Skip to main content

Kraft Heinz Company (NQ: KHC )

38.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 25.94 27.99 24.57 27.87 44,910,352 +3.30(+13.44%)
Oct 30, 2019 24.23 24.73 24.09 24.57 11,133,504 +0.31(+1.28%)
Oct 29, 2019 24.46 24.49 24.17 24.26 7,039,743 -0.20(-0.81%)
Oct 28, 2019 24.45 24.56 24.25 24.46 6,379,562 -0.01(-0.04%)
Oct 25, 2019 24.50 24.65 24.32 24.47 4,617,995 -0.06(-0.25%)
Oct 24, 2019 24.68 24.68 24.24 24.53 5,898,918 -0.14(-0.56%)
Oct 23, 2019 24.55 24.67 24.20 24.67 7,997,754 +0.09(+0.39%)
Oct 22, 2019 23.99 24.63 23.74 24.57 7,030,223 +0.59(+2.48%)
Oct 21, 2019 23.81 24.16 23.63 23.98 5,940,944 +0.17(+0.72%)
Oct 18, 2019 23.99 24.28 23.80 23.81 6,305,901 -0.14(-0.58%)
Oct 17, 2019 23.71 23.99 23.52 23.94 5,043,914 +0.28(+1.20%)
Oct 16, 2019 23.73 23.99 23.62 23.66 4,730,258 -0.04(-0.18%)
Oct 15, 2019 23.54 23.81 23.37 23.70 5,862,655 +0.15(+0.62%)
Oct 14, 2019 23.35 23.62 23.09 23.56 4,699,181 +0.21(+0.89%)
Oct 11, 2019 23.31 23.56 23.25 23.35 10,802,462 +0.12(+0.52%)
Oct 10, 2019 23.10 23.34 23.04 23.23 4,264,448 +0.18(+0.79%)
Oct 09, 2019 23.17 23.21 22.88 23.05 4,417,330 +0.02(+0.07%)
Oct 08, 2019 23.18 23.28 22.87 23.03 6,537,394 -0.20(-0.85%)
Oct 07, 2019 23.31 23.43 23.04 23.23 4,882,284 -0.03(-0.13%)
Oct 04, 2019 22.87 23.28 22.77 23.26 4,156,961 +0.38(+1.64%)
Oct 03, 2019 22.84 22.90 22.39 22.88 6,377,346 -0.01(-0.04%)
Oct 02, 2019 23.46 23.49 22.65 22.89 8,323,741 -0.68(-2.89%)
Oct 01, 2019 24.08 24.14 23.47 23.57 5,554,184 -0.51(-2.11%)
Sep 30, 2019 24.05 24.16 23.81 24.08 5,677,069 +0.08(+0.32%)
Sep 27, 2019 24.23 24.34 23.89 24.00 6,023,830 -0.15(-0.61%)
Sep 26, 2019 24.31 24.39 24.05 24.15 7,896,807 -0.09(-0.39%)
Sep 25, 2019 24.12 24.31 24.03 24.24 6,911,349 +0.16(+0.68%)
Sep 24, 2019 24.32 24.37 23.87 24.08 8,557,567 -0.23(-0.96%)
Sep 23, 2019 24.31 24.38 24.07 24.31 10,159,209 +0.05(+0.21%)
Sep 20, 2019 24.24 24.55 24.16 24.26 10,382,370 -0.01(-0.04%)
Sep 19, 2019 24.49 24.57 24.18 24.27 9,519,610 -0.22(-0.92%)
Sep 18, 2019 24.40 24.62 24.23 24.49 10,869,422 +0.04(+0.18%)
Sep 17, 2019 24.56 24.76 24.35 24.45 29,475,410 -1.09(-4.25%)
Sep 16, 2019 25.12 25.66 25.06 25.54 7,076,358 +0.32(+1.26%)
Sep 13, 2019 25.17 25.42 25.06 25.22 6,229,932 +0.19(+0.76%)
Sep 12, 2019 25.50 25.62 24.99 25.03 8,145,783 -0.32(-1.26%)
Sep 11, 2019 25.10 25.59 24.81 25.35 11,942,480 +0.38(+1.52%)
Sep 10, 2019 24.23 24.98 24.21 24.97 9,970,432 +0.76(+3.13%)
Sep 09, 2019 23.56 24.28 23.49 24.21 10,506,948 +0.69(+2.93%)
Sep 06, 2019 22.99 23.68 22.81 23.52 11,859,187 +0.59(+2.59%)
Sep 05, 2019 22.73 23.28 22.73 22.93 8,492,968 +0.28(+1.26%)
Sep 04, 2019 22.64 22.73 22.34 22.64 7,472,873 +0.17(+0.77%)
Sep 03, 2019 21.92 22.54 21.74 22.47 9,513,006 +0.47(+2.12%)
Aug 30, 2019 22.01 22.25 21.91 22.00 7,710,460 +0.16(+0.75%)
Aug 29, 2019 21.91 22.04 21.81 21.84 6,919,148 +0.14(+0.64%)
Aug 28, 2019 21.52 21.79 21.43 21.70 4,749,667 +0.15(+0.68%)
Aug 27, 2019 22.05 22.07 21.54 21.55 8,368,279 -0.50(-2.27%)
Aug 26, 2019 22.01 22.12 21.77 22.05 8,420,198 +0.22(+0.99%)
Aug 23, 2019 22.08 22.29 21.78 21.84 9,167,560 -0.25(-1.13%)
Aug 22, 2019 21.80 22.18 21.74 22.09 8,635,599 +0.30(+1.39%)
Aug 21, 2019 21.70 21.96 21.58 21.79 6,454,582 +0.11(+0.52%)
Aug 20, 2019 21.80 21.91 21.63 21.68 7,716,454 -0.15(-0.67%)
Aug 19, 2019 21.81 21.96 21.59 21.82 8,101,559 +0.25(+1.18%)
Aug 16, 2019 21.39 21.77 21.31 21.57 11,952,945 +0.30(+1.40%)
Aug 15, 2019 21.64 21.71 21.13 21.27 11,750,582 -0.39(-1.80%)
Aug 14, 2019 21.94 22.31 21.38 21.66 17,277,518 -0.37(-1.70%)
Aug 13, 2019 22.17 22.64 22.03 22.03 19,380,880 -0.28(-1.26%)
Aug 12, 2019 22.49 22.58 21.85 22.31 17,404,396 -0.18(-0.79%)
Aug 09, 2019 23.46 23.59 22.44 22.49 23,087,184 -1.46(-6.09%)
Aug 08, 2019 22.69 23.97 22.11 23.95 52,697,020 -2.25(-8.58%)
Aug 07, 2019 25.91 26.31 25.03 26.20 12,631,780 +0.25(+0.95%)
Aug 06, 2019 26.69 26.74 25.93 25.96 9,608,976 -0.73(-2.74%)
Aug 05, 2019 26.97 27.11 26.50 26.69 11,411,482 -0.65(-2.39%)
Aug 02, 2019 27.69 27.75 26.98 27.34 6,883,659 -0.27(-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.