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 (%)
Oct 31, 2016 64.00 64.52 63.90 64.36 4,944,848 +0.63(+0.99%)
Oct 28, 2016 63.30 64.16 63.30 63.74 2,447,539 +0.28(+0.44%)
Oct 27, 2016 63.80 63.94 63.08 63.45 2,940,620 -0.28(-0.44%)
Oct 26, 2016 64.05 64.18 63.61 63.74 2,091,428 -0.20(-0.32%)
Oct 25, 2016 64.57 64.89 63.80 63.94 4,450,135 -0.40(-0.62%)
Oct 24, 2016 64.12 64.56 64.05 64.34 2,410,808 +0.72(+1.13%)
Oct 21, 2016 63.42 63.81 62.94 63.62 2,883,587 -0.03(-0.05%)
Oct 20, 2016 63.11 64.23 63.11 63.65 3,678,980 -0.09(-0.14%)
Oct 19, 2016 64.35 64.36 63.35 63.74 3,760,273 -0.62(-0.96%)
Oct 18, 2016 65.19 65.23 64.33 64.35 3,786,527 +0.07(+0.11%)
Oct 17, 2016 64.20 64.40 63.70 64.28 3,051,883 +0.22(+0.34%)
Oct 14, 2016 63.20 64.18 63.00 64.06 3,301,395 +1.07(+1.70%)
Oct 13, 2016 62.80 63.19 62.59 62.99 3,955,049 -0.07(-0.10%)
Oct 12, 2016 64.01 64.01 62.95 63.05 4,246,649 -0.07(-0.11%)
Oct 11, 2016 63.85 64.04 63.00 63.13 3,466,881 -0.91(-1.42%)
Oct 10, 2016 63.27 64.16 63.27 64.04 2,781,279 +0.80(+1.26%)
Oct 07, 2016 63.50 63.50 62.74 63.24 2,382,028 -0.07(-0.10%)
Oct 06, 2016 62.98 63.43 62.79 63.31 1,619,809 +0.08(+0.13%)
Oct 05, 2016 63.91 63.91 63.20 63.23 2,640,892 -0.46(-0.73%)
Oct 04, 2016 64.61 64.61 63.45 63.69 2,681,753 -0.77(-1.19%)
Oct 03, 2016 64.58 64.73 64.22 64.46 2,567,518 -0.31(-0.48%)
Sep 30, 2016 64.40 65.06 64.29 64.77 3,415,880 +0.68(+1.06%)
Sep 29, 2016 64.57 64.71 63.97 64.09 1,903,726 -0.71(-1.09%)
Sep 28, 2016 64.82 64.85 64.26 64.80 2,232,617 +0.23(+0.36%)
Sep 27, 2016 64.23 64.76 64.05 64.57 2,082,290 +0.51(+0.79%)
Sep 26, 2016 64.24 64.39 63.72 64.06 2,055,589 -0.22(-0.34%)
Sep 23, 2016 64.54 64.76 64.16 64.28 2,027,332 -0.16(-0.25%)
Sep 22, 2016 64.13 64.52 63.92 64.44 2,096,164 +0.82(+1.30%)
Sep 21, 2016 63.14 63.79 62.78 63.61 3,582,635 +0.57(+0.91%)
Sep 20, 2016 63.30 63.47 63.03 63.04 4,171,314 +0.11(+0.17%)
Sep 19, 2016 64.31 64.40 62.88 62.93 5,572,700 -1.43(-2.21%)
Sep 16, 2016 64.28 64.49 63.42 64.36 6,186,742 -0.17(-0.26%)
Sep 15, 2016 63.21 64.59 63.19 64.52 2,719,179 +1.08(+1.70%)
Sep 14, 2016 63.77 64.27 63.23 63.45 2,640,530 -0.43(-0.67%)
Sep 13, 2016 64.60 64.60 63.28 63.87 3,565,160 -0.21(-0.33%)
