Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	60.49	60.69	59.42	59.79	5,486,841	-0.65(-1.08%)
May 27, 2016	60.13	60.45	60.45	60.45	1,770,846	+0.21(+0.35%)
May 26, 2016	60.39	60.96	60.20	60.24	3,372,533	-0.33(-0.55%)
May 25, 2016	60.06	60.94	59.75	60.57	3,758,561	+0.45(+0.75%)
May 24, 2016	59.34	60.23	59.03	60.12	3,341,863	+1.01(+1.70%)
May 23, 2016	58.90	59.43	58.84	59.11	2,797,393	+0.28(+0.47%)
May 20, 2016	58.82	59.15	58.41	58.84	3,810,513	-0.41(-0.70%)
May 19, 2016	57.71	59.26	57.54	59.25	5,509,381	+1.30(+2.24%)
May 18, 2016	58.50	58.73	57.44	57.95	12,181,354	-0.70(-1.19%)
May 17, 2016	61.17	61.43	58.37	58.65	10,352,261	-2.65(-4.32%)
May 16, 2016	60.91	61.56	60.71	61.30	2,888,389	+0.53(+0.87%)
May 13, 2016	61.41	61.71	60.48	60.77	4,002,627	-0.86(-1.40%)
May 12, 2016	61.02	61.86	60.78	61.63	3,400,647	+0.81(+1.34%)
May 11, 2016	61.37	61.78	60.81	60.82	3,956,796	-0.67(-1.09%)
May 10, 2016	60.28	61.53	60.13	61.49	5,034,327	+1.34(+2.23%)
May 09, 2016	59.96	60.53	59.71	60.15	4,584,040	+0.19(+0.31%)
May 06, 2016	59.13	59.99	58.49	59.96	5,594,521	+0.74(+1.24%)
May 05, 2016	59.22	60.03	59.06	59.23	12,088,481	+2.13(+3.74%)
May 04, 2016	56.02	57.32	55.89	57.09	6,561,974	+0.93(+1.65%)
May 03, 2016	56.41	56.60	55.84	56.17	3,513,598	-0.60(-1.06%)
May 02, 2016	55.73	57.29	55.68	56.77	5,184,197	+1.04(+1.86%)
Apr 29, 2016	55.40	55.88	55.06	55.73	4,495,012	-0.21(-0.37%)
Apr 28, 2016	56.07	56.56	55.74	55.94	2,749,367	-0.53(-0.94%)
Apr 27, 2016	56.55	56.75	55.67	56.47	3,151,380	+0.29(+0.51%)
Apr 26, 2016	56.19	56.79	56.04	56.18	3,243,912	-0.02(-0.04%)
Apr 25, 2016	55.59	56.28	55.35	56.20	3,255,364	+0.45(+0.81%)
Apr 22, 2016	54.75	55.79	54.75	55.75	3,375,845	+0.97(+1.77%)
Apr 21, 2016	55.53	55.62	54.71	54.78	2,956,714	-0.84(-1.51%)
Apr 20, 2016	55.92	56.17	55.32	55.62	2,615,963	-0.27(-0.49%)
Apr 19, 2016	55.92	56.31	55.58	55.89	3,629,890	-0.03(-0.05%)
Apr 18, 2016	55.62	55.94	55.16	55.92	3,092,138	+0.21(+0.37%)
Apr 15, 2016	55.37	55.89	55.06	55.72	4,261,757	+0.63(+1.14%)
Apr 14, 2016	55.25	55.55	54.89	55.09	4,413,389	-0.16(-0.30%)
Apr 13, 2016	56.17	56.20	55.03	55.25	4,547,696	-0.66(-1.19%)
Apr 12, 2016	55.68	56.13	55.35	55.92	3,289,473	+0.30(+0.54%)
Apr 11, 2016	56.20	56.36	55.57	55.62	4,055,173	-0.40(-0.71%)
Apr 08, 2016	55.66	56.11	55.35	56.02	2,996,432	+0.69(+1.25%)
Apr 07, 2016	55.69	55.89	54.98	55.32	4,505,715	-0.61(-1.10%)
