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 29, 2021 32.59 32.11 32.21 6,960,907 -0.53(-1.62%)
Oct 28, 2021 32.58 32.78 32.74 6,480,477 +0.07(+0.22%)
Oct 27, 2021 33.24 33.38 31.94 32.67 8,787,061 -0.04(-0.11%)
Oct 26, 2021 32.62 32.70 9,515,473 +0.20(+0.61%)
Oct 25, 2021 32.65 32.74 32.50 6,340,958 -0.14(-0.44%)
Oct 22, 2021 32.60 32.99 32.58 32.65 3,797,561 +0.00(+0.00%)
Oct 21, 2021 33.03 33.11 32.30 32.65 5,842,962 -0.48(-1.46%)
Oct 20, 2021 32.97 33.25 32.83 33.13 3,892,882 +0.10(+0.30%)
Oct 19, 2021 33.12 33.20 32.59 33.03 4,288,233 -0.06(-0.19%)
Oct 18, 2021 32.96 33.35 32.88 33.10 3,371,060 -0.09(-0.27%)
Oct 15, 2021 33.58 33.69 33.07 33.19 4,696,637 -0.25(-0.75%)
Oct 14, 2021 33.20 33.56 33.15 33.44 4,473,949 +0.41(+1.25%)
Oct 13, 2021 33.04 33.22 32.59 33.03 4,365,800 +0.02(+0.05%)
Oct 12, 2021 32.93 33.25 32.78 33.01 5,189,526 +0.00(+0.00%)
Oct 11, 2021 33.11 33.59 32.99 33.01 4,976,403 -0.01(-0.03%)
Oct 08, 2021 33.27 33.46 32.94 33.02 3,517,096 -0.26(-0.78%)
Oct 07, 2021 33.65 33.89 33.20 33.28 4,729,898 -0.24(-0.72%)
Oct 06, 2021 33.09 33.55 32.85 33.52 4,037,526 +0.25(+0.76%)
Oct 05, 2021 33.05 33.41 33.03 33.27 4,207,751 +0.16(+0.49%)
Oct 04, 2021 32.92 33.46 32.92 33.11 7,562,761 +0.19(+0.57%)
Oct 01, 2021 33.22 33.24 32.80 32.92 4,626,494 -0.13(-0.38%)
Sep 30, 2021 33.74 33.78 33.03 33.04 5,289,447 -0.64(-1.89%)
Sep 29, 2021 32.79 33.91 32.72 33.68 7,118,100 +0.82(+2.48%)
Sep 28, 2021 33.02 33.30 32.48 32.86 8,089,820 -0.20(-0.60%)
Sep 27, 2021 32.76 33.36 32.68 33.06 5,425,984 +0.40(+1.24%)
Sep 24, 2021 32.62 32.91 32.56 32.66 3,781,831 +0.07(+0.22%)
Sep 23, 2021 32.49 32.88 32.46 32.59 4,510,118 +0.16(+0.50%)
Sep 22, 2021 32.65 32.85 32.25 32.42 4,432,590 +0.17(+0.53%)
Sep 21, 2021 32.46 32.81 32.15 32.25 4,323,803 -0.24(-0.75%)
Sep 20, 2021 32.64 32.87 32.10 32.50 7,370,547 -0.31(-0.93%)
Sep 17, 2021 32.72 33.03 32.47 32.80 13,132,301 +0.00(+0.00%)
Sep 16, 2021 32.52 32.93 32.33 32.80 4,571,093 +0.30(+0.91%)
Sep 15, 2021 32.41 32.64 32.24 32.50 6,886,115 +0.00(+0.00%)
Sep 14, 2021 32.98 33.07 32.33 32.50 4,871,140 -0.38(-1.15%)
Sep 13, 2021 32.82 33.33 32.80 32.88 5,322,174 +0.28(+0.85%)
Sep 10, 2021 32.75 32.84 32.46 32.60 4,542,135 -0.21(-0.63%)
