Skip to main content

Kraft Heinz Company (NQ: KHC )

40.20 +0.59 (+1.48%)
Streaming Delayed Price Updated: 9:51 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 67.62 68.17 67.52 68.01 4,679,864 +0.67(+0.99%)
Oct 28, 2016 66.89 67.80 66.89 67.34 2,316,381 +0.30(+0.44%)
Oct 27, 2016 67.41 67.57 66.66 67.05 2,783,039 -0.30(-0.44%)
Oct 26, 2016 67.67 67.82 67.21 67.34 1,979,353 -0.21(-0.32%)
Oct 25, 2016 68.22 68.57 67.41 67.56 4,211,661 -0.42(-0.62%)
Oct 24, 2016 67.75 68.22 67.67 67.98 2,281,618 +0.76(+1.13%)
Oct 21, 2016 67.02 67.42 66.50 67.22 2,729,061 -0.03(-0.05%)
Oct 20, 2016 66.69 67.86 66.69 67.25 3,481,832 -0.09(-0.14%)
Oct 19, 2016 67.99 68.01 66.94 67.34 3,558,768 -0.65(-0.96%)
Oct 18, 2016 68.88 68.93 67.97 67.99 3,583,615 +0.08(+0.11%)
Oct 17, 2016 67.83 68.05 67.31 67.92 2,888,339 +0.23(+0.34%)
Oct 14, 2016 66.78 67.82 66.56 67.69 3,124,480 +1.13(+1.70%)
Oct 13, 2016 66.36 66.76 66.14 66.56 3,743,107 -0.07(-0.10%)
Oct 12, 2016 67.63 67.63 66.52 66.63 4,019,080 -0.08(-0.11%)
Oct 11, 2016 67.47 67.67 66.56 66.70 3,281,098 -0.96(-1.42%)
Oct 10, 2016 66.85 67.80 66.85 67.67 2,632,236 +0.84(+1.26%)
Oct 07, 2016 67.10 67.10 66.29 66.82 2,254,381 -0.07(-0.10%)
Oct 06, 2016 66.54 67.02 66.35 66.89 1,533,007 +0.08(+0.13%)
Oct 05, 2016 67.53 67.53 66.78 66.81 2,499,372 -0.49(-0.73%)
Oct 04, 2016 68.27 68.27 67.05 67.30 2,538,043 -0.81(-1.19%)
Oct 03, 2016 68.24 68.40 67.86 68.11 2,429,930 -0.33(-0.48%)
Sep 30, 2016 68.05 68.74 67.93 68.44 3,232,830 +0.72(+1.06%)
Sep 29, 2016 68.22 68.38 67.60 67.72 1,801,709 -0.75(-1.09%)
Sep 28, 2016 68.49 68.52 67.90 68.47 2,112,976 +0.24(+0.36%)
Sep 27, 2016 67.86 68.42 67.68 68.22 1,970,705 +0.54(+0.79%)
Sep 26, 2016 67.88 68.03 67.33 67.69 1,945,435 -0.23(-0.34%)
Sep 23, 2016 68.19 68.43 67.80 67.92 1,918,692 -0.17(-0.25%)
Sep 22, 2016 67.76 68.17 67.54 68.09 1,983,835 +0.87(+1.30%)
Sep 21, 2016 66.72 67.41 66.33 67.21 3,390,649 +0.60(+0.91%)
Sep 20, 2016 66.89 67.07 66.59 66.61 3,947,782 +0.11(+0.17%)
Sep 19, 2016 67.96 68.05 66.44 66.50 5,274,071 -1.51(-2.21%)
Sep 16, 2016 67.92 68.15 67.02 68.00 5,855,208 -0.18(-0.26%)
Sep 15, 2016 66.79 68.25 66.76 68.18 2,573,464 +1.14(+1.70%)
Sep 14, 2016 67.38 67.91 66.81 67.04 2,499,030 -0.45(-0.67%)
Sep 13, 2016 68.25 68.25 66.86 67.49 3,374,111 -0.22(-0.33%)
Sep 12, 2016 65.43 67.82 65.26 67.71 3,943,295 +1.98(+3.01%)
Sep 09, 2016 67.47 67.57 65.72 65.73 5,019,589 -2.46(-3.61%)
Sep 08, 2016 68.58 68.65 67.83 68.19 2,866,429 -0.46(-0.67%)
Sep 07, 2016 68.22 68.67 68.02 68.65 4,374,699 +0.04(+0.06%)
Sep 06, 2016 68.57 68.95 68.15 68.61 2,336,434 +0.10(+0.14%)
Sep 02, 2016 68.74 68.51 68.51 68.51 2,697,046 +0.10(+0.15%)
Sep 01, 2016 68.48 68.59 67.70 68.41 2,897,646 -0.01(-0.01%)
Aug 31, 2016 67.37 68.67 67.37 68.42 3,526,696 +1.16(+1.73%)
Aug 30, 2016 67.76 67.91 67.11 67.26 2,408,577 -0.46(-0.68%)
Aug 29, 2016 67.55 67.90 67.38 67.72 2,203,959 +0.31(+0.45%)
Aug 26, 2016 68.08 68.39 67.22 67.41 2,437,414 -0.56(-0.82%)
Aug 25, 2016 68.04 68.77 67.81 67.97 2,388,105 -0.04(-0.06%)
Aug 24, 2016 67.92 68.04 67.31 68.01 3,375,964 +0.06(+0.09%)
Aug 23, 2016 68.54 68.72 67.85 67.95 2,659,874 -0.38(-0.56%)
Aug 22, 2016 68.26 68.65 67.99 68.33 2,755,695 +0.04(+0.06%)
Aug 19, 2016 68.05 68.50 67.86 68.29 2,231,781 +0.12(+0.18%)
Aug 18, 2016 67.82 68.24 67.67 68.17 2,400,431 +0.27(+0.39%)
Aug 17, 2016 67.63 67.95 67.01 67.90 2,413,415 +0.34(+0.51%)
Aug 16, 2016 67.61 67.72 67.03 67.56 2,975,313 -0.09(-0.13%)
Aug 15, 2016 68.13 68.27 67.48 67.65 2,187,138 -0.36(-0.54%)
Aug 12, 2016 67.77 68.71 67.77 68.02 2,026,803 +0.09(+0.13%)
Aug 11, 2016 68.13 68.68 67.81 67.93 3,408,798 +0.07(+0.10%)
Aug 10, 2016 68.18 68.31 67.57 67.86 1,873,917 -0.33(-0.48%)
Aug 09, 2016 67.54 68.34 67.39 68.18 2,996,679 +0.78(+1.16%)
Aug 08, 2016 67.37 67.43 66.52 67.40 3,197,029 -0.03(-0.04%)
Aug 05, 2016 68.24 68.72 67.21 67.43 6,723,798 +2.47(+3.80%)
Aug 04, 2016 64.65 65.04 64.31 64.96 4,240,594 +0.49(+0.75%)
Aug 03, 2016 64.79 64.91 63.98 64.48 3,280,372 -0.19(-0.29%)
Aug 02, 2016 65.12 65.12 64.28 64.67 3,729,391 -0.62(-0.95%)
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.