Skip to main content

Kraft Heinz Company (NQ: KHC )

36.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 24.54 26.47 23.24 26.36 47,484,432 +3.12(+13.44%)
Oct 30, 2019 22.91 23.39 22.78 23.24 11,771,632 +0.29(+1.28%)
Oct 29, 2019 23.13 23.16 22.86 22.95 7,443,233 -0.19(-0.81%)
Oct 28, 2019 23.13 23.22 22.94 23.13 6,745,214 -0.01(-0.04%)
Oct 25, 2019 23.18 23.31 23.00 23.14 4,882,680 -0.06(-0.25%)
Oct 24, 2019 23.35 23.35 22.93 23.20 6,237,020 -0.13(-0.56%)
Oct 23, 2019 23.22 23.33 22.89 23.33 8,456,153 +0.09(+0.39%)
Oct 22, 2019 22.69 23.30 22.45 23.24 7,433,168 +0.56(+2.48%)
Oct 21, 2019 22.51 22.85 22.35 22.68 6,281,456 +0.16(+0.72%)
Oct 18, 2019 22.69 22.97 22.51 22.51 6,667,331 -0.13(-0.58%)
Oct 17, 2019 22.43 22.69 22.25 22.65 5,333,011 +0.27(+1.20%)
Oct 16, 2019 22.44 22.69 22.34 22.38 5,001,377 -0.04(-0.18%)
Oct 15, 2019 22.26 22.52 22.10 22.42 6,198,679 +0.14(+0.62%)
Oct 14, 2019 22.08 22.34 21.84 22.28 4,968,519 +0.20(+0.89%)
Oct 11, 2019 22.04 22.28 21.99 22.08 11,421,616 +0.11(+0.52%)
Oct 10, 2019 21.85 22.07 21.79 21.97 4,508,870 +0.17(+0.79%)
Oct 09, 2019 21.91 21.95 21.64 21.80 4,670,513 +0.02(+0.07%)
Oct 08, 2019 21.92 22.02 21.63 21.78 6,912,091 -0.19(-0.85%)
Oct 07, 2019 22.04 22.16 21.79 21.97 5,162,117 -0.03(-0.13%)
Oct 04, 2019 21.63 22.02 21.54 22.00 4,395,221 +0.35(+1.64%)
Oct 03, 2019 21.60 21.66 21.18 21.64 6,742,870 -0.01(-0.04%)
Oct 02, 2019 22.19 22.21 21.42 21.65 8,800,825 -0.64(-2.89%)
Oct 01, 2019 22.78 22.83 22.20 22.29 5,872,528 -0.48(-2.11%)
Sep 30, 2019 22.74 22.85 22.52 22.78 6,002,457 +0.07(+0.32%)
Sep 27, 2019 22.91 23.02 22.59 22.70 6,369,092 -0.14(-0.61%)
Sep 26, 2019 23.00 23.07 22.74 22.84 8,349,421 -0.09(-0.39%)
Sep 25, 2019 22.82 23.00 22.73 22.93 7,307,480 +0.15(+0.68%)
Sep 24, 2019 23.00 23.04 22.57 22.78 9,048,053 -0.22(-0.96%)
Sep 23, 2019 23.00 23.06 22.77 23.00 10,741,494 +0.05(+0.21%)
Sep 20, 2019 22.92 23.22 22.85 22.95 10,977,446 -0.01(-0.04%)
Sep 19, 2019 23.16 23.24 22.87 22.95 10,065,236 -0.21(-0.92%)
Sep 18, 2019 23.08 23.29 22.91 23.17 11,492,414 +0.04(+0.18%)
Sep 17, 2019 23.23 23.42 23.03 23.13 31,164,822 -1.03(-4.25%)
Sep 16, 2019 23.75 24.27 23.71 24.15 7,481,947 +0.30(+1.26%)
Sep 13, 2019 23.80 24.04 23.71 23.85 6,587,007 +0.18(+0.76%)
Sep 12, 2019 24.11 24.23 23.63 23.67 8,612,667 -0.30(-1.26%)
Sep 11, 2019 23.74 24.20 23.47 23.97 12,626,976 +0.36(+1.52%)
Sep 10, 2019 22.91 23.62 22.90 23.62 10,541,897 +0.72(+3.13%)
Sep 09, 2019 22.28 22.96 22.22 22.90 11,109,164 +0.65(+2.93%)
Sep 06, 2019 21.75 22.39 21.58 22.25 12,538,908 +0.56(+2.60%)
Sep 05, 2019 21.50 22.02 21.50 21.68 8,979,751 +0.27(+1.26%)
Sep 04, 2019 21.41 21.50 21.13 21.41 7,901,188 +0.16(+0.77%)
Sep 03, 2019 20.73 21.32 20.57 21.25 10,058,254 +0.44(+2.12%)
Aug 30, 2019 20.82 21.05 20.72 20.81 8,152,393 +0.16(+0.75%)
Aug 29, 2019 20.72 20.84 20.63 20.66 7,315,727 +0.13(+0.64%)
Aug 28, 2019 20.35 20.61 20.27 20.52 5,021,899 +0.14(+0.68%)
Aug 27, 2019 20.86 20.88 20.37 20.39 8,847,915 -0.47(-2.27%)
Aug 26, 2019 20.82 20.92 20.59 20.86 8,902,810 +0.20(+0.99%)
Aug 23, 2019 20.88 21.08 20.60 20.66 9,693,008 -0.24(-1.13%)
Aug 22, 2019 20.62 20.97 20.57 20.89 9,130,557 +0.29(+1.38%)
Aug 21, 2019 20.52 20.77 20.41 20.61 6,824,533 +0.11(+0.52%)
Aug 20, 2019 20.61 20.72 20.46 20.50 8,158,731 -0.14(-0.67%)
Aug 19, 2019 20.63 20.77 20.42 20.64 8,565,909 +0.24(+1.18%)
Aug 16, 2019 20.23 20.59 20.15 20.40 12,638,041 +0.28(+1.40%)
Aug 15, 2019 20.47 20.53 19.98 20.12 12,424,079 -0.37(-1.80%)
Aug 14, 2019 20.75 21.10 20.22 20.49 18,267,798 -0.35(-1.69%)
Aug 13, 2019 20.97 21.41 20.83 20.84 20,491,716 -0.26(-1.26%)
Aug 12, 2019 21.27 21.35 20.66 21.10 18,401,946 -0.17(-0.79%)
Aug 09, 2019 22.19 22.31 21.23 21.27 24,410,452 -1.38(-6.10%)
Aug 08, 2019 21.46 22.67 20.91 22.65 55,717,408 -2.13(-8.58%)
Aug 07, 2019 24.51 24.89 23.67 24.78 13,355,784 +0.23(+0.95%)
Aug 06, 2019 25.24 25.29 24.52 24.55 10,159,725 -0.69(-2.74%)
Aug 05, 2019 25.50 25.64 25.06 25.24 12,065,544 -0.62(-2.39%)
Aug 02, 2019 26.19 26.24 25.52 25.86 7,278,203 -0.26(-0.98%)
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.