Skip to main content

Kraft Heinz Company (NQ: KHC )

36.90 +0.37 (+1.02%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 36.47 36.52 35.79 36.03 9,719,888 -0.44(-1.21%)
Oct 28, 2022 35.67 36.58 35.36 36.47 9,446,378 +0.86(+2.42%)
Oct 27, 2022 34.81 36.23 34.71 35.61 13,033,308 +1.04(+3.01%)
Oct 26, 2022 35.50 35.67 33.83 34.57 11,737,876 -0.14(-0.40%)
Oct 25, 2022 34.14 34.83 33.79 34.71 10,812,726 +0.51(+1.48%)
Oct 24, 2022 33.51 34.28 33.44 34.21 8,701,947 +1.23(+3.72%)
Oct 21, 2022 32.91 33.24 32.68 32.98 10,931,404 -0.12(-0.37%)
Oct 20, 2022 34.06 34.12 33.07 33.10 7,681,518 -0.89(-2.62%)
Oct 19, 2022 33.75 34.05 33.67 33.99 7,373,740 +0.21(+0.61%)
Oct 18, 2022 33.41 33.91 33.40 33.79 7,267,363 +0.54(+1.63%)
Oct 17, 2022 33.60 33.88 33.22 33.24 6,656,196 -0.22(-0.67%)
Oct 14, 2022 33.53 34.17 33.36 33.47 11,664,569 -0.05(-0.14%)
Oct 13, 2022 32.76 33.69 32.65 33.52 9,986,746 +0.45(+1.36%)
Oct 12, 2022 32.93 33.41 32.82 33.07 10,149,216 +0.34(+1.03%)
Oct 11, 2022 31.74 32.81 31.72 32.73 10,818,372 +0.81(+2.55%)
Oct 10, 2022 31.85 32.29 31.43 31.91 12,157,347 +0.97(+3.15%)
Oct 07, 2022 31.29 31.37 30.73 30.94 7,244,854 -0.37(-1.17%)
Oct 06, 2022 31.75 31.79 31.16 31.30 6,208,627 -0.44(-1.39%)
Oct 05, 2022 31.94 31.98 31.07 31.74 6,733,555 -0.41(-1.28%)
Oct 04, 2022 31.86 32.49 31.84 32.16 8,164,735 +0.35(+1.09%)
Oct 03, 2022 31.44 31.92 31.25 31.81 7,160,579 +0.57(+1.83%)
Sep 30, 2022 31.47 31.53 31.12 31.24 9,525,653 -0.20(-0.63%)
Sep 29, 2022 31.39 31.55 30.99 31.44 7,598,405 -0.06(-0.18%)
Sep 28, 2022 30.96 31.68 30.66 31.49 7,597,141 +0.63(+2.03%)
Sep 27, 2022 31.93 32.27 30.81 30.86 9,451,356 -1.04(-3.26%)
Sep 26, 2022 31.59 32.14 31.59 31.90 8,325,806 +0.13(+0.41%)
Sep 23, 2022 31.93 32.15 31.34 31.77 8,547,274 -0.32(-0.99%)
Sep 22, 2022 32.31 32.49 32.07 32.09 6,321,117 -0.17(-0.52%)
Sep 21, 2022 32.16 32.93 31.86 32.26 9,669,957 +0.47(+1.47%)
Sep 20, 2022 32.27 32.31 31.65 31.79 9,603,533 -0.63(-1.94%)
Sep 19, 2022 32.50 32.82 32.39 32.42 10,212,831 -0.09(-0.29%)
Sep 16, 2022 32.33 32.63 32.09 32.51 32,333,190 +0.09(+0.29%)
Sep 15, 2022 32.77 32.99 32.27 32.42 7,865,859 -0.33(-1.00%)
Sep 14, 2022 33.00 33.31 32.62 32.75 9,082,164 -0.09(-0.29%)
Sep 13, 2022 34.10 34.30 32.73 32.84 12,585,313 -1.56(-4.55%)
Sep 12, 2022 34.35 34.54 34.23 34.40 7,146,142 +0.25(+0.74%)
Sep 09, 2022 33.97 34.33 33.71 34.15 8,518,434 +0.37(+1.11%)
Sep 08, 2022 34.75 34.77 33.55 33.78 10,846,704 -1.18(-3.38%)
Sep 07, 2022 34.84 35.14 33.65 34.96 12,175,976 -0.10(-0.29%)
Sep 06, 2022 35.03 35.23 34.41 35.06 10,472,230 +0.11(+0.32%)
Sep 02, 2022 35.50 36.04 34.81 34.95 6,571,067 -0.37(-1.03%)
Sep 01, 2022 34.97 35.43 34.70 35.31 6,447,137 +0.28(+0.80%)
Aug 31, 2022 35.14 35.50 34.99 35.03 5,526,277 -0.01(-0.03%)
Aug 30, 2022 35.60 35.64 34.97 35.04 5,283,258 -0.64(-1.79%)
Aug 29, 2022 35.55 35.88 35.35 35.68 7,988,935 -0.02(-0.05%)
Aug 26, 2022 36.18 36.39 35.70 35.70 5,844,827 -0.47(-1.29%)
Aug 25, 2022 36.10 36.39 36.02 36.17 4,628,280 +0.09(+0.26%)
Aug 24, 2022 35.85 36.11 35.73 36.07 6,044,310 +0.18(+0.49%)
Aug 23, 2022 35.66 36.17 35.59 35.90 5,883,182 +0.29(+0.81%)
Aug 22, 2022 35.67 35.75 35.32 35.61 7,002,959 -0.11(-0.31%)
Aug 19, 2022 35.33 35.75 35.17 35.72 9,604,100 +0.25(+0.71%)
Aug 18, 2022 35.33 35.49 35.05 35.47 8,159,830 +0.06(+0.16%)
Aug 17, 2022 35.75 35.97 35.36 35.41 6,379,074 -0.58(-1.62%)
Aug 16, 2022 35.83 36.11 35.66 36.00 6,283,154 +0.25(+0.70%)
Aug 15, 2022 35.68 36.08 35.23 35.75 7,615,408 -0.10(-0.28%)
Aug 12, 2022 36.05 36.09 35.61 35.85 4,942,820 -0.06(-0.16%)
Aug 11, 2022 35.83 36.46 35.83 35.91 6,762,419 +0.09(+0.26%)
Aug 10, 2022 35.70 35.96 35.63 35.81 6,405,363 +0.21(+0.60%)
Aug 09, 2022 35.14 35.64 35.10 35.60 6,078,081 +0.57(+1.61%)
Aug 08, 2022 35.03 35.29 34.91 35.03 4,617,092 +0.20(+0.59%)
Aug 05, 2022 34.33 34.87 33.98 34.83 5,051,673 +0.48(+1.40%)
Aug 04, 2022 34.56 34.74 34.27 34.35 4,856,301 -0.27(-0.78%)
Aug 03, 2022 34.31 34.78 33.94 34.62 5,988,287 +0.23(+0.67%)
Aug 02, 2022 34.64 34.94 34.36 34.38 6,116,102 -0.32(-0.91%)
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.