Skip to main content

Kraft Heinz Company (NQ: KHC )

39.83 +0.34 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 38.21 38.47 37.99 38.20 5,370,812 -0.01(-0.03%)
Mar 30, 2022 38.08 38.22 37.71 38.21 4,577,729 +0.03(+0.08%)
Mar 29, 2022 38.29 38.36 37.81 38.18 5,135,302 -0.02(-0.05%)
Mar 28, 2022 38.15 38.23 37.59 38.20 3,626,955 +0.10(+0.25%)
Mar 25, 2022 37.50 38.17 37.43 38.10 5,216,376 +0.64(+1.71%)
Mar 24, 2022 37.11 37.56 36.96 37.46 4,681,638 +0.34(+0.91%)
Mar 23, 2022 37.12 37.48 36.85 37.12 6,077,459 +0.32(+0.87%)
Mar 22, 2022 36.69 36.83 36.40 36.80 5,674,598 +0.32(+0.88%)
Mar 21, 2022 36.45 36.79 36.32 36.48 5,187,361 +0.00(+0.00%)
Mar 18, 2022 36.29 36.53 35.95 36.48 9,681,389 -0.13(-0.34%)
Mar 17, 2022 36.54 36.73 36.11 36.61 4,527,184 +0.07(+0.19%)
Mar 16, 2022 36.60 36.67 36.04 36.54 5,912,863 -0.14(-0.37%)
Mar 15, 2022 36.59 37.19 36.36 36.68 7,553,167 +0.13(+0.34%)
Mar 14, 2022 36.41 36.81 36.19 36.55 6,491,664 +0.32(+0.88%)
Mar 11, 2022 36.59 37.02 36.20 36.23 4,870,039 -0.17(-0.48%)
Mar 10, 2022 36.37 36.03 36.40 5,378,297 -0.23(-0.64%)
Mar 09, 2022 37.53 37.70 36.54 36.64 10,882,484 -0.46(-1.24%)
Mar 08, 2022 38.29 38.82 37.04 37.10 9,355,520 -1.43(-3.71%)
Mar 07, 2022 37.89 39.22 37.67 38.53 10,316,576 +0.30(+0.78%)
Mar 04, 2022 37.86 38.55 37.56 38.23 6,865,036 -0.11(-0.28%)
Mar 03, 2022 37.73 38.44 37.71 38.34 9,604,995 +0.84(+2.25%)
Mar 02, 2022 37.07 37.72 36.67 37.49 7,639,558 +0.37(+1.01%)
Mar 01, 2022 37.40 37.65 36.83 37.12 7,094,604 -0.52(-1.38%)
Feb 28, 2022 37.31 37.70 37.25 37.63 7,597,619 -0.49(-1.28%)
Feb 25, 2022 37.60 38.47 37.92 38.12 7,960,761 +0.72(+1.92%)
Feb 24, 2022 37.84 38.08 36.58 37.40 13,268,007 -1.07(-2.79%)
Feb 23, 2022 38.81 38.94 38.24 38.48 14,425,080 -0.29(-0.74%)
Feb 22, 2022 36.80 38.81 36.52 38.77 22,408,790 +1.86(+5.04%)
Feb 18, 2022 36.91 0 +0.64(+1.77%)
Feb 17, 2022 35.05 36.32 34.83 36.26 15,620,424 +1.12(+3.19%)
Feb 16, 2022 33.87 35.65 33.64 35.14 14,919,557 +1.86(+5.59%)
Feb 15, 2022 33.32 33.54 33.08 33.28 8,241,672 +0.09(+0.26%)
Feb 14, 2022 33.39 33.55 32.69 33.19 7,302,127 -0.13(-0.40%)
Feb 11, 2022 32.96 33.54 32.88 33.33 7,420,226 +0.42(+1.28%)
Feb 10, 2022 33.40 33.58 32.81 32.90 7,108,130 -0.63(-1.89%)
Feb 09, 2022 33.65 33.86 33.44 33.54 6,260,409 +0.01(+0.03%)
Feb 08, 2022 33.44 33.70 33.25 33.53 5,653,426 +0.21(+0.63%)
Feb 07, 2022 33.39 33.59 33.05 33.32 6,871,952 -0.03(-0.09%)
Feb 04, 2022 34.17 34.39 33.30 33.35 13,494,512 -1.05(-3.04%)
Feb 03, 2022 34.99 34.30 34.39 8,318,629 -0.52(-1.48%)
Feb 02, 2022 34.78 35.03 34.30 34.91 7,685,600 +0.24(+0.69%)
Feb 01, 2022 34.21 34.75 34.02 34.67 6,230,115 +0.32(+0.92%)
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%)
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.