Sep 12, 2016 61.93 64.18 61.76 64.08 4,166,572 +1.87(+3.01%)
Sep 09, 2016 63.85 63.94 62.19 62.21 5,303,809 -2.33(-3.61%)
Sep 08, 2016 64.91 64.97 64.19 64.54 3,028,732 -0.43(-0.67%)
Sep 07, 2016 64.57 64.99 64.37 64.97 4,622,404 +0.04(+0.06%)
Sep 06, 2016 64.90 65.25 64.50 64.94 2,468,728 +0.09(+0.15%)
Sep 02, 2016 65.05 64.84 64.84 64.84 2,849,759 +0.09(+0.15%)
Sep 01, 2016 64.81 64.91 64.07 64.75 3,061,717 -0.01(-0.01%)
Aug 31, 2016 63.76 64.99 63.76 64.76 3,726,385 +1.10(+1.73%)
Aug 30, 2016 64.13 64.27 63.51 63.66 2,544,956 -0.43(-0.68%)
Aug 29, 2016 63.93 64.26 63.77 64.09 2,328,752 +0.29(+0.45%)
Aug 26, 2016 64.43 64.73 63.62 63.80 2,575,425 -0.53(-0.82%)
Aug 25, 2016 64.39 65.08 64.18 64.33 2,523,325 -0.04(-0.06%)
Aug 24, 2016 64.29 64.39 63.70 64.36 3,567,118 +0.06(+0.09%)
Aug 23, 2016 64.87 65.03 64.22 64.31 2,810,482 -0.36(-0.56%)
Aug 22, 2016 64.60 64.97 64.34 64.67 2,911,729 +0.04(+0.06%)
Aug 19, 2016 64.40 64.83 64.22 64.63 2,358,150 +0.12(+0.18%)
Aug 18, 2016 64.18 64.59 64.04 64.52 2,536,349 +0.25(+0.39%)
Aug 17, 2016 64.00 64.31 63.42 64.26 2,550,069 +0.32(+0.51%)
Aug 16, 2016 63.99 64.09 63.43 63.94 3,143,782 -0.09(-0.13%)
Aug 15, 2016 64.48 64.61 63.86 64.03 2,310,979 -0.34(-0.54%)
Aug 12, 2016 64.13 65.03 64.13 64.37 2,141,565 +0.09(+0.13%)
Aug 11, 2016 64.48 65.00 64.18 64.29 3,601,812 +0.06(+0.10%)
Aug 10, 2016 64.52 64.65 63.95 64.22 1,980,022 -0.31(-0.48%)
Aug 09, 2016 63.92 64.68 63.78 64.53 3,166,357 +0.74(+1.16%)
Aug 08, 2016 63.76 63.82 62.96 63.79 3,378,052 -0.03(-0.04%)
Aug 05, 2016 64.58 65.04 63.61 63.82 7,104,515 +2.34(+3.80%)
Aug 04, 2016 61.19 61.55 60.86 61.48 4,480,706 +0.46(+0.75%)
Aug 03, 2016 61.32 61.44 60.55 61.02 3,466,114 -0.18(-0.29%)
Aug 02, 2016 61.63 61.63 60.84 61.20 3,940,557 -0.59(-0.95%)
Aug 01, 2016 62.03 62.23 61.47 61.79 3,865,665 -0.30(-0.49%)
Jul 29, 2016 61.98 62.27 61.71 62.09 2,474,950 +0.31(+0.50%)
Jul 28, 2016 61.58 61.96 61.27 61.78 3,047,365 +0.24(+0.39%)
Jul 27, 2016 62.80 62.86 61.24 61.55 5,470,159 -1.03(-1.64%)
Jul 26, 2016 63.64 63.82 62.56 62.57 2,160,797 -0.97(-1.53%)
Jul 25, 2016 63.37 63.56 63.13 63.54 2,013,725 +0.18(+0.28%)
Jul 22, 2016 63.26 63.60 63.12 63.37 2,814,517 +0.37(+0.59%)
