Skip to main content

Kraft Heinz Company (NQ: KHC )

36.90 +0.37 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 28.42 28.72 28.29 28.69 6,688,028 +0.09(+0.30%)
Nov 27, 2020 28.54 28.78 28.42 28.61 2,549,142 +0.26(+0.92%)
Nov 25, 2020 28.93 28.96 28.31 28.35 6,934,090 -0.78(-2.66%)
Nov 24, 2020 28.34 29.15 28.17 29.12 10,012,232 +1.06(+3.77%)
Nov 23, 2020 27.86 28.30 27.71 28.06 8,459,508 +0.29(+1.05%)
Nov 20, 2020 27.37 27.83 27.33 27.77 10,478,192 +0.33(+1.19%)
Nov 19, 2020 27.17 27.50 27.03 27.44 7,143,641 +0.22(+0.79%)
Nov 18, 2020 27.29 27.91 27.15 27.23 8,461,334 +0.03(+0.13%)
Nov 17, 2020 27.40 27.42 26.97 27.19 5,930,035 -0.48(-1.74%)
Nov 16, 2020 27.21 27.78 27.05 27.68 8,659,289 +0.46(+1.71%)
Nov 13, 2020 26.92 27.22 26.73 27.21 4,840,172 +0.44(+1.64%)
Nov 12, 2020 26.89 27.02 26.42 26.77 6,791,183 -0.22(-0.80%)
Nov 11, 2020 26.41 27.01 26.19 26.99 9,073,084 +0.75(+2.85%)
Nov 10, 2020 25.86 26.30 25.42 26.24 15,545,433 -0.12(-0.46%)
Nov 09, 2020 27.98 28.05 26.32 26.36 12,351,717 -0.79(-2.92%)
Nov 06, 2020 27.43 27.54 27.06 27.15 4,727,140 -0.14(-0.50%)
Nov 05, 2020 27.43 27.86 27.09 27.29 9,200,440 -0.10(-0.38%)
Nov 04, 2020 27.61 27.97 27.35 27.39 7,165,397 +0.03(+0.13%)
Nov 03, 2020 27.43 27.98 27.29 27.36 6,298,200 +0.09(+0.35%)
Nov 02, 2020 26.72 27.49 26.56 27.26 8,319,416 +0.93(+3.53%)
Oct 30, 2020 25.88 26.42 25.79 26.33 12,173,907 +0.47(+1.83%)
Oct 29, 2020 25.57 26.21 25.33 25.86 9,147,910 +0.71(+2.81%)
Oct 28, 2020 26.04 26.13 25.14 25.15 9,035,528 -1.26(-4.76%)
Oct 27, 2020 26.41 26.62 26.26 26.41 6,829,727 +0.09(+0.33%)
Oct 26, 2020 26.69 26.85 26.17 26.32 6,376,366 -0.68(-2.52%)
Oct 23, 2020 27.11 27.21 26.77 27.00 4,810,317 +0.12(+0.45%)
Oct 22, 2020 27.06 27.21 26.74 26.88 6,213,057 -0.18(-0.67%)
Oct 21, 2020 27.33 27.46 27.06 27.06 7,554,118 -0.47(-1.72%)
Oct 20, 2020 27.57 27.82 27.46 27.54 4,095,067 +0.21(+0.76%)
Oct 19, 2020 27.76 27.87 27.21 27.33 4,837,224 -0.35(-1.28%)
Oct 16, 2020 27.87 28.08 27.63 27.68 4,030,940 -0.12(-0.43%)
Oct 15, 2020 27.37 27.82 27.17 27.80 4,282,166 +0.13(+0.47%)
Oct 14, 2020 27.90 28.30 27.43 27.68 9,070,705 -0.22(-0.80%)
Oct 13, 2020 27.26 27.94 27.13 27.90 8,651,043 +0.65(+2.40%)
Oct 12, 2020 27.06 27.61 26.87 27.24 10,218,822 +0.46(+1.74%)
Oct 09, 2020 26.93 27.09 26.69 26.78 4,763,501 -0.09(-0.35%)
Oct 08, 2020 26.68 26.98 26.60 26.87 5,333,097 +0.33(+1.23%)
Oct 07, 2020 26.51 26.69 26.25 26.55 4,493,105 +0.15(+0.55%)
Oct 06, 2020 26.70 26.92 26.33 26.40 5,718,096 -0.28(-1.06%)
Oct 05, 2020 26.38 26.75 26.36 26.69 5,193,695 +0.46(+1.74%)
Oct 02, 2020 25.77 26.32 25.76 26.23 6,265,796 +0.09(+0.33%)
Oct 01, 2020 25.82 26.17 25.54 26.14 7,039,857 +0.36(+1.40%)
Sep 30, 2020 25.49 26.01 25.49 25.78 7,024,903 +0.31(+1.22%)
Sep 29, 2020 25.63 25.72 25.27 25.47 5,042,880 -0.21(-0.80%)
Sep 28, 2020 25.52 25.82 25.33 25.68 5,620,794 +0.60(+2.40%)
Sep 25, 2020 24.86 25.15 24.59 25.08 6,627,081 +0.25(+1.01%)
Sep 24, 2020 24.72 25.11 24.59 24.83 6,176,525 +0.06(+0.24%)
Sep 23, 2020 25.29 25.38 24.70 24.77 7,581,835 -0.40(-1.57%)
Sep 22, 2020 25.58 25.71 25.08 25.16 6,594,032 -0.36(-1.42%)
Sep 21, 2020 25.31 25.57 25.06 25.52 9,743,045 -0.08(-0.30%)
Sep 18, 2020 26.43 26.43 25.37 25.60 18,636,726 -0.77(-2.94%)
Sep 17, 2020 26.63 26.74 25.92 26.38 13,196,458 -0.62(-2.30%)
Sep 16, 2020 27.91 27.92 26.82 27.00 10,828,224 -0.53(-1.91%)
Sep 15, 2020 28.12 29.21 27.44 27.52 12,846,909 +0.09(+0.31%)
Sep 14, 2020 27.50 27.70 27.06 27.43 6,094,765 +0.14(+0.50%)
Sep 11, 2020 27.25 27.69 26.89 27.30 8,211,158 +0.17(+0.63%)
Sep 10, 2020 27.21 27.74 26.97 27.12 8,155,494 -0.12(-0.44%)
Sep 09, 2020 27.55 27.59 26.90 27.24 9,726,576 -0.09(-0.35%)
Sep 08, 2020 28.42 28.57 27.24 27.34 10,901,635 -1.47(-5.11%)
Sep 04, 2020 29.00 29.21 28.49 28.81 7,716,744 -0.07(-0.24%)
Sep 03, 2020 29.72 30.17 28.64 28.88 9,769,738 -1.00(-3.34%)
Sep 02, 2020 29.52 30.08 29.36 29.88 5,941,553 +0.49(+1.67%)
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.