Apr 06, 2016	55.98	55.98	55.32	55.94	3,392,031	+0.25(+0.45%)
Apr 05, 2016	56.02	56.29	55.60	55.69	3,753,707	-0.60(-1.07%)
Apr 04, 2016	56.37	56.46	55.95	56.29	4,896,313	-0.16(-0.29%)
Apr 01, 2016	56.06	56.51	55.76	56.45	4,788,423	+0.37(+0.66%)
Mar 31, 2016	56.36	56.36	55.88	56.08	4,763,366	-0.24(-0.43%)
Mar 30, 2016	56.34	56.43	55.87	56.32	4,679,703	+0.07(+0.13%)
Mar 29, 2016	55.38	56.26	54.99	56.25	5,473,748	+0.74(+1.34%)
Mar 28, 2016	54.69	55.63	54.30	55.51	5,017,620	+0.93(+1.70%)
Mar 24, 2016	54.80	54.58	54.58	54.58	4,702,280	-0.25(-0.46%)
Mar 23, 2016	54.66	55.01	54.40	54.83	3,216,089	+0.26(+0.48%)
Mar 22, 2016	54.96	54.98	54.27	54.57	3,664,078	-0.11(-0.20%)
Mar 21, 2016	54.94	55.32	54.37	54.67	4,487,466	-0.51(-0.93%)
Mar 18, 2016	55.95	55.96	54.80	55.19	12,721,297	-0.50(-0.90%)
Mar 17, 2016	55.38	55.75	54.78	55.69	6,312,811	-0.01(-0.03%)
Mar 16, 2016	55.67	55.76	54.93	55.70	4,762,997	+0.59(+1.07%)
Mar 15, 2016	54.89	55.14	54.43	55.11	4,124,854	+0.15(+0.27%)
Mar 14, 2016	54.47	55.11	53.92	54.96	3,215,315	+0.44(+0.81%)
Mar 11, 2016	54.74	54.81	54.14	54.52	3,306,565	+0.52(+0.96%)
Mar 10, 2016	54.55	54.66	53.53	54.01	2,973,918	-0.29(-0.54%)
Mar 09, 2016	54.33	54.56	53.71	54.30	3,713,613	+0.24(+0.45%)
Mar 08, 2016	53.86	54.67	53.81	54.06	3,928,669	-0.15(-0.27%)
Mar 07, 2016	54.57	54.84	53.95	54.21	3,642,796	-0.50(-0.91%)
Mar 04, 2016	55.20	55.21	54.04	54.70	5,190,496	-0.12(-0.22%)
Mar 03, 2016	54.77	54.95	54.18	54.82	4,572,819	-0.09(-0.15%)
Mar 02, 2016	54.99	55.13	53.94	54.91	7,163,203	-0.12(-0.22%)
Mar 01, 2016	55.03	55.21	54.50	55.03	7,684,794	+0.45(+0.83%)
Feb 29, 2016	54.76	55.27	54.51	54.57	6,889,717	-0.58(-1.05%)
Feb 26, 2016	55.84	55.84	54.31	55.15	14,564,221	+2.04(+3.84%)
Feb 25, 2016	52.02	53.13	51.96	53.11	7,000,871	+1.40(+2.70%)
Feb 24, 2016	51.25	51.96	50.89	51.72	4,977,363	+0.12(+0.23%)
Feb 23, 2016	51.80	52.07	51.41	51.60	3,958,943	-0.36(-0.70%)
Feb 22, 2016	52.71	52.71	51.17	51.96	4,115,996	-0.13(-0.26%)
Feb 19, 2016	51.65	52.22	51.60	52.09	6,115,841	+0.05(+0.10%)
Feb 18, 2016	52.49	52.64	51.97	52.04	3,888,340	-0.56(-1.06%)
Feb 17, 2016	51.73	52.71	51.37	52.60	5,120,374	+1.37(+2.67%)
Feb 16, 2016	51.65	51.77	50.96	51.24	5,436,366	+0.28(+0.54%)
Feb 12, 2016	51.16	50.96	50.96	50.96	4,213,850	+0.34(+0.67%)
Feb 11, 2016	50.24	50.99	49.72	50.62	4,291,974	-0.47(-0.93%)
Feb 10, 2016	51.07	51.94	50.81	51.09	3,556,656	+0.43(+0.84%)
