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, 2016 63.72 64.95 63.72 64.71 3,728,832 +1.10(+1.73%)
Aug 30, 2016 64.09 64.23 63.47 63.61 2,546,627 -0.43(-0.68%)
Aug 29, 2016 63.89 64.22 63.73 64.05 2,330,281 +0.29(+0.45%)
Aug 26, 2016 64.39 64.68 63.58 63.76 2,577,117 -0.53(-0.82%)
Aug 25, 2016 64.35 65.04 64.14 64.29 2,524,982 -0.04(-0.06%)
Aug 24, 2016 64.24 64.35 63.66 64.32 3,569,461 +0.06(+0.09%)
Aug 23, 2016 64.82 64.99 64.18 64.26 2,812,328 -0.36(-0.56%)
Aug 22, 2016 64.56 64.93 64.30 64.62 2,913,641 +0.04(+0.06%)
Aug 19, 2016 64.36 64.79 64.18 64.59 2,359,698 +0.11(+0.18%)
Aug 18, 2016 64.14 64.54 64.00 64.47 2,538,014 +0.25(+0.39%)
Aug 17, 2016 63.96 64.26 63.38 64.22 2,551,743 +0.32(+0.51%)
Aug 16, 2016 63.95 64.05 63.39 63.90 3,145,846 -0.09(-0.13%)
Aug 15, 2016 64.44 64.57 63.82 63.98 2,312,497 -0.34(-0.54%)
Aug 12, 2016 64.09 64.98 64.09 64.33 2,142,971 +0.09(+0.13%)
Aug 11, 2016 64.44 64.95 64.14 64.24 3,604,177 +0.06(+0.10%)
Aug 10, 2016 64.48 64.61 63.91 64.18 1,981,323 -0.31(-0.48%)
Aug 09, 2016 63.88 64.64 63.74 64.49 3,168,437 +0.74(+1.16%)
Aug 08, 2016 63.72 63.78 62.91 63.75 3,380,270 -0.03(-0.05%)
Aug 05, 2016 64.54 65.00 63.57 63.78 7,109,180 +2.33(+3.80%)
Aug 04, 2016 61.15 61.51 60.82 61.44 4,483,648 +0.46(+0.75%)
Aug 03, 2016 61.28 61.40 60.52 60.98 3,468,390 -0.18(-0.29%)
Aug 02, 2016 61.59 61.59 60.80 61.16 3,943,145 -0.59(-0.95%)
Aug 01, 2016 61.99 62.19 61.43 61.75 3,868,203 -0.30(-0.49%)
Jul 29, 2016 61.94 62.22 61.67 62.05 2,476,575 +0.31(+0.50%)
Jul 28, 2016 61.54 61.92 61.23 61.74 3,049,366 +0.24(+0.39%)
Jul 27, 2016 62.76 62.82 61.20 61.51 5,473,751 -1.03(-1.64%)
Jul 26, 2016 63.60 63.78 62.52 62.53 2,162,216 -0.97(-1.53%)
Jul 25, 2016 63.32 63.52 63.09 63.50 2,015,048 +0.18(+0.28%)
Jul 22, 2016 63.22 63.56 63.08 63.32 2,816,365 +0.37(+0.59%)
Jul 21, 2016 63.28 63.35 62.72 62.95 2,897,353 -0.38(-0.60%)
Jul 20, 2016 63.83 63.89 63.17 63.33 3,103,946 -0.57(-0.90%)
Jul 19, 2016 63.81 64.01 63.42 63.91 2,438,705 -0.09(-0.15%)
Jul 18, 2016 63.98 64.14 63.60 64.00 2,463,314 +0.17(+0.27%)
Jul 15, 2016 63.86 64.08 63.30 63.83 3,218,669 +0.37(+0.59%)
Jul 14, 2016 64.03 64.10 63.11 63.45 4,814,033 -0.49(-0.76%)
Jul 13, 2016 63.09 63.98 62.94 63.94 3,762,310 +0.88(+1.39%)
Jul 12, 2016 64.28 64.44 62.94 63.06 6,074,128 -1.47(-2.27%)
Jul 11, 2016 64.59 64.75 64.15 64.53 3,982,368 -0.01(-0.01%)
Jul 08, 2016 64.59 64.83 64.15 64.54 5,156,135 +0.39(+0.60%)
Jul 07, 2016 64.34 64.52 63.79 64.15 3,516,146 +0.41(+0.64%)
Jul 05, 2016 63.35 64.28 62.85 63.74 4,622,677 +0.36(+0.57%)
Jul 01, 2016 63.63 63.38 63.38 63.38 3,551,954 -0.17(-0.27%)
Jun 30, 2016 62.05 63.66 61.94 63.55 7,756,362 +1.71(+2.76%)
Jun 29, 2016 61.08 62.01 60.84 61.84 4,661,811 +0.96(+1.57%)
Jun 28, 2016 60.25 60.90 59.62 60.89 4,969,435 +0.82(+1.36%)
Jun 27, 2016 59.78 60.23 59.37 60.07 4,988,994 -0.07(-0.12%)
Jun 24, 2016 60.12 61.13 59.92 60.14 16,625,926 -1.90(-3.06%)
Jun 23, 2016 61.73 62.05 61.36 62.04 3,413,861 +0.83(+1.36%)
Jun 22, 2016 61.73 61.77 61.11 61.20 2,730,680 -0.34(-0.56%)
Jun 21, 2016 61.44 62.09 61.41 61.55 2,719,993 +0.14(+0.22%)
Jun 20, 2016 61.41 62.13 61.22 61.41 3,973,576 +0.49(+0.80%)
Jun 17, 2016 61.30 61.32 60.35 60.92 7,694,413 -0.33(-0.54%)
Jun 16, 2016 60.82 61.28 60.32 61.26 3,248,256 +0.32(+0.52%)
Jun 15, 2016 61.05 61.33 60.59 60.94 4,131,261 -0.03(-0.05%)
Jun 14, 2016 61.01 61.26 60.57 60.97 3,672,259 -0.05(-0.08%)
Jun 13, 2016 61.25 61.59 60.80 61.02 3,884,814 -0.28(-0.46%)
Jun 10, 2016 61.48 61.48 60.85 61.30 2,948,649 -0.20(-0.33%)
Jun 09, 2016 61.00 61.58 60.90 61.50 2,921,696 +0.32(+0.52%)
Jun 08, 2016 61.10 61.36 60.57 61.18 2,446,475 +0.31(+0.51%)
Jun 07, 2016 61.18 61.54 60.78 60.87 3,417,410 -0.17(-0.28%)
Jun 06, 2016 61.41 61.48 60.83 61.05 3,553,835 -0.22(-0.36%)
Jun 03, 2016 61.05 61.36 60.84 61.27 4,220,326 +0.37(+0.61%)
Jun 02, 2016 60.25 60.90 60.01 60.90 3,072,935 +0.60(+0.99%)
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.