Sep 09, 2021 33.13 33.25 32.66 32.81 8,518,286 -0.45(-1.35%)
Sep 08, 2021 32.04 33.57 31.96 33.26 13,099,026 +1.25(+3.90%)
Sep 07, 2021 32.04 32.10 31.75 32.01 5,972,019 -0.14(-0.45%)
Sep 03, 2021 32.37 32.48 32.08 32.15 6,186,420 -0.22(-0.67%)
Sep 02, 2021 32.48 32.65 32.18 32.37 7,162,578 -0.03(-0.08%)
Sep 01, 2021 32.41 32.67 32.25 32.40 5,212,711 +0.10(+0.31%)
Aug 31, 2021 32.11 32.41 31.89 32.30 7,669,797 +0.24(+0.76%)
Aug 30, 2021 32.21 32.33 32.03 32.06 5,202,424 -0.23(-0.71%)
Aug 27, 2021 31.98 32.37 31.78 32.29 4,125,816 +0.28(+0.86%)
Aug 26, 2021 32.62 32.68 31.97 32.01 5,040,385 -0.60(-1.85%)
Aug 25, 2021 32.50 32.63 32.18 32.62 4,866,424 +0.18(+0.55%)
Aug 24, 2021 32.58 32.61 32.28 32.44 3,661,323 -0.08(-0.25%)
Aug 23, 2021 32.56 32.72 32.36 32.52 3,772,331 +0.04(+0.11%)
Aug 20, 2021 32.57 32.66 32.18 32.48 4,156,034 -0.20(-0.62%)
Aug 19, 2021 32.63 32.85 32.52 32.69 5,396,429 -0.11(-0.32%)
Aug 18, 2021 33.59 33.62 32.77 32.79 5,392,748 -0.85(-2.53%)
Aug 17, 2021 33.72 33.72 33.29 33.64 5,133,273 -0.09(-0.26%)
Aug 16, 2021 33.60 33.96 33.45 33.73 5,104,456 +0.12(+0.37%)
Aug 13, 2021 33.25 33.75 33.17 33.61 4,006,982 +0.45(+1.37%)
Aug 12, 2021 33.58 33.63 33.16 33.16 3,599,015 -0.36(-1.09%)
Aug 11, 2021 33.41 33.80 33.27 33.52 4,782,310 +0.27(+0.80%)
Aug 10, 2021 33.13 33.37 32.81 33.25 6,288,978 +0.14(+0.43%)
Aug 09, 2021 33.19 33.33 32.78 33.11 6,293,127 +0.10(+0.30%)
Aug 06, 2021 33.04 33.27 32.84 33.01 9,734,713 +0.24(+0.73%)
Aug 05, 2021 32.88 33.10 32.31 32.77 10,771,171 -0.01(-0.03%)
Aug 04, 2021 34.03 34.03 32.56 32.78 12,402,581 -1.77(-5.14%)
Aug 03, 2021 34.26 34.71 34.09 34.56 5,375,087 +0.32(+0.93%)
Aug 02, 2021 34.26 34.42 34.06 34.24 4,740,865 +0.10(+0.29%)
Jul 30, 2021 34.64 34.82 34.06 34.14 5,474,946 -0.45(-1.31%)
Jul 29, 2021 34.75 34.78 34.43 34.59 3,610,395 +0.05(+0.15%)
Jul 28, 2021 34.74 34.81 34.32 34.54 3,899,915 -0.31(-0.89%)
Jul 27, 2021 35.05 35.06 34.66 34.85 4,017,393 -0.22(-0.63%)
Jul 26, 2021 34.81 35.25 34.70 35.07 4,103,429 +0.27(+0.77%)
Jul 23, 2021 34.50 34.94 34.36 34.81 5,662,679 +0.37(+1.08%)
Jul 22, 2021 34.85 34.85 34.34 34.43 3,825,445 -0.51(-1.45%)