Jul 21, 2016 63.32 63.39 62.77 62.99 2,895,452 -0.38(-0.60%)
Jul 20, 2016 63.88 63.93 63.21 63.37 3,101,910 -0.58(-0.90%)
Jul 19, 2016 63.85 64.05 63.46 63.95 2,437,105 -0.09(-0.15%)
Jul 18, 2016 64.03 64.18 63.64 64.04 2,461,697 +0.17(+0.27%)
Jul 15, 2016 63.90 64.13 63.34 63.87 3,216,557 +0.37(+0.59%)
Jul 14, 2016 64.07 64.15 63.15 63.49 4,810,874 -0.49(-0.76%)
Jul 13, 2016 63.13 64.03 62.98 63.98 3,759,841 +0.88(+1.39%)
Jul 12, 2016 64.32 64.49 62.98 63.11 6,070,142 -1.47(-2.27%)
Jul 11, 2016 64.64 64.80 64.19 64.57 3,979,754 -0.01(-0.01%)
Jul 08, 2016 64.64 64.87 64.19 64.58 5,152,751 +0.39(+0.60%)
Jul 07, 2016 64.38 64.56 63.83 64.19 3,513,839 +0.41(+0.64%)
Jul 05, 2016 63.39 64.32 62.89 63.78 4,619,644 +0.36(+0.57%)
Jul 01, 2016 63.67 63.42 63.42 63.42 3,549,623 -0.17(-0.27%)
Jun 30, 2016 62.09 63.70 61.98 63.60 7,751,272 +1.71(+2.76%)
Jun 29, 2016 61.12 62.05 60.88 61.88 4,658,752 +0.96(+1.57%)
Jun 28, 2016 60.29 60.94 59.66 60.93 4,966,174 +0.82(+1.36%)
Jun 27, 2016 59.82 60.27 59.41 60.11 4,985,720 -0.07(-0.12%)
Jun 24, 2016 60.16 61.17 59.96 60.18 16,615,015 -1.90(-3.06%)
Jun 23, 2016 61.77 62.09 61.40 62.08 3,411,621 +0.83(+1.36%)
Jun 22, 2016 61.77 61.81 61.15 61.24 2,728,888 -0.34(-0.56%)
Jun 21, 2016 61.48 62.13 61.45 61.59 2,718,209 +0.14(+0.22%)
Jun 20, 2016 61.45 62.17 61.26 61.45 3,970,968 +0.49(+0.80%)
Jun 17, 2016 61.34 61.36 60.39 60.96 7,689,363 -0.33(-0.54%)
Jun 16, 2016 60.86 61.32 60.36 61.30 3,246,125 +0.32(+0.52%)
Jun 15, 2016 61.09 61.37 60.63 60.98 4,128,550 -0.03(-0.05%)
Jun 14, 2016 61.05 61.30 60.61 61.01 3,669,849 -0.05(-0.08%)
Jun 13, 2016 61.29 61.63 60.84 61.06 3,882,265 -0.28(-0.46%)
Jun 10, 2016 61.53 61.53 60.89 61.34 2,946,714 -0.20(-0.33%)
Jun 09, 2016 61.04 61.62 60.94 61.54 2,919,779 +0.32(+0.52%)
Jun 08, 2016 61.14 61.40 60.61 61.22 2,444,870 +0.31(+0.51%)
Jun 07, 2016 61.22 61.58 60.82 60.91 3,415,168 -0.17(-0.28%)
Jun 06, 2016 61.45 61.53 60.87 61.09 3,551,503 -0.22(-0.36%)
Jun 03, 2016 61.09 61.40 60.88 61.31 4,217,557 +0.37(+0.61%)
Jun 02, 2016 60.29 60.94 60.05 60.94 3,070,918 +0.60(+0.99%)
Jun 01, 2016 59.72 60.37 59.66 60.34 2,720,567 +0.55(+0.91%)
May 31, 2016 60.49 60.69 59.42 59.79 5,486,841 -0.65(-1.08%)
