Skip to main content

Kraft Heinz Company (NQ: KHC )

36.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 21.10 21.41 20.50 20.78 8,377,167 -0.36(-1.71%)
Mar 30, 2020 20.70 21.25 20.20 21.15 9,531,852 +0.78(+3.84%)
Mar 27, 2020 20.16 21.15 19.84 20.36 10,152,681 -0.45(-2.14%)
Mar 26, 2020 19.52 23.00 19.31 20.81 15,357,911 +1.52(+7.88%)
Mar 25, 2020 19.65 20.43 19.22 19.29 18,664,326 -0.03(-0.13%)
Mar 24, 2020 18.31 19.62 18.09 19.31 13,931,691 +1.86(+10.69%)
Mar 23, 2020 18.73 19.57 17.37 17.45 17,641,100 -1.27(-6.78%)
Mar 20, 2020 18.86 19.52 18.30 18.72 15,364,836 +0.00(+0.00%)
Mar 19, 2020 19.46 19.79 18.42 18.72 14,972,253 -1.18(-5.95%)
Mar 18, 2020 18.77 20.16 18.42 19.90 14,051,375 -0.12(-0.59%)
Mar 17, 2020 18.66 20.09 17.51 20.02 14,990,034 +1.52(+8.22%)
Mar 16, 2020 17.56 19.80 16.79 18.50 17,639,152 -1.64(-8.14%)
Mar 13, 2020 17.84 20.15 17.39 20.14 17,871,760 +3.28(+19.49%)
Mar 12, 2020 18.40 18.54 16.84 16.85 18,312,510 -2.69(-13.76%)
Mar 11, 2020 19.75 20.02 19.25 19.54 14,244,322 -0.69(-3.43%)
Mar 10, 2020 20.38 20.56 19.40 20.23 14,937,683 +0.45(+2.25%)
Mar 09, 2020 19.89 20.40 19.55 19.79 19,651,316 -1.71(-7.95%)
Mar 06, 2020 21.19 21.80 21.16 21.50 10,527,295 -0.51(-2.33%)
Mar 05, 2020 21.33 22.09 21.25 22.01 15,230,649 +0.17(+0.76%)
Mar 04, 2020 21.42 21.87 21.14 21.85 10,395,475 +0.78(+3.73%)
Mar 03, 2020 21.47 21.90 20.85 21.06 13,330,676 -0.47(-2.19%)
Mar 02, 2020 20.44 21.54 20.29 21.53 17,514,532 +1.07(+5.25%)
Feb 28, 2020 20.28 20.49 19.83 20.46 19,717,762 -0.17(-0.80%)
Feb 27, 2020 20.96 21.05 20.45 20.62 17,070,376 -0.55(-2.61%)
Feb 26, 2020 21.66 21.67 20.95 21.18 14,248,738 -0.36(-1.65%)
Feb 25, 2020 21.99 22.05 21.27 21.53 14,190,395 -0.46(-2.10%)
Feb 24, 2020 22.27 22.42 21.69 21.99 15,269,378 -0.52(-2.31%)
Feb 21, 2020 22.46 22.72 22.44 22.51 8,134,783 -0.13(-0.58%)
Feb 20, 2020 22.52 22.94 22.42 22.65 8,481,671 +0.09(+0.40%)
Feb 19, 2020 22.60 22.67 22.39 22.56 9,623,202 -0.02(-0.07%)
Feb 18, 2020 22.11 22.67 21.72 22.57 20,307,828 +0.37(+1.67%)
Feb 14, 2020 23.00 23.06 21.85 22.20 28,956,660 -0.73(-3.20%)
Feb 13, 2020 24.05 24.14 22.60 22.94 45,195,220 -1.87(-7.56%)
Feb 12, 2020 24.92 25.23 24.73 24.81 9,798,036 +0.02(+0.10%)
Feb 11, 2020 24.69 24.90 24.46 24.79 8,617,773 +0.26(+1.08%)
Feb 10, 2020 24.49 24.65 24.28 24.52 6,993,252 +0.12(+0.51%)
Feb 07, 2020 23.92 25.03 23.71 24.40 16,065,549 +0.40(+1.65%)
Feb 06, 2020 24.22 24.45 23.89 24.00 7,924,356 -0.26(-1.06%)
Feb 05, 2020 24.25 24.74 24.04 24.26 11,007,506 +0.18(+0.75%)
Feb 04, 2020 24.36 24.46 24.03 24.08 9,209,911 +0.00(+0.00%)
Feb 03, 2020 24.12 24.27 23.89 24.08 7,634,824 -0.04(-0.17%)
Jan 31, 2020 24.69 24.71 23.98 24.12 9,942,607 -0.61(-2.47%)
Jan 30, 2020 24.46 24.77 24.17 24.73 7,469,719 +0.26(+1.08%)
Jan 29, 2020 24.87 24.87 24.44 24.46 10,948,607 -0.42(-1.69%)
Jan 28, 2020 25.15 25.33 24.84 24.88 6,834,846 -0.18(-0.72%)
Jan 27, 2020 24.90 25.17 24.66 25.07 7,028,058 -0.05(-0.20%)
Jan 24, 2020 25.36 25.38 24.85 25.12 7,205,868 -0.22(-0.88%)
Jan 23, 2020 25.21 25.43 25.06 25.34 5,182,894 +0.01(+0.03%)
Jan 22, 2020 25.67 25.67 25.19 25.33 5,490,934 -0.28(-1.10%)
Jan 21, 2020 25.57 25.70 25.12 25.61 8,604,613 -0.02(-0.06%)
Jan 17, 2020 26.26 26.31 25.56 25.63 8,046,396 -0.58(-2.21%)
Jan 16, 2020 26.18 26.45 26.14 26.21 4,784,998 +0.11(+0.41%)
Jan 15, 2020 26.17 26.40 26.05 26.10 5,138,244 -0.11(-0.41%)
Jan 14, 2020 25.71 26.22 25.70 26.21 8,226,220 +0.47(+1.83%)
Jan 13, 2020 25.53 25.74 25.36 25.74 5,168,975 +0.38(+1.50%)
Jan 10, 2020 25.26 25.50 25.25 25.36 5,543,339 +0.10(+0.39%)
Jan 09, 2020 25.33 25.35 24.73 25.26 10,822,493 -0.01(-0.03%)
Jan 08, 2020 25.39 25.55 25.07 25.26 7,026,125 -0.14(-0.55%)
Jan 07, 2020 25.81 25.83 25.20 25.41 8,676,122 -0.45(-1.76%)
Jan 06, 2020 25.74 25.99 25.52 25.86 5,708,518 +0.06(+0.22%)
Jan 03, 2020 26.02 26.14 25.78 25.80 6,069,425 -0.31(-1.17%)
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.