Jul 21, 2021 35.13 35.23 34.90 34.94 3,408,896 -0.03(-0.08%)
Jul 20, 2021 35.04 35.42 34.86 34.97 4,829,186 +0.05(+0.15%)
Jul 19, 2021 34.79 35.22 34.41 34.91 4,807,145 +0.04(+0.10%)
Jul 16, 2021 35.04 35.12 34.84 34.88 4,602,626 -0.12(-0.33%)
Jul 15, 2021 34.50 35.10 34.48 34.99 5,987,912 +0.39(+1.13%)
Jul 14, 2021 34.74 34.83 34.25 34.60 5,963,725 -0.15(-0.43%)
Jul 13, 2021 35.13 35.32 34.60 34.75 5,872,845 -0.56(-1.58%)
Jul 12, 2021 35.35 35.38 35.06 35.31 5,969,797 -0.14(-0.40%)
Jul 09, 2021 35.22 35.50 35.17 35.45 4,910,077 +0.31(+0.88%)
Jul 08, 2021 35.06 35.53 34.94 35.14 4,849,011 -0.22(-0.63%)
Jul 07, 2021 35.11 35.53 35.07 35.37 5,605,110 +0.18(+0.50%)
Jul 06, 2021 36.02 36.02 34.81 35.19 7,178,810 -0.65(-1.81%)
Jul 02, 2021 35.93 36.03 35.69 35.84 3,040,538 -0.10(-0.27%)
Jul 01, 2021 36.32 36.32 35.89 35.93 3,173,386 -0.26(-0.71%)
Jun 30, 2021 35.96 36.38 35.94 36.19 4,899,845 +0.18(+0.49%)
Jun 29, 2021 36.22 36.40 35.86 36.01 3,239,443 -0.27(-0.73%)
Jun 28, 2021 36.17 36.38 36.05 36.28 4,323,702 +0.17(+0.47%)
Jun 25, 2021 35.85 36.20 35.73 36.11 4,022,138 +0.28(+0.79%)
Jun 24, 2021 35.69 35.96 35.30 35.83 5,616,226 +0.20(+0.57%)
Jun 23, 2021 35.98 35.99 35.61 35.62 4,010,281 -0.36(-1.01%)
Jun 22, 2021 36.33 36.33 35.95 35.99 3,765,483 -0.25(-0.69%)
Jun 21, 2021 36.02 36.32 35.79 36.24 5,648,337 +0.29(+0.81%)
Jun 18, 2021 36.54 36.64 35.73 35.94 9,910,616 -0.74(-2.01%)
Jun 17, 2021 37.18 37.18 36.48 36.68 8,295,933 -0.51(-1.38%)
Jun 16, 2021 37.81 37.88 37.16 37.19 5,183,050 -0.75(-1.99%)
Jun 15, 2021 38.06 38.15 37.75 37.95 6,751,046 -0.04(-0.12%)
Jun 14, 2021 38.47 38.47 37.37 37.99 8,138,631 -0.54(-1.40%)
Jun 11, 2021 38.09 38.60 38.09 38.53 5,722,658 +0.42(+1.09%)
Jun 10, 2021 38.17 38.43 38.09 38.12 3,600,249 -0.08(-0.21%)
Jun 09, 2021 38.26 38.70 38.10 38.20 6,434,412 -0.66(-1.69%)
Jun 08, 2021 38.90 38.99 38.72 38.85 3,969,048 -0.09(-0.23%)
Jun 07, 2021 38.94 39.14 38.64 38.94 4,829,163 -0.07(-0.18%)
Jun 04, 2021 39.22 39.35 38.81 39.01 3,483,822 -0.03(-0.07%)
Jun 03, 2021 39.03 39.08 38.67 39.04 4,858,877 -0.09(-0.23%)
Jun 02, 2021 39.02 39.24 38.80 39.13 3,972,168 +0.21(+0.55%)
Jun 01, 2021 38.80 39.08 38.71 38.92 3,940,168 +0.23(+0.60%)