May 27, 2016 60.13 60.45 60.45 60.45 1,770,846 +0.21(+0.35%)
May 26, 2016 60.39 60.96 60.20 60.24 3,372,533 -0.33(-0.55%)
May 25, 2016 60.06 60.94 59.75 60.57 3,758,561 +0.45(+0.75%)
May 24, 2016 59.34 60.23 59.03 60.12 3,341,863 +1.01(+1.70%)
May 23, 2016 58.90 59.43 58.84 59.11 2,797,393 +0.28(+0.47%)
May 20, 2016 58.82 59.15 58.41 58.84 3,810,513 -0.41(-0.70%)
May 19, 2016 57.71 59.26 57.54 59.25 5,509,381 +1.30(+2.24%)
May 18, 2016 58.50 58.73 57.44 57.95 12,181,354 -0.70(-1.19%)
May 17, 2016 61.17 61.43 58.37 58.65 10,352,261 -2.65(-4.32%)
May 16, 2016 60.91 61.56 60.71 61.30 2,888,389 +0.53(+0.87%)
May 13, 2016 61.41 61.71 60.48 60.77 4,002,627 -0.86(-1.40%)
May 12, 2016 61.02 61.86 60.78 61.63 3,400,647 +0.81(+1.34%)
May 11, 2016 61.37 61.78 60.81 60.82 3,956,796 -0.67(-1.09%)
May 10, 2016 60.28 61.53 60.13 61.49 5,034,327 +1.34(+2.23%)
May 09, 2016 59.96 60.53 59.71 60.15 4,584,040 +0.19(+0.31%)
May 06, 2016 59.13 59.99 58.49 59.96 5,594,521 +0.74(+1.24%)
May 05, 2016 59.22 60.03 59.06 59.23 12,088,481 +2.13(+3.74%)
May 04, 2016 56.02 57.32 55.89 57.09 6,561,974 +0.93(+1.65%)
May 03, 2016 56.41 56.60 55.84 56.17 3,513,598 -0.60(-1.06%)
May 02, 2016 55.73 57.29 55.68 56.77 5,184,197 +1.04(+1.86%)
Apr 29, 2016 55.40 55.88 55.06 55.73 4,495,012 -0.21(-0.37%)
Apr 28, 2016 56.07 56.56 55.74 55.94 2,749,367 -0.53(-0.94%)
Apr 27, 2016 56.55 56.75 55.67 56.47 3,151,380 +0.29(+0.51%)
Apr 26, 2016 56.19 56.79 56.04 56.18 3,243,912 -0.02(-0.04%)
Apr 25, 2016 55.59 56.28 55.35 56.20 3,255,364 +0.45(+0.81%)
Apr 22, 2016 54.75 55.79 54.75 55.75 3,375,845 +0.97(+1.77%)
Apr 21, 2016 55.53 55.62 54.71 54.78 2,956,714 -0.84(-1.51%)
Apr 20, 2016 55.92 56.17 55.32 55.62 2,615,963 -0.27(-0.49%)
Apr 19, 2016 55.92 56.31 55.58 55.89 3,629,890 -0.03(-0.05%)
Apr 18, 2016 55.62 55.94 55.16 55.92 3,092,138 +0.21(+0.37%)
Apr 15, 2016 55.37 55.89 55.06 55.72 4,261,757 +0.63(+1.14%)
Apr 14, 2016 55.25 55.55 54.89 55.09 4,413,389 -0.16(-0.30%)
Apr 13, 2016 56.17 56.20 55.03 55.25 4,547,696 -0.66(-1.19%)
Apr 12, 2016 55.68 56.13 55.35 55.92 3,289,473 +0.30(+0.54%)
Apr 11, 2016 56.20 56.36 55.57 55.62 4,055,173 -0.40(-0.71%)
Apr 08, 2016 55.66 56.11 55.35 56.02 2,996,432 +0.69(+1.25%)
