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, 2015 51.74 51.89 50.60 50.66 3,856,003 -1.42(-2.72%)
Aug 28, 2015 51.87 52.42 51.47 52.07 3,083,944 -0.34(-0.65%)
Aug 27, 2015 51.01 52.46 50.98 52.42 8,516,600 +0.89(+1.72%)
Aug 26, 2015 50.00 51.67 48.48 51.53 7,682,623 +2.58(+5.27%)
Aug 25, 2015 49.88 50.48 48.80 48.95 6,343,739 -0.46(-0.93%)
Aug 24, 2015 47.58 50.37 42.82 49.41 14,119,611 -0.98(-1.94%)
Aug 21, 2015 51.11 51.77 50.38 50.39 7,981,295 -1.38(-2.67%)
Aug 20, 2015 51.61 52.13 51.44 51.77 3,165,159 -0.37(-0.71%)
Aug 19, 2015 52.29 52.49 51.54 52.14 4,340,895 -0.29(-0.55%)
Aug 18, 2015 52.79 52.95 52.33 52.42 2,882,528 -0.43(-0.80%)
Aug 17, 2015 52.89 53.27 52.65 52.85 3,242,039 -0.43(-0.81%)
Aug 14, 2015 53.04 53.50 52.37 53.28 3,691,020 +0.30(+0.57%)
Aug 13, 2015 53.69 53.73 52.85 52.98 4,184,581 -0.49(-0.91%)
Aug 12, 2015 54.26 54.60 53.05 53.47 5,291,013 -0.89(-1.64%)
Aug 11, 2015 54.12 56.09 53.73 54.36 5,578,139 -0.59(-1.07%)
Aug 10, 2015 55.38 55.64 54.78 54.95 4,664,001 +0.24(+0.45%)
Aug 07, 2015 55.18 55.34 53.89 54.70 4,696,127 -0.91(-1.63%)
Aug 06, 2015 56.51 56.61 55.43 55.61 5,319,344 -0.50(-0.89%)
Aug 05, 2015 55.78 56.47 55.67 56.11 6,202,996 +0.47(+0.84%)
Aug 04, 2015 56.17 56.47 55.55 55.64 3,483,270 -0.39(-0.70%)
Aug 03, 2015 55.78 56.49 55.71 56.03 3,846,537 +0.63(+1.13%)
Jul 31, 2015 55.73 55.73 54.98 55.41 3,851,871 +0.18(+0.33%)
Jul 30, 2015 54.53 55.56 54.10 55.23 4,657,190 +0.91(+1.67%)
Jul 29, 2015 54.56 54.59 53.68 54.32 3,268,162 -0.29(-0.52%)
Jul 28, 2015 54.69 54.83 54.03 54.60 2,719,333 +0.66(+1.21%)
Jul 27, 2015 53.43 54.37 53.19 53.95 8,281,988 +0.68(+1.27%)
Jul 24, 2015 53.63 53.98 52.95 53.27 4,469,325 -0.23(-0.43%)
Jul 23, 2015 54.67 54.78 53.43 53.50 4,268,007 -0.94(-1.73%)
Jul 22, 2015 55.96 55.96 54.40 54.44 7,512,496 -1.09(-1.97%)
Jul 21, 2015 55.37 55.86 54.97 55.54 8,844,448 +0.08(+0.14%)
Jul 20, 2015 55.35 56.22 54.78 55.46 14,855,136 +0.33(+0.60%)
Jul 17, 2015 54.99 55.17 53.49 55.13 8,812,188 +0.61(+1.12%)
Jul 16, 2015 53.29 54.58 53.27 54.52 8,137,898 +1.41(+2.66%)
Jul 15, 2015 53.76 54.12 52.89 53.11 9,143,854 -0.89(-1.65%)
Jul 14, 2015 55.01 55.04 53.76 54.00 27,074,558 -0.57(-1.05%)
Jul 13, 2015 55.04 55.18 53.94 54.58 13,113,590 +1.05(+1.97%)
Jul 10, 2015 51.96 53.86 51.92 53.52 7,197,482 +1.74(+3.36%)
Jul 09, 2015 52.94 53.35 51.58 51.79 6,163,395 -0.42(-0.80%)
Jul 08, 2015 51.44 52.27 51.26 52.20 6,178,061 +0.53(+1.03%)
Jul 07, 2015 51.04 51.72 50.51 51.67 8,370,103 +1.16(+2.29%)
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.