Feb 09, 2016	50.02	50.99	49.61	50.67	6,515,683	+0.21(+0.41%)
Feb 08, 2016	51.08	51.16	49.73	50.46	6,639,366	-1.11(-2.14%)
Feb 05, 2016	52.63	52.83	51.12	51.57	13,197,814	-0.97(-1.85%)
Feb 04, 2016	53.17	53.28	51.67	52.54	9,987,874	-0.52(-0.99%)
Feb 03, 2016	54.11	54.11	52.31	53.06	8,806,046	-0.77(-1.42%)
Feb 02, 2016	53.83	54.42	53.65	53.83	7,947,911	-0.74(-1.35%)
Feb 01, 2016	54.82	54.90	53.62	54.57	5,030,146	-0.74(-1.35%)
Jan 29, 2016	54.49	55.42	54.13	55.31	6,362,476	+1.35(+2.49%)
Jan 28, 2016	54.04	54.55	53.48	53.96	4,999,385	+0.13(+0.25%)
Jan 27, 2016	53.76	54.67	53.25	53.83	7,547,857	-0.01(-0.01%)
Jan 26, 2016	51.99	53.85	51.99	53.84	5,435,127	+1.38(+2.63%)
Jan 25, 2016	52.22	52.91	51.99	52.46	5,818,739	-0.26(-0.48%)
Jan 22, 2016	52.15	52.79	51.38	52.71	4,391,624	+0.95(+1.83%)
Jan 21, 2016	51.02	51.96	50.54	51.76	8,760,221	+1.33(+2.64%)
Jan 20, 2016	49.09	50.72	48.71	50.43	6,501,811	+0.71(+1.43%)
Jan 19, 2016	49.61	49.97	49.28	49.72	7,207,603	+0.69(+1.40%)
Jan 15, 2016	48.82	49.03	49.03	49.03	9,245,689	-1.09(-2.18%)
Jan 14, 2016	50.28	50.68	49.82	50.12	6,506,930	-0.05(-0.10%)
Jan 13, 2016	51.86	52.04	50.05	50.17	4,866,799	-1.71(-3.30%)
Jan 12, 2016	51.62	51.97	51.11	51.89	4,127,504	+0.68(+1.33%)
Jan 11, 2016	50.56	51.39	50.15	51.21	4,698,875	+0.77(+1.53%)
Jan 08, 2016	51.15	51.35	50.38	50.44	4,363,878	-0.51(-1.00%)
Jan 07, 2016	51.02	51.72	50.91	50.95	5,715,888	-1.16(-2.22%)
Jan 06, 2016	51.16	52.21	51.04	52.10	4,649,842	+0.10(+0.19%)
Jan 05, 2016	51.54	52.14	51.22	52.00	5,445,595	+0.49(+0.95%)
Jan 04, 2016	50.58	51.62	50.56	51.51	7,352,076	-0.04(-0.08%)
Dec 31, 2015	51.99	51.56	51.56	51.56	2,620,919	-0.70(-1.34%)
Dec 30, 2015	52.89	53.11	52.23	52.26	2,512,081	-0.67(-1.26%)
Dec 29, 2015	52.19	53.04	52.01	52.92	6,141,593	+0.90(+1.73%)
Dec 28, 2015	52.23	52.28	51.65	52.02	7,651,761	-0.38(-0.73%)
Dec 24, 2015	53.01	52.41	52.41	52.41	2,769,670	-0.39(-0.74%)
Dec 23, 2015	51.94	52.99	51.72	52.80	5,918,193	+1.12(+2.17%)
Dec 22, 2015	50.76	51.86	50.53	51.68	7,131,625	+1.10(+2.17%)
Dec 21, 2015	49.97	50.78	49.86	50.58	7,715,248	+0.91(+1.83%)
Dec 18, 2015	50.19	50.56	49.64	49.67	9,345,926	-0.88(-1.74%)
Dec 17, 2015	51.27	51.52	50.53	50.55	3,418,485	-0.77(-1.49%)
Dec 16, 2015	51.03	51.43	50.52	51.31	3,096,837	+0.70(+1.39%)
Dec 15, 2015	50.41	51.13	50.36	50.61	5,931,530	+0.73(+1.46%)