May 28, 2021 38.52 38.94 38.52 38.69 3,530,218 +0.14(+0.37%)
May 27, 2021 38.95 39.12 38.35 38.54 6,554,913 -0.31(-0.80%)
May 26, 2021 38.85 38.94 38.63 38.85 3,507,833 +0.03(+0.07%)
May 25, 2021 39.20 39.25 38.62 38.83 5,304,935 -0.33(-0.83%)
May 24, 2021 38.93 39.53 38.92 39.15 4,869,267 +0.34(+0.88%)
May 21, 2021 38.55 38.86 38.50 38.81 4,225,704 +0.23(+0.59%)
May 20, 2021 38.22 38.70 38.17 38.58 4,780,058 +0.27(+0.71%)
May 19, 2021 38.27 38.35 38.01 38.31 4,425,965 -0.11(-0.29%)
May 18, 2021 38.70 38.77 38.41 38.42 4,192,596 -0.10(-0.26%)
May 17, 2021 38.70 38.78 38.22 38.52 3,642,076 +0.06(+0.16%)
May 14, 2021 38.70 39.07 38.45 38.46 3,747,173 -0.08(-0.21%)
May 13, 2021 37.66 38.74 37.63 38.54 5,748,348 +0.79(+2.10%)
May 12, 2021 37.94 38.37 37.68 37.75 5,439,495 -0.29(-0.77%)
May 11, 2021 38.53 38.57 37.49 38.04 6,614,212 -0.32(-0.84%)
May 10, 2021 38.28 38.92 38.19 38.36 6,191,332 +0.12(+0.32%)
May 07, 2021 37.86 38.34 37.63 38.24 5,853,837 +0.32(+0.83%)
May 06, 2021 37.60 37.99 37.42 37.92 6,010,765 +0.57(+1.53%)
May 05, 2021 37.15 37.39 36.84 37.35 5,377,920 +0.10(+0.26%)
May 04, 2021 37.02 37.36 36.84 37.25 7,899,895 +0.33(+0.88%)
May 03, 2021 36.51 37.20 36.51 36.93 6,979,579 +0.62(+1.70%)
Apr 30, 2021 36.33 36.59 35.85 36.31 8,714,554 -0.35(-0.96%)
Apr 29, 2021 35.41 36.92 35.32 36.66 8,981,015 +1.38(+3.91%)
Apr 28, 2021 35.41 35.60 35.14 35.28 8,426,188 +0.02(+0.05%)
Apr 27, 2021 35.38 35.64 35.23 35.27 4,547,574 -0.03(-0.07%)
Apr 26, 2021 35.51 35.71 35.08 35.29 8,048,257 -0.25(-0.69%)
Apr 23, 2021 35.56 35.73 35.34 35.54 5,374,278 -0.49(-1.37%)
Apr 22, 2021 36.47 36.49 35.88 36.03 6,399,037 -0.54(-1.47%)
Apr 21, 2021 35.86 36.62 35.86 36.57 7,625,866 +0.48(+1.34%)
Apr 20, 2021 35.92 36.12 35.56 36.08 6,660,496 +0.07(+0.20%)
Apr 19, 2021 35.94 36.37 35.58 36.01 7,405,690 -0.04(-0.12%)
Apr 16, 2021 36.20 36.47 35.85 36.06 9,267,628 -0.04(-0.12%)
Apr 15, 2021 35.47 36.17 35.44 36.10 7,666,718 +0.69(+1.94%)
Apr 14, 2021 35.69 35.87 34.88 35.42 11,757,522 -0.57(-1.59%)
Apr 13, 2021 35.85 36.28 35.71 35.99 8,236,558 +0.19(+0.54%)
Apr 12, 2021 35.45 35.96 35.31 35.79 6,378,870 +0.49(+1.39%)
Apr 09, 2021 35.93 36.14 35.09 35.30 6,237,547 -0.59(-1.64%)
