Skip to main content

Kraft Heinz Company (NQ: KHC )

34.99 -0.15 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 35.50 35.75 35.03 35.49 8,917,433 -0.34(-0.96%)
Apr 29, 2021 34.60 36.08 34.52 35.83 9,190,097 +1.35(+3.91%)
Apr 28, 2021 34.60 34.79 34.34 34.48 8,622,354 +0.02(+0.05%)
Apr 27, 2021 34.58 34.83 34.43 34.46 4,653,443 -0.03(-0.07%)
Apr 26, 2021 34.70 34.89 34.28 34.49 8,235,624 -0.24(-0.69%)
Apr 23, 2021 34.76 34.92 34.54 34.73 5,499,394 -0.48(-1.37%)
Apr 22, 2021 35.64 35.66 35.07 35.21 6,548,009 -0.52(-1.47%)
Apr 21, 2021 35.04 35.79 35.04 35.74 7,803,399 +0.47(+1.34%)
Apr 20, 2021 35.10 35.30 34.75 35.26 6,815,555 +0.07(+0.20%)
Apr 19, 2021 35.13 35.55 34.77 35.19 7,578,098 -0.04(-0.12%)
Apr 16, 2021 35.37 35.64 35.04 35.24 9,483,383 -0.04(-0.12%)
Apr 15, 2021 34.66 35.35 34.64 35.28 7,845,202 +0.67(+1.94%)
Apr 14, 2021 34.88 35.06 34.09 34.61 12,031,243 -0.56(-1.59%)
Apr 13, 2021 35.03 35.45 34.89 35.17 8,428,309 +0.19(+0.54%)
Apr 12, 2021 34.64 35.14 34.51 34.98 6,527,373 +0.48(+1.40%)
Apr 09, 2021 35.11 35.32 34.29 34.50 6,382,760 -0.58(-1.64%)
Apr 08, 2021 34.88 35.11 34.82 35.07 4,924,987 +0.15(+0.42%)
Apr 07, 2021 35.11 35.16 34.71 34.93 4,280,098 -0.05(-0.15%)
Apr 06, 2021 34.47 35.06 34.46 34.98 5,768,882 +0.34(+0.97%)
Apr 05, 2021 34.45 34.80 34.44 34.64 5,138,888 +0.24(+0.70%)
Apr 01, 2021 34.44 34.45 33.84 34.40 5,307,292 +0.03(+0.08%)
Mar 31, 2021 34.43 34.69 34.15 34.38 6,597,718 -0.24(-0.70%)
Mar 30, 2021 35.15 35.42 34.53 34.62 9,525,943 -0.43(-1.23%)
Mar 29, 2021 34.35 35.37 34.26 35.05 11,525,098 +0.64(+1.87%)
Mar 26, 2021 33.82 34.50 33.41 34.40 11,595,339 +0.71(+2.12%)
Mar 25, 2021 33.12 33.80 32.68 33.69 6,299,474 +0.83(+2.54%)
Mar 24, 2021 33.38 33.49 32.85 32.86 6,473,749 -0.59(-1.77%)
Mar 23, 2021 34.00 34.07 33.41 33.45 8,916,136 -0.54(-1.59%)
Mar 22, 2021 33.55 34.02 33.49 33.99 8,420,191 +0.35(+1.05%)
Mar 19, 2021 33.48 33.89 33.18 33.64 11,596,037 +0.17(+0.51%)
Mar 18, 2021 33.46 33.73 33.32 33.47 9,388,286 -0.12(-0.36%)
Mar 17, 2021 33.38 33.65 33.05 33.59 7,453,801 +0.29(+0.88%)
Mar 16, 2021 33.20 33.48 33.05 33.29 7,556,543 +0.18(+0.55%)
Mar 15, 2021 32.76 33.39 32.73 33.11 8,052,469 +0.36(+1.10%)
Mar 12, 2021 33.11 33.17 32.50 32.75 10,433,304 -0.31(-0.94%)
Mar 11, 2021 33.53 33.62 33.00 33.06 6,910,075 -0.55(-1.64%)
Mar 10, 2021 33.71 33.78 33.13 33.61 8,548,502 +0.32(+0.97%)
Mar 09, 2021 33.05 33.66 32.67 33.29 10,271,195 +0.39(+1.19%)
Mar 08, 2021 32.17 33.07 32.17 32.90 7,962,140 +0.70(+2.17%)
Mar 05, 2021 31.96 32.52 31.75 32.20 8,889,564 +0.54(+1.72%)
Mar 04, 2021 32.35 33.08 31.26 31.66 13,260,532 -0.66(-2.03%)
Mar 03, 2021 31.55 32.40 31.50 32.31 7,681,945 +0.56(+1.77%)
Mar 02, 2021 31.62 32.01 31.38 31.75 6,366,265 +0.20(+0.62%)
Mar 01, 2021 31.29 31.81 31.10 31.55 7,281,851 +0.60(+1.95%)
Feb 26, 2021 31.69 31.83 30.94 30.95 9,274,759 -0.76(-2.39%)
Feb 25, 2021 32.27 32.75 31.66 31.71 12,274,101 -0.28(-0.88%)
Feb 24, 2021 31.49 32.00 31.19 31.99 6,856,237 +0.41(+1.29%)
Feb 23, 2021 31.82 32.16 31.03 31.58 8,276,479 -0.09(-0.30%)
Feb 22, 2021 31.78 31.93 31.53 31.67 7,957,204 -0.21(-0.67%)
Feb 19, 2021 32.74 32.88 31.63 31.89 16,867,216 -1.26(-3.80%)
Feb 18, 2021 31.59 33.37 31.36 33.14 26,465,594 +1.65(+5.24%)
Feb 17, 2021 30.12 31.60 29.96 31.49 12,509,391 +1.41(+4.69%)
Feb 16, 2021 30.09 30.33 29.90 30.08 7,458,960 -0.03(-0.09%)
Feb 12, 2021 30.41 31.00 30.02 30.11 10,369,571 -0.13(-0.42%)
Feb 11, 2021 29.12 30.87 28.84 30.24 23,955,364 +1.40(+4.87%)
Feb 10, 2021 28.84 28.98 28.68 28.83 7,223,109 +0.15(+0.53%)
Feb 09, 2021 28.85 29.01 28.45 28.68 5,494,156 -0.17(-0.59%)
Feb 08, 2021 28.86 28.94 28.59 28.85 5,966,499 +0.09(+0.33%)
Feb 05, 2021 28.36 29.04 28.20 28.75 9,498,682 +0.75(+2.67%)
Feb 04, 2021 28.16 28.41 27.95 28.01 10,753,663 -0.08(-0.27%)
Feb 03, 2021 28.30 28.30 27.88 28.08 5,084,721 -0.13(-0.45%)
Feb 02, 2021 28.29 29.68 27.84 28.21 10,103,339 -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.