Dec 14, 2015	49.25	49.96	49.03	49.88	5,539,546	+0.90(+1.84%)
Dec 11, 2015	49.26	49.68	48.77	48.98	5,344,308	-0.81(-1.62%)
Dec 10, 2015	49.78	50.13	49.55	49.79	3,889,761	-0.04(-0.08%)
Dec 09, 2015	50.01	50.72	49.55	49.83	5,607,254	-0.44(-0.88%)
Dec 08, 2015	49.90	50.36	49.61	50.27	6,432,213	+0.07(+0.14%)
Dec 07, 2015	50.55	50.75	49.79	50.20	4,729,104	-0.56(-1.09%)
Dec 04, 2015	50.18	51.11	49.95	50.76	6,397,037	+0.53(+1.06%)
Dec 03, 2015	51.52	51.78	49.96	50.22	4,295,708	-1.11(-2.16%)
Dec 02, 2015	52.16	52.44	51.25	51.33	3,654,944	-1.00(-1.92%)
Dec 01, 2015	52.17	52.71	51.87	52.34	5,334,782	+0.55(+1.06%)
Nov 30, 2015	52.37	52.61	51.66	51.79	5,971,481	-0.65(-1.23%)
Nov 27, 2015	52.41	52.71	52.16	52.44	1,106,030	-0.02(-0.04%)
Nov 25, 2015	52.32	52.46	52.46	52.46	3,392,274	+0.12(+0.23%)
Nov 24, 2015	51.82	52.37	51.78	52.34	4,075,022	+0.28(+0.54%)
Nov 23, 2015	52.03	52.39	51.93	52.06	3,850,330	+0.30(+0.57%)
Nov 20, 2015	52.13	53.11	51.59	51.76	5,696,112	+0.22(+0.42%)
Nov 19, 2015	51.48	51.82	50.84	51.54	4,024,817	+0.53(+1.04%)
Nov 18, 2015	50.49	51.33	50.02	51.01	5,378,798	+0.80(+1.59%)
Nov 17, 2015	50.67	50.69	49.65	50.22	6,043,568	-0.14(-0.29%)
Nov 16, 2015	49.91	50.68	49.86	50.36	3,412,395	+0.62(+1.25%)
Nov 13, 2015	49.63	50.40	49.60	49.74	4,280,011	-0.09(-0.18%)
Nov 12, 2015	50.03	50.16	49.37	49.83	5,593,610	-0.45(-0.89%)
Nov 11, 2015	50.69	50.80	49.75	50.27	5,074,303	+0.02(+0.04%)
Nov 10, 2015	50.02	50.35	49.61	50.25	4,977,659	+0.59(+1.18%)
Nov 09, 2015	50.20	50.67	49.40	49.67	6,068,427	-0.54(-1.07%)
Nov 06, 2015	51.42	51.94	49.91	50.21	12,650,434	-2.38(-4.52%)
Nov 05, 2015	53.13	53.33	52.12	52.58	4,799,237	-0.28(-0.53%)
Nov 04, 2015	53.21	53.45	52.46	52.86	3,774,081	-0.43(-0.80%)
Nov 03, 2015	54.26	54.38	52.90	53.29	6,438,999	-1.28(-2.35%)
Nov 02, 2015	54.68	55.03	54.19	54.57	2,203,432	+0.21(+0.38%)
Oct 30, 2015	54.64	55.07	54.28	54.36	2,944,671	-0.47(-0.86%)
Oct 29, 2015	54.97	55.08	54.28	54.83	2,565,268	-0.37(-0.67%)
Oct 28, 2015	53.79	55.20	53.22	55.20	3,416,566	+1.40(+2.60%)
Oct 27, 2015	53.13	54.02	53.13	53.80	3,492,873	+0.25(+0.47%)
Oct 26, 2015	54.51	54.51	53.32	53.55	3,677,304	-0.82(-1.50%)
Oct 23, 2015	55.18	55.70	53.98	54.37	4,559,727	-1.37(-2.45%)
Oct 22, 2015	53.84	55.73	53.84	55.73	5,667,305	+2.01(+3.75%)
Oct 21, 2015	53.68	54.20	53.43	53.72	3,401,852	+0.13(+0.23%)
Oct 20, 2015	53.13	53.80	53.06	53.59	2,756,822	+0.05(+0.09%)