Apr 08, 2021 35.70 35.93 35.64 35.89 4,812,940 +0.15(+0.42%)
Apr 07, 2021 35.93 35.98 35.52 35.74 4,182,722 -0.05(-0.15%)
Apr 06, 2021 35.27 35.87 35.27 35.79 5,637,635 +0.34(+0.97%)
Apr 05, 2021 35.25 35.61 35.24 35.45 5,021,974 +0.25(+0.70%)
Apr 01, 2021 35.24 35.26 34.62 35.20 5,186,547 +0.03(+0.08%)
Mar 31, 2021 35.23 35.49 34.95 35.18 6,447,615 -0.25(-0.70%)
Mar 30, 2021 35.97 36.24 35.34 35.42 9,309,220 -0.44(-1.23%)
Mar 29, 2021 35.15 36.20 35.05 35.86 11,262,893 +0.66(+1.87%)
Mar 26, 2021 34.61 35.30 34.19 35.20 11,331,536 +0.73(+2.12%)
Mar 25, 2021 33.89 34.59 33.45 34.47 6,156,156 +0.85(+2.54%)
Mar 24, 2021 34.16 34.27 33.61 33.62 6,326,466 -0.61(-1.77%)
Mar 23, 2021 34.79 34.86 34.18 34.23 8,713,287 -0.55(-1.59%)
Mar 22, 2021 34.33 34.81 34.27 34.78 8,228,624 +0.36(+1.05%)
Mar 19, 2021 34.26 34.68 33.96 34.42 11,332,218 +0.18(+0.51%)
Mar 18, 2021 34.24 34.52 34.10 34.25 9,174,695 -0.12(-0.36%)
Mar 17, 2021 34.16 34.43 33.82 34.37 7,284,221 +0.30(+0.88%)
Mar 16, 2021 33.97 34.25 33.82 34.07 7,384,626 +0.18(+0.55%)
Mar 15, 2021 33.52 34.17 33.49 33.89 7,869,269 +0.37(+1.10%)
Mar 12, 2021 33.89 33.94 33.25 33.52 10,195,938 -0.32(-0.94%)
Mar 11, 2021 34.31 34.40 33.77 33.83 6,752,865 -0.56(-1.64%)
Mar 10, 2021 34.49 34.57 33.90 34.40 8,354,016 +0.33(+0.97%)
Mar 09, 2021 33.82 34.44 33.43 34.06 10,037,516 +0.40(+1.19%)
Mar 08, 2021 32.92 33.84 32.92 33.66 7,780,995 +0.71(+2.17%)
Mar 05, 2021 32.71 33.27 32.49 32.95 8,687,319 +0.56(+1.72%)
Mar 04, 2021 33.10 33.85 31.99 32.39 12,958,844 -0.67(-2.03%)
Mar 03, 2021 32.29 33.15 32.24 33.06 7,507,174 +0.57(+1.77%)
Mar 02, 2021 32.36 32.76 32.11 32.49 6,221,427 +0.20(+0.62%)
Mar 01, 2021 32.02 32.55 31.83 32.29 7,116,183 +0.62(+1.95%)
Feb 26, 2021 32.43 32.57 31.66 31.67 9,063,750 -0.77(-2.39%)
Feb 25, 2021 33.02 33.52 32.39 32.45 11,994,855 -0.29(-0.88%)
Feb 24, 2021 32.22 32.75 31.91 32.73 6,700,252 +0.42(+1.29%)
Feb 23, 2021 32.56 32.91 31.75 32.31 8,088,183 -0.10(-0.30%)
Feb 22, 2021 32.52 32.67 32.26 32.41 7,776,171 -0.22(-0.67%)
Feb 19, 2021 33.51 33.65 32.37 32.63 16,483,472 -1.29(-3.80%)
Feb 18, 2021 32.32 34.14 32.09 33.92 25,863,480 +1.69(+5.24%)
Feb 17, 2021 30.82 32.33 30.66 32.23 12,224,792 +1.45(+4.69%)
