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 (%)
Aug 31, 2022 35.14 35.50 34.99 35.03 5,526,277 -0.01(-0.03%)
Aug 30, 2022 35.60 35.64 34.97 35.04 5,283,258 -0.64(-1.79%)
Aug 29, 2022 35.55 35.88 35.35 35.68 7,988,935 -0.02(-0.05%)
Aug 26, 2022 36.18 36.39 35.70 35.70 5,844,827 -0.47(-1.29%)
Aug 25, 2022 36.10 36.39 36.02 36.17 4,628,280 +0.09(+0.26%)
Aug 24, 2022 35.85 36.11 35.73 36.07 6,044,310 +0.18(+0.49%)
Aug 23, 2022 35.66 36.17 35.59 35.90 5,883,182 +0.29(+0.81%)
Aug 22, 2022 35.67 35.75 35.32 35.61 7,002,959 -0.11(-0.31%)
Aug 19, 2022 35.33 35.75 35.17 35.72 9,604,100 +0.25(+0.71%)
Aug 18, 2022 35.33 35.49 35.05 35.47 8,159,830 +0.06(+0.16%)
Aug 17, 2022 35.75 35.97 35.36 35.41 6,379,074 -0.58(-1.62%)
Aug 16, 2022 35.83 36.11 35.66 36.00 6,283,154 +0.25(+0.70%)
Aug 15, 2022 35.68 36.08 35.23 35.75 7,615,408 -0.10(-0.28%)
Aug 12, 2022 36.05 36.09 35.61 35.85 4,942,820 -0.06(-0.16%)
Aug 11, 2022 35.83 36.46 35.83 35.91 6,762,419 +0.09(+0.26%)
Aug 10, 2022 35.70 35.96 35.63 35.81 6,405,363 +0.21(+0.60%)
Aug 09, 2022 35.14 35.64 35.10 35.60 6,078,081 +0.57(+1.61%)
Aug 08, 2022 35.03 35.29 34.91 35.03 4,617,092 +0.20(+0.59%)
Aug 05, 2022 34.33 34.87 33.98 34.83 5,051,673 +0.48(+1.40%)
Aug 04, 2022 34.56 34.74 34.27 34.35 4,856,301 -0.27(-0.78%)
Aug 03, 2022 34.31 34.78 33.94 34.62 5,988,287 +0.23(+0.67%)
Aug 02, 2022 34.64 34.94 34.36 34.38 6,116,102 -0.32(-0.91%)
Aug 01, 2022 34.32 34.89 34.21 34.70 7,469,596 +0.56(+1.63%)
Jul 29, 2022 33.89 34.26 33.79 34.14 10,711,368 -0.33(-0.97%)
Jul 28, 2022 34.11 34.52 33.65 34.48 11,511,058 +0.79(+2.34%)
Jul 27, 2022 34.44 34.48 32.73 33.69 22,681,684 -2.13(-5.95%)
Jul 26, 2022 35.37 35.86 35.25 35.82 6,861,327 +0.24(+0.68%)
Jul 25, 2022 35.57 35.78 35.21 35.58 6,977,773 +0.06(+0.16%)
Jul 22, 2022 35.29 35.77 35.20 35.53 6,025,472 +0.34(+0.97%)
Jul 21, 2022 35.33 35.54 35.06 35.18 5,033,107 -0.29(-0.81%)
Jul 20, 2022 35.96 36.02 35.25 35.47 4,820,456 -0.45(-1.24%)
Jul 19, 2022 35.66 36.27 35.63 35.91 18,273,286 +0.30(+0.83%)
Jul 18, 2022 35.44 35.98 35.32 35.62 8,531,073 +0.38(+1.08%)
Jul 15, 2022 36.02 36.22 35.07 35.24 8,292,068 -0.70(-1.93%)
Jul 14, 2022 35.78 36.03 35.59 35.93 6,132,191 -0.39(-1.07%)
Jul 13, 2022 35.78 36.56 35.46 36.32 7,938,717 +0.35(+0.98%)
Jul 12, 2022 35.75 36.29 35.74 35.97 6,296,835 +0.18(+0.49%)
Jul 11, 2022 35.67 36.00 35.41 35.79 7,128,701 +0.22(+0.63%)
Jul 08, 2022 35.23 35.83 35.15 35.57 5,953,527 +0.27(+0.76%)
Jul 07, 2022 35.50 35.63 35.15 35.30 5,492,473 -0.11(-0.31%)
Jul 06, 2022 35.31 35.66 35.13 35.41 5,586,144 +0.07(+0.21%)
Jul 05, 2022 35.67 35.70 34.74 35.34 8,300,007 -0.48(-1.35%)
Jul 01, 2022 35.35 35.88 35.20 35.82 7,525,329 +0.46(+1.31%)
Jun 30, 2022 35.03 35.76 34.84 35.36 7,733,394 +0.15(+0.42%)
Jun 29, 2022 35.12 35.57 34.93 35.21 8,091,705 +0.23(+0.66%)
Jun 28, 2022 35.84 36.16 34.81 34.98 6,866,479 -0.86(-2.41%)
Jun 27, 2022 35.57 36.08 35.50 35.84 5,744,218 +0.24(+0.68%)
Jun 24, 2022 35.19 35.69 34.90 35.60 7,723,173 +0.51(+1.45%)
Jun 23, 2022 34.42 35.21 34.37 35.09 10,019,931 +0.74(+2.16%)
Jun 22, 2022 34.51 35.20 34.06 34.35 14,173,988 +0.41(+1.20%)
Jun 21, 2022 33.24 34.09 33.05 33.94 7,680,429 +0.95(+2.89%)
Jun 17, 2022 33.24 33.48 32.29 32.98 18,343,822 -0.42(-1.25%)
Jun 16, 2022 33.01 33.66 32.89 33.40 8,299,999 -0.14(-0.41%)
Jun 15, 2022 33.79 33.92 33.28 33.54 7,410,651 +0.04(+0.11%)
Jun 14, 2022 33.61 33.69 33.21 33.50 9,431,561 +0.09(+0.28%)
Jun 13, 2022 34.32 34.62 33.29 33.41 10,350,814 -1.31(-3.76%)
Jun 10, 2022 34.22 34.91 34.11 34.72 8,476,434 +0.17(+0.48%)
Jun 09, 2022 34.72 35.28 34.53 34.55 9,330,768 -0.12(-0.35%)
Jun 08, 2022 34.31 34.78 34.21 34.67 9,593,712 +0.30(+0.86%)
Jun 07, 2022 33.92 34.46 33.62 34.38 11,389,705 +0.36(+1.06%)
Jun 06, 2022 33.72 34.16 33.57 34.01 10,357,171 +0.36(+1.07%)
Jun 03, 2022 33.78 34.22 33.30 33.65 13,839,489 -0.08(-0.25%)
Jun 02, 2022 34.31 34.32 32.22 33.74 29,876,854 -0.80(-2.31%)
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.