Skip to main content

Kraft Heinz Company (NQ: KHC )

39.89 +0.47 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 45.34 45.37 43.93 44.91 10,879,839 -0.72(-1.58%)
Oct 30, 2018 45.44 46.10 45.20 45.63 7,363,400 +0.27(+0.59%)
Oct 29, 2018 45.07 45.84 44.70 45.36 7,713,906 +0.71(+1.59%)
Oct 26, 2018 45.35 45.41 44.36 44.65 7,932,076 -1.09(-2.38%)
Oct 25, 2018 45.55 46.19 45.21 45.73 6,992,907 +0.16(+0.36%)
Oct 24, 2018 46.09 46.88 45.51 45.57 7,140,411 -0.67(-1.45%)
Oct 23, 2018 45.91 46.45 45.36 46.24 7,869,640 +0.32(+0.69%)
Oct 22, 2018 47.10 47.45 45.82 45.92 9,046,055 -1.10(-2.35%)
Oct 19, 2018 45.87 47.18 45.83 47.02 10,870,739 +1.65(+3.64%)
Oct 18, 2018 46.08 46.50 45.28 45.37 7,436,759 -0.70(-1.52%)
Oct 17, 2018 45.27 46.58 45.18 46.08 8,684,187 +0.78(+1.73%)
Oct 16, 2018 44.69 45.47 44.51 45.29 5,892,434 +0.79(+1.78%)
Oct 15, 2018 44.16 44.90 44.16 44.50 5,911,738 +0.19(+0.42%)
Oct 12, 2018 44.07 44.47 43.32 44.31 11,570,549 +0.34(+0.78%)
Oct 11, 2018 45.72 45.94 43.76 43.97 11,745,047 -1.57(-3.44%)
Oct 10, 2018 45.59 46.59 45.53 45.54 9,547,079 -0.27(-0.59%)
Oct 09, 2018 46.81 46.96 45.41 45.81 10,449,205 -0.81(-1.74%)
Oct 08, 2018 45.63 46.82 45.63 46.61 7,418,940 +0.96(+2.09%)
Oct 05, 2018 45.50 45.78 45.12 45.66 5,096,481 +0.30(+0.67%)
Oct 04, 2018 45.30 45.65 45.05 45.36 5,324,121 -0.07(-0.14%)
Oct 03, 2018 45.81 46.16 45.24 45.42 6,604,071 -0.27(-0.59%)
Oct 02, 2018 45.40 45.99 45.31 45.69 4,810,876 +0.32(+0.70%)
Oct 01, 2018 45.33 45.70 45.11 45.37 7,599,923 +0.35(+0.78%)
Sep 28, 2018 44.92 45.29 44.44 45.02 7,963,168 +0.06(+0.13%)
Sep 27, 2018 45.02 45.57 44.38 44.96 9,646,999 -0.11(-0.24%)
Sep 26, 2018 45.67 45.68 44.99 45.07 6,654,431 -0.40(-0.88%)
Sep 25, 2018 46.28 46.43 45.42 45.47 4,667,636 -0.70(-1.52%)
Sep 24, 2018 46.57 46.81 45.94 46.17 5,788,689 -0.49(-1.05%)
Sep 21, 2018 47.33 47.33 46.61 46.66 14,130,357 -0.37(-0.78%)
Sep 20, 2018 46.79 47.33 46.75 47.03 6,566,760 +0.56(+1.20%)
Sep 19, 2018 46.83 46.93 46.42 46.48 6,217,646 -0.17(-0.37%)
Sep 18, 2018 47.26 47.42 46.06 46.65 8,917,529 -1.02(-2.14%)
Sep 17, 2018 47.40 47.78 47.14 47.67 9,173,331 -0.51(-1.05%)
Sep 14, 2018 48.44 48.49 47.87 48.17 4,839,545 -0.42(-0.87%)
Sep 13, 2018 48.40 48.94 48.12 48.60 7,199,480 +0.30(+0.63%)
Sep 12, 2018 47.57 48.63 47.22 48.30 8,200,198 +1.11(+2.35%)
Sep 11, 2018 46.85 47.28 46.31 47.19 9,324,465 +0.42(+0.91%)
Sep 10, 2018 46.48 46.96 46.41 46.76 10,141,923 +0.53(+1.15%)
Sep 07, 2018 46.31 46.34 45.89 46.23 8,343,246 -0.17(-0.37%)
Sep 06, 2018 46.60 46.77 45.80 46.40 10,798,967 -0.16(-0.35%)
Sep 05, 2018 46.28 47.15 45.99 46.57 8,647,226 +0.28(+0.60%)
Sep 04, 2018 47.75 47.89 46.20 46.29 8,469,102 -1.32(-2.76%)
Aug 31, 2018 47.60 47.60 47.60 0 +0.04(+0.09%)
Aug 30, 2018 48.31 48.66 47.52 47.56 6,198,419 -0.88(-1.82%)
Aug 29, 2018 48.12 48.50 47.84 48.44 6,351,672 +0.42(+0.87%)
Aug 28, 2018 48.62 48.91 48.03 48.03 5,255,584 -0.64(-1.31%)
Aug 27, 2018 48.49 48.91 48.35 48.66 4,280,431 +0.44(+0.91%)
Aug 24, 2018 48.13 48.54 48.00 48.22 5,524,544 +0.19(+0.39%)
Aug 23, 2018 48.41 48.60 47.99 48.04 6,340,586 -0.61(-1.26%)
Aug 22, 2018 49.00 49.10 48.48 48.65 3,947,571 -0.24(-0.48%)
Aug 21, 2018 49.63 49.63 48.68 48.89 5,936,592 -0.65(-1.32%)
Aug 20, 2018 49.86 50.39 49.51 49.54 5,688,268 -0.31(-0.62%)
Aug 17, 2018 49.26 50.09 48.83 49.85 7,855,203 +0.81(+1.65%)
Aug 16, 2018 48.17 49.14 48.06 49.04 7,665,595 +1.28(+2.68%)
Aug 15, 2018 48.14 48.16 47.67 47.76 6,556,550 -0.35(-0.72%)
Aug 14, 2018 48.09 48.55 48.04 48.11 5,492,877 +0.19(+0.40%)
Aug 13, 2018 48.08 48.26 47.55 47.92 7,163,745 -0.30(-0.62%)
Aug 10, 2018 48.30 48.50 47.77 48.21 6,331,844 -0.28(-0.58%)
Aug 09, 2018 48.84 49.00 48.24 48.50 8,126,664 -0.23(-0.46%)
Aug 08, 2018 48.56 49.18 48.09 48.72 13,675,522 -0.84(-1.70%)
Aug 07, 2018 50.52 50.55 49.37 49.56 8,092,810 -0.79(-1.57%)
Aug 06, 2018 51.61 51.83 50.24 50.36 9,220,833 -1.76(-3.38%)
Aug 03, 2018 49.31 52.53 48.80 52.12 20,041,808 +4.11(+8.55%)
Aug 02, 2018 47.77 48.21 47.08 48.01 7,972,532 +0.10(+0.20%)
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.