Skip to main content

Kraft Heinz Company (NQ: KHC )

39.83 +0.34 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 59.88 60.84 59.76 60.79 6,152,082 +1.62(+2.74%)
Oct 30, 2017 60.69 60.70 59.12 59.17 6,635,788 -1.60(-2.63%)
Oct 27, 2017 60.39 60.90 59.93 60.76 4,772,752 +0.00(+0.00%)
Oct 26, 2017 60.99 61.27 60.65 60.76 3,625,123 -0.02(-0.04%)
Oct 25, 2017 60.32 60.86 59.92 60.79 4,995,765 +0.09(+0.14%)
Oct 24, 2017 60.62 60.86 60.47 60.70 3,894,663 +0.13(+0.21%)
Oct 23, 2017 60.43 60.61 60.10 60.58 5,395,022 +0.28(+0.46%)
Oct 20, 2017 60.35 60.61 59.84 60.30 6,056,889 +0.19(+0.31%)
Oct 19, 2017 60.53 60.60 59.99 60.11 5,043,960 -0.50(-0.82%)
Oct 18, 2017 60.85 60.89 60.27 60.61 4,171,863 -0.35(-0.57%)
Oct 17, 2017 61.10 61.32 60.80 60.95 5,563,548 -0.09(-0.14%)
Oct 16, 2017 61.15 61.39 60.91 61.04 4,366,334 -0.07(-0.12%)
Oct 13, 2017 61.75 61.79 61.05 61.11 4,716,932 -0.32(-0.52%)
Oct 12, 2017 61.59 61.82 61.35 61.43 3,161,778 -0.03(-0.05%)
Oct 11, 2017 61.36 61.83 61.25 61.46 2,961,123 +0.04(+0.06%)
Oct 10, 2017 61.12 61.51 61.05 61.42 3,796,884 +0.64(+1.05%)
Oct 09, 2017 61.54 61.80 60.68 60.79 3,401,365 -0.67(-1.09%)
Oct 06, 2017 61.97 62.05 61.30 61.46 2,997,035 -0.05(-0.09%)
Oct 05, 2017 61.27 61.70 61.08 61.51 3,619,612 +0.38(+0.62%)
Oct 04, 2017 60.71 61.43 60.34 61.13 4,683,008 -0.04(-0.06%)
Oct 03, 2017 61.27 61.42 60.76 61.17 3,018,655 -0.02(-0.04%)
Oct 02, 2017 60.96 61.53 60.44 61.20 4,625,543 +0.24(+0.39%)
Sep 29, 2017 61.34 61.53 60.87 60.96 4,811,023 -0.33(-0.54%)
Sep 28, 2017 61.53 61.90 61.10 61.29 3,567,761 -0.20(-0.33%)
Sep 27, 2017 61.82 61.94 61.16 61.49 4,170,957 -0.28(-0.46%)
Sep 26, 2017 61.79 62.03 61.34 61.78 4,020,368 +0.13(+0.22%)
Sep 25, 2017 61.00 61.67 60.90 61.64 5,511,628 +0.71(+1.16%)
Sep 22, 2017 62.11 62.29 60.84 60.94 6,096,787 -1.17(-1.89%)
Sep 21, 2017 62.88 63.25 62.05 62.11 3,769,662 -0.68(-1.08%)
Sep 20, 2017 63.54 62.20 62.78 7,864,860 -0.75(-1.19%)
Sep 19, 2017 63.91 64.00 63.36 63.54 3,031,425 -0.45(-0.70%)
Sep 18, 2017 63.86 64.15 63.70 63.99 3,519,002 -0.02(-0.04%)
Sep 15, 2017 64.36 63.30 64.01 7,585,685 +0.12(+0.18%)
Sep 14, 2017 64.44 64.46 63.67 63.89 3,801,011 -0.50(-0.77%)
Sep 13, 2017 64.66 64.73 64.20 64.39 3,739,031 -0.21(-0.33%)
Sep 12, 2017 65.10 65.23 64.51 64.60 2,869,993 -0.29(-0.45%)
Sep 11, 2017 64.54 64.90 64.43 64.89 3,696,235 +0.65(+1.02%)
Sep 08, 2017 64.03 64.47 63.41 64.24 4,512,494 +0.20(+0.32%)
Sep 07, 2017 64.03 64.24 63.54 64.03 4,143,618 +0.10(+0.16%)
Sep 06, 2017 63.85 63.99 63.56 63.93 3,202,028 +0.14(+0.22%)
Sep 05, 2017 63.45 64.07 63.32 63.79 4,200,204 +0.24(+0.37%)
Sep 01, 2017 63.48 63.75 62.96 63.55 6,221,014 +0.08(+0.12%)
Aug 31, 2017 63.75 64.54 63.11 63.48 6,836,542 -0.93(-1.44%)
Aug 30, 2017 64.07 64.61 63.85 64.40 4,359,409 +0.39(+0.60%)
Aug 29, 2017 64.29 64.54 63.74 64.02 4,442,178 -0.55(-0.85%)
Aug 28, 2017 65.07 65.24 64.16 64.57 3,363,934 -0.36(-0.56%)
Aug 25, 2017 65.46 65.50 64.81 64.93 4,179,984 -0.16(-0.24%)
Aug 24, 2017 66.42 66.49 65.00 65.09 4,373,424 -1.53(-2.30%)
Aug 23, 2017 66.78 66.94 66.41 66.62 2,146,817 -0.24(-0.35%)
Aug 22, 2017 66.63 66.92 66.54 66.86 2,593,332 +0.39(+0.59%)
Aug 21, 2017 66.60 66.60 66.23 66.46 2,244,885 +0.05(+0.07%)
Aug 18, 2017 66.75 67.04 66.16 66.42 3,604,631 -0.49(-0.73%)
Aug 17, 2017 67.81 68.20 66.88 66.90 3,845,654 -1.09(-1.61%)
Aug 16, 2017 67.96 68.14 67.82 68.00 2,442,672 +0.30(+0.45%)
Aug 15, 2017 67.94 68.05 67.51 67.69 2,263,781 -0.22(-0.32%)
Aug 14, 2017 67.70 68.10 67.51 67.91 3,169,384 +0.43(+0.64%)
Aug 11, 2017 67.04 67.56 66.83 67.48 3,254,019 +0.45(+0.68%)
Aug 10, 2017 67.05 67.43 66.79 67.03 3,863,684 -0.44(-0.66%)
Aug 09, 2017 67.12 67.69 66.73 67.47 3,238,091 +0.23(+0.35%)
Aug 08, 2017 67.62 67.88 67.13 67.24 4,004,873 -0.67(-0.99%)
Aug 07, 2017 67.54 68.06 67.32 67.91 4,094,126 +0.28(+0.42%)
Aug 04, 2017 67.51 67.10 67.63 10,253,959 +0.12(+0.17%)
Aug 03, 2017 67.82 68.36 67.37 67.51 5,082,421 -0.28(-0.41%)
Aug 02, 2017 67.34 68.01 66.71 67.79 4,831,389 +0.16(+0.23%)
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.