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 (%)
Jan 31, 2022 32.41 32.49 11,271,816 -0.23(-0.69%)
Jan 28, 2022 32.49 32.74 32.01 32.72 7,789,937 -0.04(-0.11%)
Jan 27, 2022 32.80 33.57 32.64 32.75 6,916,188 +0.05(+0.14%)
Jan 26, 2022 32.84 33.47 32.54 32.71 7,954,953 -0.15(-0.47%)
Jan 25, 2022 32.79 33.04 32.36 32.86 7,832,285 -0.16(-0.49%)
Jan 24, 2022 33.54 33.75 32.24 33.03 13,281,483 -0.55(-1.65%)
Jan 21, 2022 33.77 34.16 33.49 33.58 8,313,221 -0.05(-0.16%)
Jan 20, 2022 33.92 34.09 33.54 33.63 5,808,863 -0.15(-0.43%)
Jan 19, 2022 34.07 34.21 33.65 33.78 5,593,587 -0.19(-0.56%)
Jan 18, 2022 34.46 34.56 33.63 33.97 7,781,519 -0.54(-1.55%)
Jan 14, 2022 34.51 0 +0.34(+0.98%)
Jan 13, 2022 33.81 34.35 33.78 34.17 6,925,537 +0.32(+0.94%)
Jan 12, 2022 34.11 34.17 33.75 33.85 5,282,360 -0.26(-0.77%)
Jan 11, 2022 34.03 34.19 33.49 34.12 6,133,813 +0.21(+0.62%)
Jan 10, 2022 34.00 34.25 33.69 33.91 9,436,161 +0.01(+0.03%)
Jan 07, 2022 33.39 33.96 33.30 33.90 5,415,811 +0.47(+1.41%)
Jan 06, 2022 33.64 33.88 33.40 33.43 6,660,136 +0.06(+0.19%)
Jan 05, 2022 33.64 33.89 33.35 33.36 7,820,247 -0.14(-0.41%)
Jan 04, 2022 32.93 33.78 32.80 33.50 8,691,034 +0.70(+2.13%)
Jan 03, 2022 32.54 32.83 32.35 32.80 6,564,446 +0.22(+0.67%)
Dec 31, 2021 32.27 32.63 32.21 32.58 4,193,783 +0.22(+0.67%)
Dec 30, 2021 32.54 32.67 32.34 32.36 3,923,669 -0.14(-0.42%)
Dec 29, 2021 32.58 32.72 32.49 32.50 3,039,556 -0.05(-0.14%)
Dec 28, 2021 32.03 32.56 31.99 32.55 3,963,978 +0.39(+1.21%)
Dec 27, 2021 31.91 32.16 31.70 32.15 3,584,226 +0.16(+0.51%)
Dec 23, 2021 32.00 32.18 31.94 31.99 4,116,181 +0.13(+0.40%)
Dec 22, 2021 31.76 31.95 31.47 31.86 6,024,029 +0.10(+0.31%)
Dec 21, 2021 32.03 32.12 31.68 31.76 5,985,451 -0.25(-0.77%)
Dec 20, 2021 32.00 32.06 31.68 32.01 9,412,360 -0.22(-0.68%)
Dec 17, 2021 32.73 33.07 32.19 32.23 15,014,698 -0.44(-1.36%)
Dec 16, 2021 31.71 32.78 31.61 32.67 12,181,447 +1.02(+3.21%)
Dec 15, 2021 31.44 31.76 31.38 31.66 6,732,755 -0.01(-0.04%)
Dec 14, 2021 31.20 31.89 31.20 31.67 10,735,095 +0.38(+1.20%)
Dec 13, 2021 30.99 31.51 30.85 31.29 9,138,153 +0.30(+0.97%)
Dec 10, 2021 30.34 31.00 30.29 30.99 7,753,200 +0.62(+2.03%)
Dec 09, 2021 29.99 30.47 29.97 30.38 6,501,790 +0.29(+0.97%)
Dec 08, 2021 30.86 30.90 30.08 30.09 19,054,234 -1.23(-3.94%)
Dec 07, 2021 31.11 31.39 30.93 31.32 9,022,106 +0.22(+0.70%)
Dec 06, 2021 30.76 31.44 30.74 31.10 10,628,541 +0.57(+1.87%)
Dec 03, 2021 30.26 30.67 30.23 30.53 8,884,018 +0.35(+1.17%)
Dec 02, 2021 29.94 30.38 29.75 30.18 9,602,247 +0.34(+1.12%)
Dec 01, 2021 30.82 31.14 29.79 29.84 13,447,800 -0.66(-2.17%)
Nov 30, 2021 31.44 31.49 30.41 30.50 16,647,009 -1.06(-3.36%)
Nov 29, 2021 31.68 31.76 31.16 31.56 9,641,292 -0.05(-0.14%)
Nov 26, 2021 31.67 31.99 31.35 31.61 8,117,139 -0.24(-0.76%)
Nov 24, 2021 31.96 32.06 31.64 31.85 7,777,217 -0.29(-0.91%)
Nov 23, 2021 32.06 32.33 31.97 32.15 11,042,088 +0.44(+1.39%)
Nov 22, 2021 31.68 32.11 31.62 31.71 25,524,976 -0.01(-0.03%)
Nov 19, 2021 31.70 31.92 31.39 31.71 10,001,507 -0.03(-0.08%)
Nov 18, 2021 31.82 31.77 31.65 31.74 24,220,022 -1.07(-3.25%)
Nov 17, 2021 33.25 33.33 32.68 32.81 7,766,931 -0.43(-1.30%)
Nov 16, 2021 33.83 34.08 33.19 33.24 5,558,518 -0.52(-1.54%)
Nov 15, 2021 33.46 33.87 33.46 33.76 6,649,039 +0.36(+1.07%)
Nov 12, 2021 33.48 33.70 33.25 33.40 5,039,512 -0.05(-0.16%)
Nov 11, 2021 33.59 33.70 33.40 33.46 3,766,008 -0.19(-0.56%)
Nov 10, 2021 33.71 33.64 4,892,760 +0.13(+0.37%)
Nov 09, 2021 33.34 33.57 33.20 33.52 4,550,087 +0.13(+0.40%)
Nov 08, 2021 34.06 34.14 33.27 33.38 5,641,752 -0.57(-1.69%)
Nov 05, 2021 33.64 34.28 33.61 33.96 9,438,891 +0.58(+1.75%)
Nov 04, 2021 33.54 33.66 33.06 33.38 4,225,884 -0.21(-0.61%)
Nov 03, 2021 33.38 33.66 33.17 33.58 5,408,874 +0.31(+0.92%)
Nov 02, 2021 32.97 33.36 32.74 33.28 6,145,078 +0.31(+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.