Feb 16, 2021 30.79 31.03 30.60 30.78 7,289,262 -0.03(-0.08%)
Feb 12, 2021 31.11 31.72 30.72 30.81 10,133,655 -0.13(-0.42%)
Feb 11, 2021 29.80 31.59 29.51 30.94 23,410,360 +1.44(+4.87%)
Feb 10, 2021 29.51 29.66 29.35 29.50 7,058,778 +0.16(+0.53%)
Feb 09, 2021 29.52 29.69 29.11 29.35 5,369,160 -0.17(-0.59%)
Feb 08, 2021 29.53 29.62 29.26 29.52 5,830,756 +0.10(+0.33%)
Feb 05, 2021 29.02 29.72 28.86 29.42 9,282,579 +0.77(+2.67%)
Feb 04, 2021 28.82 29.07 28.60 28.66 10,509,009 -0.08(-0.27%)
Feb 03, 2021 28.96 28.96 28.53 28.74 4,969,039 -0.13(-0.45%)
Feb 02, 2021 28.95 30.37 28.49 28.87 9,873,480 -0.08(-0.27%)
Feb 01, 2021 29.13 29.44 28.92 28.95 6,453,690 -0.23(-0.78%)
Jan 29, 2021 29.24 29.90 28.96 29.17 7,517,706 -0.39(-1.32%)
Jan 28, 2021 30.03 30.46 29.55 29.56 7,610,306 -0.68(-2.25%)
Jan 27, 2021 29.80 30.72 29.66 30.24 8,274,780 +0.30(+1.02%)
Jan 26, 2021 29.50 29.96 29.45 29.94 5,356,225 +0.56(+1.90%)
Jan 25, 2021 28.56 29.42 28.50 29.38 7,405,945 +0.73(+2.55%)
Jan 22, 2021 28.34 28.75 28.23 28.65 5,684,946 +0.11(+0.40%)
Jan 21, 2021 28.60 28.64 28.19 28.54 5,902,194 -0.07(-0.24%)
Jan 20, 2021 28.14 28.65 28.01 28.61 7,529,347 +0.44(+1.55%)
Jan 19, 2021 27.98 28.38 27.73 28.17 7,060,971 +0.32(+1.16%)
Jan 15, 2021 27.77 28.11 27.51 27.85 8,012,339 -0.08(-0.28%)
Jan 14, 2021 27.94 28.12 27.61 27.93 9,792,762 +0.06(+0.22%)
Jan 13, 2021 28.05 28.16 27.85 27.87 7,049,840 -0.15(-0.53%)
Jan 12, 2021 28.60 28.71 27.61 28.01 12,635,142 -0.58(-2.04%)
Jan 11, 2021 29.21 29.31 28.51 28.60 10,104,265 -0.67(-2.29%)
Jan 08, 2021 29.17 29.29 28.91 29.27 7,152,648 -0.06(-0.21%)
Jan 07, 2021 29.62 29.65 29.11 29.33 7,447,150 -0.22(-0.74%)
Jan 06, 2021 29.33 29.77 29.08 29.55 7,758,243 +0.32(+1.10%)
Jan 05, 2021 29.85 29.96 28.92 29.22 10,399,097 -0.57(-1.93%)
Jan 04, 2021 30.11 30.19 29.52 29.80 6,689,259 -0.37(-1.24%)
Dec 31, 2020 30.17 30.17 30.17 2,801,697 -0.01(-0.03%)
Dec 30, 2020 30.38 30.50 30.16 30.18 2,801,697 -0.20(-0.66%)
Dec 29, 2020 30.74 30.78 30.23 30.38 3,818,266 -0.27(-0.88%)
Dec 28, 2020 30.51 30.83 30.41 30.65 4,101,157 +0.20(+0.66%)
Dec 24, 2020 30.29 30.45 30.14 30.45 1,810,245 +0.16(+0.52%)
Dec 23, 2020 29.98 30.50 29.98 30.30 4,109,547 +0.36(+1.19%)
