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 (%)
Mar 29, 2018 47.15 47.15 47.15 0 +0.70(+1.50%)
Mar 28, 2018 46.05 46.90 45.98 46.45 6,312,773 +0.51(+1.10%)
Mar 27, 2018 46.73 46.91 45.71 45.94 6,970,777 -0.72(-1.54%)
Mar 26, 2018 46.08 46.72 45.82 46.66 7,014,056 +1.23(+2.70%)
Mar 23, 2018 45.97 46.67 45.38 45.44 8,344,745 -0.38(-0.83%)
Mar 22, 2018 46.72 46.90 45.79 45.82 10,776,072 -1.11(-2.36%)
Mar 21, 2018 47.33 47.50 46.74 46.92 9,364,905 -0.90(-1.88%)
Mar 20, 2018 48.47 48.60 47.55 47.82 9,911,900 -0.58(-1.20%)
Mar 19, 2018 49.34 49.47 48.12 48.40 9,177,945 -1.07(-2.16%)
Mar 16, 2018 49.54 49.84 49.15 49.47 9,518,266 -0.08(-0.15%)
Mar 15, 2018 50.26 50.46 49.29 49.55 6,457,000 -0.85(-1.68%)
Mar 14, 2018 51.18 51.40 50.12 50.40 5,153,616 -0.60(-1.17%)
Mar 13, 2018 51.35 51.43 50.83 50.99 4,440,008 -0.25(-0.49%)
Mar 12, 2018 50.91 51.39 50.79 51.24 3,505,100 +0.36(+0.70%)
Mar 09, 2018 50.86 51.17 50.36 50.89 6,488,158 +0.18(+0.36%)
Mar 08, 2018 50.84 50.99 50.31 50.71 4,600,536 +0.12(+0.23%)
Mar 07, 2018 50.69 50.59 4,422,235 -0.23(-0.46%)
Mar 06, 2018 50.77 50.90 50.42 50.82 4,716,643 +0.25(+0.50%)
Mar 05, 2018 50.03 50.79 50.03 50.57 5,214,942 +0.20(+0.39%)
Mar 02, 2018 50.26 50.70 49.88 50.37 6,428,550 +0.21(+0.42%)
Mar 01, 2018 50.35 50.99 49.76 50.16 6,946,309 -0.12(-0.24%)
Feb 28, 2018 51.20 51.44 50.27 50.28 8,257,830 -0.61(-1.21%)
Feb 27, 2018 52.20 52.50 50.89 50.90 7,216,077 -1.40(-2.68%)
Feb 26, 2018 52.19 52.49 51.41 52.30 10,028,566 +0.54(+1.04%)
Feb 23, 2018 50.96 51.83 50.51 51.76 7,655,461 +1.03(+2.04%)
Feb 22, 2018 50.72 7,959,203 +0.13(+0.25%)
Feb 21, 2018 51.68 51.69 50.57 50.60 8,837,808 -0.91(-1.78%)
Feb 20, 2018 53.08 53.09 51.01 51.51 11,618,913 -1.58(-2.98%)
Feb 16, 2018 53.09 53.09 53.09 0 -1.43(-2.63%)
Feb 15, 2018 54.14 54.58 53.03 54.53 9,878,902 +0.59(+1.10%)
Feb 14, 2018 53.50 54.02 53.02 53.93 7,338,220 +0.16(+0.29%)
Feb 13, 2018 53.63 53.99 53.01 53.78 5,377,284 -0.08(-0.14%)
Feb 12, 2018 53.63 54.47 53.62 53.85 5,819,632 +0.32(+0.60%)
Feb 09, 2018 53.99 54.49 52.68 53.53 9,162,520 -0.15(-0.28%)
Feb 08, 2018 55.19 55.52 53.65 53.68 10,944,346 -1.48(-2.68%)
Feb 07, 2018 55.37 56.03 55.13 55.16 8,988,970 -0.57(-1.02%)
Feb 06, 2018 55.37 55.73 54.03 55.73 10,058,695 -0.52(-0.92%)
Feb 05, 2018 57.96 58.45 56.03 56.24 7,149,131 -1.64(-2.84%)
Feb 02, 2018 58.58 58.75 57.48 57.89 6,987,213 -1.03(-1.76%)
Feb 01, 2018 58.58 58.93 58.19 58.92 4,160,297 +0.13(+0.23%)
Jan 31, 2018 58.96 59.15 58.39 58.78 6,451,441 -0.08(-0.14%)
Jan 30, 2018 58.97 59.74 58.93 58.87 4,446,132 +0.06(+0.10%)
Jan 29, 2018 59.37 59.90 58.78 58.81 4,374,439 -0.73(-1.22%)
Jan 26, 2018 59.92 59.99 58.79 59.53 6,363,965 -0.21(-0.35%)
Jan 25, 2018 59.99 60.33 59.53 59.74 3,903,508 -0.14(-0.24%)
Jan 24, 2018 60.37 60.43 59.77 59.89 4,160,034 -0.31(-0.51%)
Jan 23, 2018 59.81 60.39 59.66 60.19 3,777,819 +0.08(+0.12%)
Jan 22, 2018 59.86 60.33 59.81 60.12 5,318,392 +0.38(+0.64%)
Jan 19, 2018 59.64 59.96 59.32 59.74 4,999,874 +0.29(+0.49%)
Jan 18, 2018 60.11 60.44 59.28 59.44 4,591,952 -0.60(-1.00%)
Jan 17, 2018 59.32 60.49 59.08 60.04 8,731,182 +1.07(+1.82%)
Jan 16, 2018 58.47 59.18 58.16 58.97 7,104,602 +0.97(+1.67%)
Jan 12, 2018 58.01 58.01 58.01 0 +0.16(+0.29%)
Jan 11, 2018 58.51 58.64 57.76 57.84 4,658,201 -0.57(-0.98%)
Jan 10, 2018 58.41 5,098,969 -0.55(-0.93%)
Jan 09, 2018 58.90 59.03 58.53 58.96 4,582,906 +0.10(+0.18%)
Jan 08, 2018 58.36 58.93 58.36 58.85 4,169,948 +0.48(+0.82%)
Jan 05, 2018 58.52 58.74 57.92 58.37 5,537,332 -0.05(-0.09%)
Jan 04, 2018 57.92 58.66 57.79 58.42 4,811,990 +0.67(+1.17%)
Jan 03, 2018 57.99 58.19 57.67 57.75 4,491,698 -0.01(-0.01%)
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.