Oct 19, 2015	53.61	53.82	53.19	53.54	2,799,640	-0.41(-0.76%)
Oct 16, 2015	52.76	54.38	52.20	53.96	4,927,153	+1.51(+2.88%)
Oct 15, 2015	51.70	52.44	51.54	52.44	3,063,215	+1.01(+1.97%)
Oct 14, 2015	50.98	51.80	50.90	51.43	2,806,726	+0.27(+0.53%)
Oct 13, 2015	51.32	51.54	51.02	51.16	3,080,248	-0.24(-0.46%)
Oct 12, 2015	51.88	51.88	51.11	51.40	2,986,075	-0.47(-0.90%)
Oct 09, 2015	51.88	52.44	51.59	51.86	4,214,130	-0.03(-0.05%)
Oct 08, 2015	51.01	51.92	51.01	51.89	3,212,431	+0.89(+1.75%)
Oct 07, 2015	50.71	51.41	50.53	51.00	3,335,107	+0.47(+0.94%)
Oct 06, 2015	50.40	50.93	50.12	50.53	4,044,452	+0.16(+0.32%)
Oct 05, 2015	50.20	51.07	49.74	50.37	9,069,807	+0.58(+1.16%)
Oct 02, 2015	48.94	49.82	48.36	49.79	3,719,325	+0.40(+0.82%)
Oct 01, 2015	49.69	50.18	48.64	49.38	3,613,998	+0.17(+0.35%)
Sep 30, 2015	48.57	49.36	48.43	49.21	4,493,238	+0.96(+1.99%)
Sep 29, 2015	48.92	49.49	47.86	48.25	5,552,112	-0.55(-1.13%)
Sep 28, 2015	50.76	51.08	48.80	48.80	7,180,893	-2.34(-4.58%)
Sep 25, 2015	51.45	51.49	50.74	51.14	5,044,511	+0.30(+0.59%)
Sep 24, 2015	50.90	50.99	49.99	50.84	6,334,077	-0.27(-0.53%)
Sep 23, 2015	51.71	52.01	51.07	51.11	5,325,847	-0.70(-1.35%)
Sep 22, 2015	51.70	52.20	51.36	51.81	3,770,432	-0.62(-1.18%)
Sep 21, 2015	52.77	52.95	52.26	52.43	4,670,602	-0.17(-0.32%)
Sep 18, 2015	52.67	53.34	52.30	52.60	10,372,546	-0.69(-1.30%)
Sep 17, 2015	53.39	54.21	52.99	53.29	4,507,509	+0.04(+0.08%)
Sep 16, 2015	52.43	53.48	51.80	53.25	3,303,051	+0.68(+1.30%)
Sep 15, 2015	52.25	52.65	51.42	52.56	4,867,081	+0.59(+1.13%)
Sep 14, 2015	51.24	52.09	50.59	51.98	4,198,824	+0.55(+1.07%)
Sep 11, 2015	50.37	51.54	49.92	51.43	3,079,083	+1.12(+2.22%)
Sep 10, 2015	50.29	50.93	50.04	50.31	5,191,727	-0.01(-0.01%)
Sep 09, 2015	51.91	51.94	50.18	50.32	4,211,586	-1.32(-2.57%)
Sep 08, 2015	50.09	51.82	49.37	51.64	6,383,501	+2.44(+4.96%)
Sep 04, 2015	49.60	49.20	49.20	49.20	4,298,631	-1.11(-2.20%)
Sep 03, 2015	50.59	51.52	50.05	50.31	3,722,430	+0.06(+0.12%)
Sep 02, 2015	49.39	50.25	49.02	50.25	4,283,521	+1.36(+2.78%)
Sep 01, 2015	49.66	50.57	48.55	48.89	6,700,273	-1.77(-3.50%)
Aug 31, 2015	51.74	51.89	50.60	50.66	3,856,003	-1.42(-2.72%)
Aug 28, 2015	51.87	52.42	51.47	52.07	3,083,944	-0.34(-0.65%)
Aug 27, 2015	51.01	52.46	50.98	52.42	8,516,600	+0.89(+1.72%)
Aug 26, 2015	50.00	51.67	48.48	51.53	7,682,623	+2.58(+5.27%)
Aug 25, 2015	49.88	50.48	48.80	48.95	6,343,739	-0.46(-0.93%)