Dec 22, 2020 30.12 30.30 29.89 29.94 4,269,762 -0.16(-0.52%)
Dec 21, 2020 29.70 30.17 29.70 30.09 5,952,990 -0.17(-0.58%)
Dec 18, 2020 30.36 30.79 30.04 30.27 12,859,305 +0.13(+0.43%)
Dec 17, 2020 30.17 30.28 30.00 30.14 4,919,278 +0.17(+0.55%)
Dec 16, 2020 29.96 30.17 29.82 29.97 6,591,593 +0.09(+0.29%)
Dec 15, 2020 29.96 30.03 29.53 29.89 5,384,193 -0.08(-0.26%)
Dec 14, 2020 29.74 30.21 29.72 29.96 6,660,339 +0.30(+1.03%)
Dec 11, 2020 29.49 29.75 29.42 29.66 4,382,198 -0.03(-0.09%)
Dec 10, 2020 29.61 29.81 29.49 29.69 4,921,939 -0.10(-0.35%)
Dec 09, 2020 30.02 30.12 29.58 29.79 6,180,014 -0.10(-0.35%)
Dec 08, 2020 29.28 29.99 29.15 29.89 7,757,597 +0.64(+2.20%)
Dec 07, 2020 29.60 29.61 29.12 29.25 6,018,835 -0.45(-1.52%)
Dec 04, 2020 29.39 29.73 29.29 29.70 7,060,866 +0.58(+2.00%)
Dec 03, 2020 28.59 29.24 28.55 29.12 5,592,914 +0.58(+2.04%)
Dec 02, 2020 28.78 29.01 28.51 28.54 5,479,387 -0.31(-1.09%)
Dec 01, 2020 28.70 28.92 28.53 28.85 5,311,488 +0.17(+0.61%)
Nov 30, 2020 28.40 28.70 28.27 28.68 6,692,420 +0.09(+0.30%)
Nov 27, 2020 28.52 28.76 28.40 28.59 2,550,816 +0.26(+0.92%)
Nov 25, 2020 28.91 28.95 28.29 28.33 6,938,644 -0.77(-2.66%)
Nov 24, 2020 28.32 29.13 28.15 29.10 10,018,805 +1.06(+3.77%)
Nov 23, 2020 27.85 28.29 27.69 28.04 8,465,061 +0.29(+1.05%)
Nov 20, 2020 27.36 27.81 27.31 27.75 10,485,071 +0.33(+1.19%)
Nov 19, 2020 27.15 27.48 27.01 27.42 7,148,331 +0.21(+0.79%)
Nov 18, 2020 27.27 27.89 27.13 27.21 8,466,889 +0.03(+0.13%)
Nov 17, 2020 27.38 27.40 26.95 27.18 5,933,928 -0.48(-1.74%)
Nov 16, 2020 27.19 27.76 27.03 27.66 8,664,974 +0.46(+1.71%)
Nov 13, 2020 26.90 27.20 26.71 27.19 4,843,350 +0.44(+1.64%)
Nov 12, 2020 26.87 27.00 26.40 26.75 6,795,641 -0.22(-0.80%)
Nov 11, 2020 26.39 26.99 26.17 26.97 9,079,041 +0.75(+2.85%)
Nov 10, 2020 25.84 26.28 25.40 26.22 15,555,639 -0.12(-0.46%)
Nov 09, 2020 27.96 28.03 26.30 26.34 12,359,826 -0.79(-2.92%)
Nov 06, 2020 27.42 27.52 27.05 27.13 4,730,243 -0.14(-0.50%)
Nov 05, 2020 27.41 27.84 27.07 27.27 9,206,480 -0.10(-0.38%)
Nov 04, 2020 27.59 27.95 27.33 27.37 7,170,102 +0.03(+0.13%)
Nov 03, 2020 27.41 27.96 27.27 27.34 6,302,335 +0.09(+0.35%)
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.