Skip to main content

Kraft Heinz Company (NQ: KHC )

36.89 +0.36 (+0.99%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 33.87 34.24 33.77 34.12 10,718,401 -0.33(-0.97%)
Jul 28, 2022 34.08 34.50 33.63 34.45 11,518,616 +0.79(+2.34%)
Jul 27, 2022 34.42 34.45 32.70 33.67 22,696,578 -2.13(-5.95%)
Jul 26, 2022 35.34 35.84 35.23 35.80 6,865,833 +0.24(+0.68%)
Jul 25, 2022 35.55 35.76 35.19 35.56 6,982,355 +0.06(+0.16%)
Jul 22, 2022 35.27 35.74 35.18 35.50 6,029,429 +0.34(+0.97%)
Jul 21, 2022 35.31 35.52 35.04 35.16 5,036,412 -0.29(-0.81%)
Jul 20, 2022 35.94 35.99 35.22 35.45 4,823,622 -0.44(-1.24%)
Jul 19, 2022 35.63 36.24 35.60 35.89 18,285,284 +0.30(+0.83%)
Jul 18, 2022 35.42 35.96 35.30 35.59 8,536,675 +0.38(+1.08%)
Jul 15, 2022 35.99 36.20 35.05 35.21 8,297,513 -0.69(-1.93%)
Jul 14, 2022 35.76 36.00 35.57 35.91 6,136,217 -0.39(-1.07%)
Jul 13, 2022 35.76 36.53 35.43 36.30 7,943,930 +0.35(+0.98%)
Jul 12, 2022 35.72 36.27 35.71 35.95 6,300,969 +0.18(+0.49%)
Jul 11, 2022 35.65 35.97 35.39 35.77 7,133,382 +0.22(+0.63%)
Jul 08, 2022 35.21 35.81 35.13 35.55 5,957,436 +0.27(+0.76%)
Jul 07, 2022 35.47 35.60 35.13 35.28 5,496,080 -0.11(-0.31%)
Jul 06, 2022 35.29 35.64 35.10 35.39 5,589,812 +0.07(+0.21%)
Jul 05, 2022 35.65 35.68 34.71 35.32 8,305,457 -0.48(-1.35%)
Jul 01, 2022 35.33 35.85 35.18 35.80 7,530,270 +0.46(+1.31%)
Jun 30, 2022 35.01 35.74 34.82 35.34 7,738,472 +0.15(+0.42%)
Jun 29, 2022 35.09 35.55 34.91 35.19 8,097,018 +0.23(+0.66%)
Jun 28, 2022 35.82 36.13 34.79 34.96 6,870,988 -0.86(-2.41%)
Jun 27, 2022 35.55 36.06 35.47 35.82 5,747,990 +0.24(+0.68%)
Jun 24, 2022 35.17 35.67 34.88 35.58 7,728,245 +0.51(+1.45%)
Jun 23, 2022 34.40 35.19 34.34 35.07 10,026,510 +0.74(+2.16%)
Jun 22, 2022 34.48 35.18 34.04 34.33 14,183,295 +0.41(+1.20%)
Jun 21, 2022 33.21 34.07 33.03 33.92 7,685,472 +0.95(+2.89%)
Jun 17, 2022 33.22 33.45 32.27 32.96 18,355,866 -0.42(-1.25%)
Jun 16, 2022 32.99 33.64 32.87 33.38 8,305,449 -0.14(-0.41%)
Jun 15, 2022 33.77 33.90 33.26 33.52 7,415,517 +0.04(+0.11%)
Jun 14, 2022 33.58 33.67 33.19 33.48 9,437,754 +0.09(+0.28%)
Jun 13, 2022 34.30 34.59 33.27 33.39 10,357,611 -1.31(-3.77%)
Jun 10, 2022 34.20 34.89 34.08 34.70 8,482,000 +0.17(+0.48%)
Jun 09, 2022 34.70 35.26 34.51 34.53 9,336,895 -0.12(-0.35%)
Jun 08, 2022 34.29 34.76 34.19 34.65 9,600,011 +0.30(+0.86%)
Jun 07, 2022 33.90 34.44 33.59 34.35 11,397,183 +0.36(+1.06%)
Jun 06, 2022 33.70 34.14 33.55 33.99 10,363,972 +0.36(+1.07%)
Jun 03, 2022 33.76 34.20 33.28 33.63 13,848,576 -0.08(-0.25%)
Jun 02, 2022 34.29 34.30 32.20 33.71 29,896,470 -0.80(-2.31%)
Jun 01, 2022 35.12 35.16 34.28 34.51 12,164,961 -0.54(-1.53%)
May 31, 2022 34.89 35.37 34.56 35.05 13,755,434 +0.00(+0.00%)
May 27, 2022 34.36 35.07 33.91 35.05 15,002,162 +0.70(+2.05%)
May 26, 2022 33.82 34.54 32.61 34.34 26,750,882 -2.23(-6.10%)
May 25, 2022 36.47 36.69 36.09 36.58 6,017,407 +0.25(+0.68%)
May 24, 2022 35.73 36.39 35.36 36.33 6,776,791 +0.57(+1.59%)
May 23, 2022 35.61 36.19 35.42 35.76 7,020,194 +0.58(+1.64%)
May 20, 2022 35.48 35.63 34.62 35.18 11,005,375 -0.18(-0.52%)
May 19, 2022 35.56 35.67 34.76 35.37 9,567,191 -0.44(-1.23%)
May 18, 2022 39.39 39.52 35.64 35.81 15,072,599 -3.78(-9.55%)
May 17, 2022 40.36 40.38 39.16 39.58 8,563,520 -0.84(-2.09%)
May 16, 2022 40.70 40.84 40.35 40.43 6,318,286 -0.19(-0.47%)
May 13, 2022 39.46 40.64 39.45 40.62 8,567,109 +1.14(+2.88%)
May 12, 2022 39.85 40.04 39.09 39.48 7,203,448 -0.41(-1.03%)
May 11, 2022 39.71 40.47 39.65 39.90 7,109,291 +0.04(+0.09%)
May 10, 2022 40.64 41.15 39.57 39.86 8,332,057 -0.67(-1.65%)
May 09, 2022 39.86 40.95 39.70 40.53 10,125,503 +0.55(+1.38%)
May 06, 2022 39.53 40.05 39.41 39.98 6,943,985 +0.41(+1.04%)
May 05, 2022 39.42 39.91 39.35 39.57 7,718,267 -0.17(-0.42%)
May 04, 2022 38.85 39.76 38.71 39.73 7,084,422 +0.86(+2.22%)
May 03, 2022 38.61 39.13 38.07 38.87 6,899,033 +0.37(+0.95%)
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.