Aug 24, 2015	47.58	50.37	42.82	49.41	14,119,611	-0.98(-1.94%)
Aug 21, 2015	51.11	51.77	50.38	50.39	7,981,295	-1.38(-2.67%)
Aug 20, 2015	51.61	52.13	51.44	51.77	3,165,159	-0.37(-0.71%)
Aug 19, 2015	52.29	52.49	51.54	52.14	4,340,895	-0.29(-0.55%)
Aug 18, 2015	52.79	52.95	52.33	52.42	2,882,528	-0.43(-0.80%)
Aug 17, 2015	52.89	53.27	52.65	52.85	3,242,039	-0.43(-0.81%)
Aug 14, 2015	53.04	53.50	52.37	53.28	3,691,020	+0.30(+0.57%)
Aug 13, 2015	53.69	53.73	52.85	52.98	4,184,581	-0.49(-0.91%)
Aug 12, 2015	54.26	54.60	53.05	53.47	5,291,013	-0.89(-1.64%)
Aug 11, 2015	54.12	56.09	53.73	54.36	5,578,139	-0.59(-1.07%)
Aug 10, 2015	55.38	55.64	54.78	54.95	4,664,001	+0.24(+0.45%)
Aug 07, 2015	55.18	55.34	53.89	54.70	4,696,127	-0.91(-1.63%)
Aug 06, 2015	56.51	56.61	55.43	55.61	5,319,344	-0.50(-0.89%)
Aug 05, 2015	55.78	56.47	55.67	56.11	6,202,996	+0.47(+0.84%)
Aug 04, 2015	56.17	56.47	55.55	55.64	3,483,270	-0.39(-0.70%)
Aug 03, 2015	55.78	56.49	55.71	56.03	3,846,537	+0.63(+1.13%)
Jul 31, 2015	55.73	55.73	54.98	55.41	3,851,871	+0.18(+0.33%)
Jul 30, 2015	54.53	55.56	54.10	55.23	4,657,190	+0.91(+1.67%)
Jul 29, 2015	54.56	54.59	53.68	54.32	3,268,162	-0.29(-0.52%)
Jul 28, 2015	54.69	54.83	54.03	54.60	2,719,333	+0.66(+1.21%)
Jul 27, 2015	53.43	54.37	53.19	53.95	8,281,988	+0.68(+1.27%)
Jul 24, 2015	53.63	53.98	52.95	53.27	4,469,325	-0.23(-0.43%)
Jul 23, 2015	54.67	54.78	53.43	53.50	4,268,007	-0.94(-1.73%)
Jul 22, 2015	55.96	55.96	54.40	54.44	7,512,496	-1.09(-1.97%)
Jul 21, 2015	55.37	55.86	54.97	55.54	8,844,448	+0.08(+0.14%)
Jul 20, 2015	55.35	56.22	54.78	55.46	14,855,136	+0.33(+0.60%)
Jul 17, 2015	54.99	55.17	53.49	55.13	8,812,188	+0.61(+1.12%)
Jul 16, 2015	53.29	54.58	53.27	54.52	8,137,898	+1.41(+2.66%)
Jul 15, 2015	53.76	54.12	52.89	53.11	9,143,854	-0.89(-1.65%)
Jul 14, 2015	55.01	55.04	53.76	54.00	27,074,558	-0.57(-1.05%)
Jul 13, 2015	55.04	55.18	53.94	54.58	13,113,590	+1.05(+1.97%)
Jul 10, 2015	51.96	53.86	51.92	53.52	7,197,482	+1.74(+3.36%)
Jul 09, 2015	52.94	53.35	51.58	51.79	6,163,395	-0.42(-0.80%)
Jul 08, 2015	51.44	52.27	51.26	52.20	6,178,061	+0.53(+1.03%)
Jul 07, 2015	51.04	51.72	50.51	51.67	8,370,103	+1.16(+2.29%)

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.

Kraft Heinz Company (NQ: KHC )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Kraft Heinz Company (NQ: KHC )

Historical Prices

Sections

Services