Apr 07, 2016 55.69 55.89 54.98 55.32 4,505,715 -0.61(-1.10%)
Apr 06, 2016 55.98 55.98 55.32 55.94 3,392,031 +0.25(+0.45%)
Apr 05, 2016 56.02 56.29 55.60 55.69 3,753,707 -0.60(-1.07%)
Apr 04, 2016 56.37 56.46 55.95 56.29 4,896,313 -0.16(-0.29%)
Apr 01, 2016 56.06 56.51 55.76 56.45 4,788,423 +0.37(+0.66%)
Mar 31, 2016 56.36 56.36 55.88 56.08 4,763,366 -0.24(-0.43%)
Mar 30, 2016 56.34 56.43 55.87 56.32 4,679,703 +0.07(+0.13%)
Mar 29, 2016 55.38 56.26 54.99 56.25 5,473,748 +0.74(+1.34%)
Mar 28, 2016 54.69 55.63 54.30 55.51 5,017,620 +0.93(+1.70%)
Mar 24, 2016 54.80 54.58 54.58 54.58 4,702,280 -0.25(-0.46%)
Mar 23, 2016 54.66 55.01 54.40 54.83 3,216,089 +0.26(+0.48%)
Mar 22, 2016 54.96 54.98 54.27 54.57 3,664,078 -0.11(-0.20%)
Mar 21, 2016 54.94 55.32 54.37 54.67 4,487,466 -0.51(-0.93%)
Mar 18, 2016 55.95 55.96 54.80 55.19 12,721,297 -0.50(-0.90%)
Mar 17, 2016 55.38 55.75 54.78 55.69 6,312,811 -0.01(-0.03%)
Mar 16, 2016 55.67 55.76 54.93 55.70 4,762,997 +0.59(+1.07%)
Mar 15, 2016 54.89 55.14 54.43 55.11 4,124,854 +0.15(+0.27%)
Mar 14, 2016 54.47 55.11 53.92 54.96 3,215,315 +0.44(+0.81%)
Mar 11, 2016 54.74 54.81 54.14 54.52 3,306,565 +0.52(+0.96%)
Mar 10, 2016 54.55 54.66 53.53 54.01 2,973,918 -0.29(-0.54%)
Mar 09, 2016 54.33 54.56 53.71 54.30 3,713,613 +0.24(+0.45%)
Mar 08, 2016 53.86 54.67 53.81 54.06 3,928,669 -0.15(-0.27%)
Mar 07, 2016 54.57 54.84 53.95 54.21 3,642,796 -0.50(-0.91%)
Mar 04, 2016 55.20 55.21 54.04 54.70 5,190,496 -0.12(-0.22%)
Mar 03, 2016 54.77 54.95 54.18 54.82 4,572,819 -0.09(-0.15%)
Mar 02, 2016 54.99 55.13 53.94 54.91 7,163,203 -0.12(-0.22%)
Mar 01, 2016 55.03 55.21 54.50 55.03 7,684,794 +0.45(+0.83%)
Feb 29, 2016 54.76 55.27 54.51 54.57 6,889,717 -0.58(-1.05%)
Feb 26, 2016 55.84 55.84 54.31 55.15 14,564,221 +2.04(+3.84%)
Feb 25, 2016 52.02 53.13 51.96 53.11 7,000,871 +1.40(+2.70%)
Feb 24, 2016 51.25 51.96 50.89 51.72 4,977,363 +0.12(+0.23%)
Feb 23, 2016 51.80 52.07 51.41 51.60 3,958,943 -0.36(-0.70%)
Feb 22, 2016 52.71 52.71 51.17 51.96 4,115,996 -0.13(-0.26%)
Feb 19, 2016 51.65 52.22 51.60 52.09 6,115,841 +0.05(+0.10%)
Feb 18, 2016 52.49 52.64 51.97 52.04 3,888,340 -0.56(-1.06%)
Feb 17, 2016 51.73 52.71 51.37 52.60 5,120,374 +1.37(+2.67%)
