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 (%)
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%)
Sep 01, 2020 29.91 29.94 29.20 29.39 6,999,246 -0.77(-2.57%)
Aug 31, 2020 30.01 30.25 29.75 30.16 5,203,339 +0.14(+0.46%)
Aug 28, 2020 29.92 30.05 29.48 30.03 4,894,888 +0.10(+0.35%)
Aug 27, 2020 30.21 30.34 29.87 29.92 5,149,288 -0.19(-0.63%)
Aug 26, 2020 30.06 30.09 29.64 30.11 5,148,749 +0.01(+0.03%)
Aug 25, 2020 30.05 30.14 29.72 30.10 5,484,153 +0.24(+0.80%)
Aug 24, 2020 29.52 29.86 29.23 29.86 4,968,847 +0.45(+1.53%)
Aug 21, 2020 29.59 29.70 29.21 29.41 5,580,881 -0.25(-0.83%)
Aug 20, 2020 30.01 30.05 29.56 29.66 5,349,603 -0.49(-1.64%)
Aug 19, 2020 30.43 30.53 30.11 30.15 4,701,574 -0.20(-0.65%)
Aug 18, 2020 30.64 30.65 30.01 30.35 5,496,338 -0.23(-0.75%)
Aug 17, 2020 30.37 30.95 30.25 30.58 8,236,234 +0.29(+0.96%)
Aug 14, 2020 30.08 30.35 29.90 30.29 3,651,459 +0.02(+0.06%)
Aug 13, 2020 30.16 30.36 29.90 30.27 6,015,904 +0.20(+0.68%)
Aug 12, 2020 29.69 30.21 29.58 30.07 5,673,679 +0.60(+2.02%)
Aug 11, 2020 29.79 30.00 29.35 29.47 5,629,041 -0.14(-0.46%)
Aug 10, 2020 30.07 30.09 29.38 29.61 7,007,122 -0.53(-1.75%)
Aug 07, 2020 29.91 30.17 29.77 30.14 4,891,995 +0.11(+0.37%)
Aug 06, 2020 29.65 30.07 29.51 30.03 6,722,296 +0.43(+1.44%)
Aug 05, 2020 29.92 29.98 29.49 29.60 4,660,352 -0.26(-0.86%)
Aug 04, 2020 29.61 29.91 29.26 29.86 7,383,874 +0.25(+0.83%)
Aug 03, 2020 29.34 29.83 29.15 29.61 7,293,438 +0.35(+1.19%)
Jul 31, 2020 29.04 29.64 28.79 29.26 13,170,728 -0.01(-0.03%)
Jul 30, 2020 29.84 30.21 28.39 29.27 14,274,397 -1.00(-3.32%)
Jul 29, 2020 30.26 30.53 30.13 30.27 7,981,133 +0.27(+0.91%)
Jul 28, 2020 29.58 30.12 29.58 30.00 7,091,060 +0.35(+1.18%)
Jul 27, 2020 29.51 29.69 29.35 29.65 4,987,184 +0.14(+0.46%)
Jul 24, 2020 29.70 30.00 29.37 29.52 5,089,390 -0.15(-0.52%)
Jul 23, 2020 29.49 29.90 29.17 29.67 7,169,649 -0.03(-0.11%)
Jul 22, 2020 29.49 29.75 29.18 29.70 4,723,175 +0.31(+1.07%)
Jul 21, 2020 29.24 29.69 29.17 29.39 5,877,184 +0.35(+1.20%)
Jul 20, 2020 29.72 29.72 28.86 29.04 7,654,512 -0.76(-2.54%)
Jul 17, 2020 29.46 29.95 29.25 29.80 9,941,553 +0.52(+1.77%)
Jul 16, 2020 28.57 29.52 28.46 29.28 11,425,599 +1.06(+3.77%)
Jul 15, 2020 28.51 28.51 28.13 28.21 5,998,936 -0.14(-0.48%)
Jul 14, 2020 27.49 28.46 27.47 28.35 9,244,306 +0.68(+2.46%)
Jul 13, 2020 27.67 28.04 27.39 27.67 7,327,416 +0.20(+0.71%)
Jul 10, 2020 26.68 27.50 26.68 27.47 6,230,522 +0.77(+2.90%)
Jul 09, 2020 26.93 27.02 26.52 26.70 4,384,717 -0.42(-1.54%)
Jul 08, 2020 27.27 27.37 26.79 27.12 4,310,240 -0.16(-0.59%)
Jul 07, 2020 27.06 27.47 27.05 27.28 5,999,925 +0.04(+0.16%)
Jul 06, 2020 27.30 27.52 27.11 27.23 5,686,198 +0.16(+0.60%)
Jul 02, 2020 27.19 27.41 27.00 27.07 5,034,519 +0.12(+0.44%)
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.