.01(-0.03%)
Nov 19, 2021 33.51 33.75 33.19 33.53 9,459,337 -0.03(-0.08%)
Nov 18, 2021 33.65 33.59 33.46 33.56 22,907,082 -1.13(-3.26%)
Nov 17, 2021 35.16 35.24 34.55 34.69 7,345,895 -0.46(-1.30%)
Nov 16, 2021 35.77 36.03 35.09 35.15 5,257,197 -0.55(-1.54%)
Nov 15, 2021 35.37 35.81 35.37 35.70 6,288,602 +0.38(+1.07%)
Nov 12, 2021 35.40 35.63 35.16 35.32 4,766,326 -0.06(-0.16%)
Nov 11, 2021 35.52 35.63 35.32 35.37 3,561,857 -0.20(-0.56%)
Nov 10, 2021 35.64 35.57 4,627,529 +0.13(+0.37%)
Nov 09, 2021 35.25 35.49 35.11 35.44 4,303,432 +0.14(+0.40%)
Nov 08, 2021 36.01 36.10 35.17 35.30 5,335,919 -0.61(-1.69%)
Nov 05, 2021 35.57 36.25 35.53 35.90 8,927,220 +0.62(+1.75%)
Nov 04, 2021 35.46 35.59 34.96 35.29 3,996,803 -0.22(-0.61%)
Nov 03, 2021 35.29 35.59 35.07 35.51 5,115,665 +0.32(+0.92%)
Nov 02, 2021 34.86 35.27 34.62 35.18 5,811,961 +0.33(+0.95%)
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.