Feb 16, 2016 51.65 51.77 50.96 51.24 5,436,366 +0.28(+0.54%)
Feb 12, 2016 51.16 50.96 50.96 50.96 4,213,850 +0.34(+0.67%)
Feb 11, 2016 50.24 50.99 49.72 50.62 4,291,974 -0.47(-0.93%)
Feb 10, 2016 51.07 51.94 50.81 51.09 3,556,656 +0.43(+0.84%)
Feb 09, 2016 50.02 50.99 49.61 50.67 6,515,683 +0.21(+0.41%)
Feb 08, 2016 51.08 51.16 49.73 50.46 6,639,366 -1.11(-2.14%)
Feb 05, 2016 52.63 52.83 51.12 51.57 13,197,814 -0.97(-1.85%)
Feb 04, 2016 53.17 53.28 51.67 52.54 9,987,874 -0.52(-0.99%)
Feb 03, 2016 54.11 54.11 52.31 53.06 8,806,046 -0.77(-1.42%)
Feb 02, 2016 53.83 54.42 53.65 53.83 7,947,911 -0.74(-1.35%)
Feb 01, 2016 54.82 54.90 53.62 54.57 5,030,146 -0.74(-1.35%)
Jan 29, 2016 54.49 55.42 54.13 55.31 6,362,476 +1.35(+2.49%)
Jan 28, 2016 54.04 54.55 53.48 53.96 4,999,385 +0.13(+0.25%)
Jan 27, 2016 53.76 54.67 53.25 53.83 7,547,857 -0.01(-0.01%)
Jan 26, 2016 51.99 53.85 51.99 53.84 5,435,127 +1.38(+2.63%)
Jan 25, 2016 52.22 52.91 51.99 52.46 5,818,739 -0.26(-0.48%)
Jan 22, 2016 52.15 52.79 51.38 52.71 4,391,624 +0.95(+1.83%)
Jan 21, 2016 51.02 51.96 50.54 51.76 8,760,221 +1.33(+2.64%)
Jan 20, 2016 49.09 50.72 48.71 50.43 6,501,811 +0.71(+1.43%)
Jan 19, 2016 49.61 49.97 49.28 49.72 7,207,603 +0.69(+1.40%)
Jan 15, 2016 48.82 49.03 49.03 49.03 9,245,689 -1.09(-2.18%)
Jan 14, 2016 50.28 50.68 49.82 50.12 6,506,930 -0.05(-0.10%)
Jan 13, 2016 51.86 52.04 50.05 50.17 4,866,799 -1.71(-3.30%)
Jan 12, 2016 51.62 51.97 51.11 51.89 4,127,504 +0.68(+1.33%)
Jan 11, 2016 50.56 51.39 50.15 51.21 4,698,875 +0.77(+1.53%)
Jan 08, 2016 51.15 51.35 50.38 50.44 4,363,878 -0.51(-1.00%)
Jan 07, 2016 51.02 51.72 50.91 50.95 5,715,888 -1.16(-2.22%)
Jan 06, 2016 51.16 52.21 51.04 52.10 4,649,842 +0.10(+0.19%)
Jan 05, 2016 51.54 52.14 51.22 52.00 5,445,595 +0.49(+0.95%)
Jan 04, 2016 50.58 51.62 50.56 51.51 7,352,076 -0.04(-0.08%)
Dec 31, 2015 51.99 51.56 51.56 51.56 2,620,919 -0.70(-1.34%)
Dec 30, 2015 52.89 53.11 52.23 52.26 2,512,081 -0.67(-1.26%)
Dec 29, 2015 52.19 53.04 52.01 52.92 6,141,593 +0.90(+1.73%)
Dec 28, 2015 52.23 52.28 51.65 52.02 7,651,761 -0.38(-0.73%)
Dec 24, 2015 53.01 52.41 52.41 52.41 2,769,670 -0.39(-0.74%)
Dec 23, 2015 51.94 52.99 51.72 52.80 5,918,193 +1.12(+2.17%)
