Skip to main content

Kraft Heinz Company (NQ: KHC )

35.14 +0.10 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 35.53 35.78 35.05 35.51 8,911,581 -0.34(-0.96%)
Apr 29, 2021 34.62 36.10 34.54 35.85 9,184,066 +1.35(+3.91%)
Apr 28, 2021 34.62 34.81 34.37 34.50 8,616,696 +0.02(+0.05%)
Apr 27, 2021 34.60 34.86 34.45 34.49 4,650,389 -0.03(-0.07%)
Apr 26, 2021 34.73 34.92 34.31 34.51 8,230,220 -0.24(-0.69%)
Apr 23, 2021 34.78 34.94 34.56 34.75 5,495,785 -0.48(-1.37%)
Apr 22, 2021 35.66 35.68 35.09 35.23 6,543,712 -0.52(-1.47%)
Apr 21, 2021 35.06 35.81 35.06 35.76 7,798,279 +0.47(+1.34%)
Apr 20, 2021 35.12 35.32 34.77 35.29 6,811,083 +0.07(+0.20%)
Apr 19, 2021 35.15 35.57 34.80 35.22 7,573,125 -0.04(-0.12%)
Apr 16, 2021 35.40 35.66 35.06 35.26 9,477,160 -0.04(-0.12%)
Apr 15, 2021 34.68 35.37 34.66 35.30 7,840,054 +0.67(+1.94%)
Apr 14, 2021 34.90 35.08 34.11 34.63 12,023,348 -0.56(-1.59%)
Apr 13, 2021 35.05 35.48 34.92 35.19 8,422,778 +0.19(+0.54%)
Apr 12, 2021 34.67 35.17 34.53 35.00 6,523,090 +0.48(+1.40%)
Apr 09, 2021 35.13 35.34 34.31 34.52 6,378,571 -0.58(-1.64%)
Apr 08, 2021 34.91 35.13 34.85 35.10 4,921,755 +0.15(+0.42%)
Apr 07, 2021 35.13 35.18 34.74 34.95 4,277,289 -0.05(-0.15%)
Apr 06, 2021 34.49 35.08 34.49 35.00 5,765,096 +0.34(+0.97%)
Apr 05, 2021 34.47 34.82 34.46 34.67 5,135,516 +0.24(+0.70%)
Apr 01, 2021 34.46 34.48 33.86 34.43 5,303,809 +0.03(+0.07%)
Mar 31, 2021 34.45 34.71 34.18 34.40 6,593,389 -0.24(-0.70%)
Mar 30, 2021 35.17 35.44 34.55 34.64 9,519,692 -0.43(-1.23%)
Mar 29, 2021 34.37 35.40 34.28 35.07 11,517,535 +0.64(+1.87%)
Mar 26, 2021 33.84 34.52 33.44 34.43 11,587,730 +0.71(+2.12%)
Mar 25, 2021 33.14 33.82 32.71 33.71 6,295,340 +0.83(+2.54%)
Mar 24, 2021 33.40 33.51 32.87 32.88 6,469,501 -0.59(-1.77%)
Mar 23, 2021 34.02 34.09 33.43 33.47 8,910,285 -0.54(-1.59%)
Mar 22, 2021 33.57 34.04 33.51 34.01 8,414,665 +0.35(+1.05%)
Mar 19, 2021 33.51 33.91 33.20 33.66 11,588,428 +0.17(+0.51%)
Mar 18, 2021 33.48 33.76 33.34 33.49 9,382,125 -0.12(-0.36%)
Mar 17, 2021 33.40 33.67 33.08 33.61 7,448,910 +0.29(+0.88%)
Mar 16, 2021 33.22 33.50 33.08 33.32 7,551,585 +0.18(+0.55%)
Mar 15, 2021 32.78 33.41 32.75 33.14 8,047,185 +0.36(+1.10%)
Mar 12, 2021 33.14 33.19 32.52 32.77 10,426,457 -0.31(-0.94%)
Mar 11, 2021 33.55 33.64 33.02 33.08 6,905,540 -0.55(-1.64%)
Mar 10, 2021 33.73 33.80 33.15 33.63 8,542,891 +0.32(+0.97%)
Mar 09, 2021 33.07 33.68 32.69 33.31 10,264,453 +0.39(+1.19%)
Mar 08, 2021 32.20 33.09 32.20 32.92 7,956,914 +0.70(+2.17%)
Mar 05, 2021 31.98 32.54 31.77 32.22 8,883,730 +0.54(+1.72%)
Mar 04, 2021 32.37 33.10 31.29 31.68 13,251,828 -0.66(-2.03%)
Mar 03, 2021 31.57 32.42 31.52 32.33 7,676,903 +0.56(+1.77%)
Mar 02, 2021 31.64 32.03 31.40 31.77 6,362,087 +0.20(+0.62%)
Mar 01, 2021 31.31 31.83 31.12 31.57 7,277,072 +0.60(+1.95%)
Feb 26, 2021 31.71 31.85 30.96 30.97 9,268,671 -0.76(-2.39%)
Feb 25, 2021 32.29 32.77 31.68 31.73 12,266,045 -0.28(-0.88%)
Feb 24, 2021 31.51 32.03 31.21 32.01 6,851,737 +0.41(+1.29%)
Feb 23, 2021 31.84 32.18 31.05 31.60 8,271,047 -0.09(-0.30%)
Feb 22, 2021 31.80 31.95 31.55 31.69 7,951,981 -0.21(-0.67%)
Feb 19, 2021 32.77 32.90 31.65 31.91 16,856,144 -1.26(-3.80%)
Feb 18, 2021 31.61 33.39 31.38 33.17 26,448,224 +1.65(+5.24%)
Feb 17, 2021 30.14 31.62 29.98 31.52 12,501,180 +1.41(+4.69%)
Feb 16, 2021 30.11 30.35 29.92 30.10 7,454,064 -0.03(-0.08%)
Feb 12, 2021 30.43 31.02 30.04 30.13 10,362,765 -0.13(-0.42%)
Feb 11, 2021 29.14 30.89 28.86 30.26 23,939,642 +1.40(+4.87%)
Feb 10, 2021 28.86 29.00 28.70 28.85 7,218,369 +0.15(+0.53%)
Feb 09, 2021 28.87 29.03 28.47 28.70 5,490,550 -0.17(-0.59%)
Feb 08, 2021 28.88 28.96 28.61 28.87 5,962,583 +0.09(+0.33%)
Feb 05, 2021 28.37 29.06 28.22 28.77 9,492,447 +0.75(+2.67%)
Feb 04, 2021 28.18 28.42 27.97 28.02 10,746,605 -0.08(-0.27%)
Feb 03, 2021 28.32 28.32 27.90 28.10 5,081,383 -0.13(-0.45%)
Feb 02, 2021 28.31 29.70 27.86 28.23 10,096,708 -0.08(-0.27%)
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.