Skip to main content

Kraft Heinz Company (NQ: KHC )

34.34 +0.38 (+1.10%)
Streaming Delayed Price Updated: 11:15 AM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 33.57 34.08 33.36 33.96 6,707,282 +0.61(+1.83%)
Sep 30, 2022 33.60 33.66 33.22 33.35 8,922,635 -0.21(-0.63%)
Sep 29, 2022 33.51 33.69 33.09 33.56 7,117,391 -0.06(-0.18%)
Sep 28, 2022 33.05 33.82 32.73 33.62 7,116,207 +0.67(+2.03%)
Sep 27, 2022 34.09 34.45 32.89 32.95 8,853,061 -1.11(-3.26%)
Sep 26, 2022 33.73 34.31 33.73 34.06 7,798,744 +0.14(+0.41%)
Sep 23, 2022 34.09 34.32 33.46 33.92 8,006,192 -0.34(-0.99%)
Sep 22, 2022 34.49 34.69 34.24 34.26 5,920,961 -0.18(-0.52%)
Sep 21, 2022 34.33 35.16 34.01 34.44 9,057,804 +0.50(+1.47%)
Sep 20, 2022 34.45 34.49 33.79 33.94 8,995,585 -0.67(-1.94%)
Sep 19, 2022 34.70 35.04 34.58 34.61 9,566,312 -0.10(-0.29%)
Sep 16, 2022 34.51 34.84 34.26 34.71 30,286,350 +0.10(+0.29%)
Sep 15, 2022 34.98 35.22 34.45 34.61 7,367,914 -0.35(-1.00%)
Sep 14, 2022 35.23 35.56 34.82 34.96 8,507,221 -0.10(-0.29%)
Sep 13, 2022 36.40 36.62 34.94 35.06 11,788,605 -1.67(-4.55%)
Sep 12, 2022 36.67 36.88 36.55 36.73 6,693,759 +0.27(+0.74%)
Sep 09, 2022 36.27 36.65 35.98 36.46 7,979,178 +0.40(+1.11%)
Sep 08, 2022 37.10 37.12 35.82 36.06 10,160,058 -1.26(-3.38%)
Sep 07, 2022 37.19 37.52 35.92 37.32 11,405,181 -0.11(-0.29%)
Sep 06, 2022 37.40 37.61 36.73 37.43 9,809,290 +0.12(+0.32%)
Sep 02, 2022 37.90 38.48 37.16 37.31 6,155,088 -0.39(-1.03%)
Sep 01, 2022 37.33 37.83 37.04 37.70 6,039,004 +0.30(+0.80%)
Aug 31, 2022 37.51 37.90 37.35 37.40 5,176,438 -0.01(-0.03%)
Aug 30, 2022 38.01 38.05 37.34 37.41 4,948,804 -0.68(-1.79%)
Aug 29, 2022 37.95 38.30 37.73 38.09 7,483,199 -0.02(-0.05%)
Aug 26, 2022 38.63 38.85 38.11 38.11 5,474,823 -0.50(-1.30%)
Aug 25, 2022 38.54 38.85 38.45 38.61 4,335,289 -0.30(-0.77%)
Aug 24, 2022 38.67 38.95 38.54 38.91 5,603,474 +0.19(+0.49%)
Aug 23, 2022 38.46 39.02 38.39 38.72 5,454,098 +0.31(+0.81%)
Aug 22, 2022 38.48 38.56 38.10 38.41 6,492,205 -0.12(-0.31%)
Aug 19, 2022 38.11 38.56 37.94 38.53 8,903,634 +0.27(+0.71%)
Aug 18, 2022 38.11 38.28 37.80 38.26 7,564,700 +0.06(+0.16%)
Aug 17, 2022 38.56 38.80 38.15 38.20 5,913,822 -0.63(-1.62%)
Aug 16, 2022 38.65 38.95 38.46 38.83 5,824,898 +0.27(+0.70%)
Aug 15, 2022 38.49 38.91 38.00 38.56 7,059,985 -0.11(-0.28%)
Aug 12, 2022 38.89 38.93 38.41 38.67 4,582,320 -0.06(-0.15%)
Aug 11, 2022 38.65 39.33 38.65 38.73 6,269,208 +0.10(+0.26%)
Aug 10, 2022 38.51 38.79 38.43 38.63 5,938,194 +0.23(+0.60%)
Aug 09, 2022 37.90 38.44 37.86 38.40 5,634,782 +0.61(+1.61%)
Aug 08, 2022 37.79 38.07 37.66 37.79 4,280,349 +0.22(+0.59%)
Aug 05, 2022 37.03 37.61 36.65 37.57 4,683,234 +0.52(+1.40%)
Aug 04, 2022 37.28 37.47 36.97 37.05 4,502,111 -0.29(-0.78%)
Aug 03, 2022 37.01 37.52 36.61 37.34 5,551,537 +0.25(+0.67%)
Aug 02, 2022 37.36 37.69 37.06 37.09 5,670,030 -0.34(-0.91%)
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.