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, 2019 24.55 26.49 23.26 26.38 47,453,280 +3.13(+13.44%)
Oct 30, 2019 22.93 23.40 22.80 23.26 11,763,909 +0.29(+1.28%)
Oct 29, 2019 23.15 23.17 22.87 22.96 7,438,350 -0.19(-0.81%)
Oct 28, 2019 23.14 23.24 22.95 23.15 6,740,788 -0.01(-0.04%)
Oct 25, 2019 23.19 23.32 23.02 23.16 4,879,476 -0.06(-0.25%)
Oct 24, 2019 23.36 23.36 22.95 23.21 6,232,928 -0.13(-0.56%)
Oct 23, 2019 23.23 23.35 22.90 23.35 8,450,605 +0.09(+0.39%)
Oct 22, 2019 22.71 23.31 22.46 23.26 7,428,291 +0.56(+2.48%)
Oct 21, 2019 22.53 22.86 22.37 22.69 6,277,335 +0.16(+0.72%)
Oct 18, 2019 22.71 22.98 22.52 22.53 6,662,956 -0.13(-0.58%)
Oct 17, 2019 22.44 22.70 22.26 22.66 5,329,512 +0.27(+1.20%)
Oct 16, 2019 22.46 22.70 22.35 22.39 4,998,096 -0.04(-0.18%)
Oct 15, 2019 22.28 22.54 22.11 22.43 6,194,612 +0.14(+0.62%)
Oct 14, 2019 22.10 22.36 21.85 22.29 4,965,259 +0.20(+0.89%)
Oct 11, 2019 22.06 22.29 22.01 22.10 11,414,123 +0.11(+0.52%)
Oct 10, 2019 21.86 22.09 21.80 21.98 4,505,911 +0.17(+0.79%)
Oct 09, 2019 21.93 21.97 21.66 21.81 4,667,449 +0.02(+0.07%)
Oct 08, 2019 21.93 22.03 21.65 21.80 6,907,556 -0.19(-0.85%)
Oct 07, 2019 22.06 22.18 21.80 21.98 5,158,730 -0.03(-0.13%)
Oct 04, 2019 21.65 22.03 21.55 22.01 4,392,338 +0.35(+1.64%)
Oct 03, 2019 21.62 21.67 21.19 21.66 6,738,446 -0.01(-0.04%)
Oct 02, 2019 22.20 22.23 21.44 21.66 8,795,051 -0.64(-2.89%)
Oct 01, 2019 22.79 22.85 22.21 22.31 5,868,675 -0.48(-2.11%)
Sep 30, 2019 22.76 22.86 22.54 22.79 5,998,518 +0.07(+0.32%)
Sep 27, 2019 22.93 23.04 22.61 22.72 6,364,913 -0.14(-0.61%)
Sep 26, 2019 23.01 23.08 22.76 22.86 8,343,943 -0.09(-0.39%)
Sep 25, 2019 22.83 23.01 22.74 22.95 7,302,685 +0.15(+0.68%)
Sep 24, 2019 23.02 23.06 22.59 22.79 9,042,117 -0.22(-0.96%)
Sep 23, 2019 23.01 23.08 22.78 23.01 10,734,447 +0.05(+0.21%)
Sep 20, 2019 22.94 23.23 22.86 22.96 10,970,244 -0.01(-0.04%)
Sep 19, 2019 23.17 23.26 22.88 22.97 10,058,633 -0.21(-0.92%)
Sep 18, 2019 23.09 23.30 22.93 23.18 11,484,873 +0.04(+0.18%)
Sep 17, 2019 23.25 23.44 23.04 23.14 31,144,376 -1.03(-4.25%)
Sep 16, 2019 23.77 24.28 23.72 24.17 7,477,038 +0.30(+1.26%)
Sep 13, 2019 23.82 24.06 23.72 23.87 6,582,685 +0.18(+0.76%)
Sep 12, 2019 24.13 24.24 23.65 23.69 8,607,017 -0.30(-1.26%)
Sep 11, 2019 23.75 24.22 23.48 23.99 12,618,691 +0.36(+1.52%)
Sep 10, 2019 22.93 23.64 22.91 23.63 10,534,981 +0.72(+3.13%)
Sep 09, 2019 22.29 22.98 22.24 22.91 11,101,876 +0.65(+2.93%)
Sep 06, 2019 21.76 22.41 21.59 22.26 12,530,682 +0.56(+2.59%)
Sep 05, 2019 21.51 22.03 21.51 21.70 8,973,860 +0.27(+1.26%)
Sep 04, 2019 21.43 21.51 21.14 21.43 7,896,004 +0.16(+0.77%)
Sep 03, 2019 20.74 21.33 20.58 21.26 10,051,655 +0.44(+2.12%)
Aug 30, 2019 20.83 21.06 20.73 20.82 8,147,044 +0.16(+0.75%)
Aug 29, 2019 20.73 20.86 20.64 20.67 7,310,927 +0.13(+0.64%)
Aug 28, 2019 20.37 20.62 20.29 20.54 5,018,605 +0.14(+0.68%)
Aug 27, 2019 20.87 20.89 20.38 20.40 8,842,110 -0.47(-2.27%)
Aug 26, 2019 20.83 20.93 20.60 20.87 8,896,969 +0.20(+0.99%)
Aug 23, 2019 20.90 21.09 20.61 20.67 9,686,649 -0.24(-1.13%)
Aug 22, 2019 20.64 20.99 20.58 20.91 9,124,566 +0.29(+1.39%)
Aug 21, 2019 20.54 20.78 20.42 20.62 6,820,055 +0.11(+0.52%)
Aug 20, 2019 20.63 20.73 20.47 20.51 8,153,378 -0.14(-0.67%)
Aug 19, 2019 20.64 20.78 20.44 20.65 8,560,289 +0.24(+1.18%)
Aug 16, 2019 20.24 20.60 20.16 20.41 12,629,750 +0.28(+1.40%)
Aug 15, 2019 20.48 20.55 19.99 20.13 12,415,928 -0.37(-1.80%)
Aug 14, 2019 20.77 21.11 20.23 20.50 18,255,812 -0.35(-1.69%)
Aug 13, 2019 20.98 21.42 20.85 20.85 20,478,272 -0.27(-1.26%)
Aug 12, 2019 21.29 21.37 20.68 21.12 18,389,874 -0.17(-0.79%)
Aug 09, 2019 22.20 22.32 21.24 21.29 24,394,436 -1.38(-6.10%)
Aug 08, 2019 21.47 22.68 20.93 22.67 55,680,852 -2.13(-8.58%)
Aug 07, 2019 24.52 24.90 23.69 24.80 13,347,022 +0.23(+0.95%)
Aug 06, 2019 25.26 25.30 24.54 24.56 10,153,060 -0.69(-2.74%)
Aug 05, 2019 25.52 25.66 25.08 25.26 12,057,628 -0.62(-2.39%)
Aug 02, 2019 26.20 26.26 25.54 25.87 7,273,428 -0.26(-0.98%)
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.