Skip to main content

Kraft Heinz Company (NQ: KHC )

38.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.