Dec 22, 2015 50.76 51.86 50.53 51.68 7,131,625 +1.10(+2.17%)
Dec 21, 2015 49.97 50.78 49.86 50.58 7,715,248 +0.91(+1.83%)
Dec 18, 2015 50.19 50.56 49.64 49.67 9,345,926 -0.88(-1.74%)
Dec 17, 2015 51.27 51.52 50.53 50.55 3,418,485 -0.77(-1.49%)
Dec 16, 2015 51.03 51.43 50.52 51.31 3,096,837 +0.70(+1.39%)
Dec 15, 2015 50.41 51.13 50.36 50.61 5,931,530 +0.73(+1.46%)
Dec 14, 2015 49.25 49.96 49.03 49.88 5,539,546 +0.90(+1.84%)
Dec 11, 2015 49.26 49.68 48.77 48.98 5,344,308 -0.81(-1.62%)
Dec 10, 2015 49.78 50.13 49.55 49.79 3,889,761 -0.04(-0.08%)
Dec 09, 2015 50.01 50.72 49.55 49.83 5,607,254 -0.44(-0.88%)
Dec 08, 2015 49.90 50.36 49.61 50.27 6,432,213 +0.07(+0.14%)
Dec 07, 2015 50.55 50.75 49.79 50.20 4,729,104 -0.56(-1.09%)
Dec 04, 2015 50.18 51.11 49.95 50.76 6,397,037 +0.53(+1.06%)
Dec 03, 2015 51.52 51.78 49.96 50.22 4,295,708 -1.11(-2.16%)
Dec 02, 2015 52.16 52.44 51.25 51.33 3,654,944 -1.00(-1.92%)
Dec 01, 2015 52.17 52.71 51.87 52.34 5,334,782 +0.55(+1.06%)
Nov 30, 2015 52.37 52.61 51.66 51.79 5,971,481 -0.65(-1.23%)
Nov 27, 2015 52.41 52.71 52.16 52.44 1,106,030 -0.02(-0.04%)
Nov 25, 2015 52.32 52.46 52.46 52.46 3,392,274 +0.12(+0.23%)
Nov 24, 2015 51.82 52.37 51.78 52.34 4,075,022 +0.28(+0.54%)
Nov 23, 2015 52.03 52.39 51.93 52.06 3,850,330 +0.30(+0.57%)
Nov 20, 2015 52.13 53.11 51.59 51.76 5,696,112 +0.22(+0.42%)
Nov 19, 2015 51.48 51.82 50.84 51.54 4,024,817 +0.53(+1.04%)
Nov 18, 2015 50.49 51.33 50.02 51.01 5,378,798 +0.80(+1.59%)
Nov 17, 2015 50.67 50.69 49.65 50.22 6,043,568 -0.14(-0.29%)
Nov 16, 2015 49.91 50.68 49.86 50.36 3,412,395 +0.62(+1.25%)
Nov 13, 2015 49.63 50.40 49.60 49.74 4,280,011 -0.09(-0.18%)
Nov 12, 2015 50.03 50.16 49.37 49.83 5,593,610 -0.45(-0.89%)
Nov 11, 2015 50.69 50.80 49.75 50.27 5,074,303 +0.02(+0.04%)
Nov 10, 2015 50.02 50.35 49.61 50.25 4,977,659 +0.59(+1.18%)
Nov 09, 2015 50.20 50.67 49.40 49.67 6,068,427 -0.54(-1.07%)
Nov 06, 2015 51.42 51.94 49.91 50.21 12,650,434 -2.38(-4.52%)
Nov 05, 2015 53.13 53.33 52.12 52.58 4,799,237 -0.28(-0.53%)
Nov 04, 2015 53.21 53.45 52.46 52.86 3,774,081 -0.43(-0.80%)
Nov 03, 2015 54.26 54.38 52.90 53.29 6,438,999 -1.28(-2.35%)
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.