Skip to main content

Kraft Heinz Company (NQ: KHC )

39.89 +0.47 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 38.53 38.59 37.82 38.08 9,199,020 -0.47(-1.21%)
Oct 28, 2022 37.69 38.65 37.36 38.54 8,940,167 +0.91(+2.42%)
Oct 27, 2022 36.78 38.28 36.68 37.63 12,334,882 +1.10(+3.01%)
Oct 26, 2022 37.51 37.69 35.75 36.53 11,108,868 -0.15(-0.40%)
Oct 25, 2022 36.08 36.80 35.70 36.68 10,233,296 +0.53(+1.48%)
Oct 24, 2022 35.40 36.22 35.33 36.15 8,235,629 +1.30(+3.72%)
Oct 21, 2022 34.77 35.13 34.53 34.85 10,345,614 -0.13(-0.37%)
Oct 20, 2022 35.99 36.06 34.95 34.98 7,269,882 -0.94(-2.62%)
Oct 19, 2022 35.66 35.98 35.58 35.92 6,978,598 +0.22(+0.61%)
Oct 18, 2022 35.30 35.83 35.29 35.70 6,877,921 +0.57(+1.63%)
Oct 17, 2022 35.50 35.80 35.10 35.13 6,299,505 -0.24(-0.67%)
Oct 14, 2022 35.43 36.11 35.24 35.36 11,039,490 -0.05(-0.14%)
Oct 13, 2022 34.61 35.60 34.50 35.41 9,451,578 +0.47(+1.36%)
Oct 12, 2022 34.80 35.30 34.68 34.94 9,605,342 +0.36(+1.03%)
Oct 11, 2022 33.53 34.67 33.51 34.58 10,238,639 +0.86(+2.55%)
Oct 10, 2022 33.65 34.12 33.21 33.72 11,505,861 +1.03(+3.15%)
Oct 07, 2022 33.06 33.15 32.47 32.69 6,856,618 -0.39(-1.17%)
Oct 06, 2022 33.55 33.59 32.93 33.08 5,875,921 -0.47(-1.39%)
Oct 05, 2022 33.75 33.79 32.83 33.54 6,372,718 -0.44(-1.28%)
Oct 04, 2022 33.66 34.33 33.64 33.98 7,727,205 +0.37(+1.09%)
Oct 03, 2022 33.23 33.73 33.02 33.61 6,776,859 +0.60(+1.83%)
Sep 30, 2022 33.26 33.31 32.88 33.01 9,015,194 -0.21(-0.63%)
Sep 29, 2022 33.17 33.34 32.75 33.22 7,191,223 -0.06(-0.18%)
Sep 28, 2022 32.71 33.47 32.39 33.27 7,190,026 +0.66(+2.03%)
Sep 27, 2022 33.74 34.10 32.55 32.61 8,944,879 -1.10(-3.26%)
Sep 26, 2022 33.38 33.96 33.38 33.71 7,879,644 +0.14(+0.41%)
Sep 23, 2022 33.74 33.97 33.12 33.57 8,089,244 -0.34(-0.99%)
Sep 22, 2022 34.14 34.33 33.89 33.91 5,982,382 -0.18(-0.52%)
Sep 21, 2022 33.98 34.80 33.66 34.09 9,151,765 +0.49(+1.47%)
Sep 20, 2022 34.10 34.14 33.44 33.59 9,088,900 -0.66(-1.94%)
Sep 19, 2022 34.34 34.68 34.22 34.25 9,665,548 -0.10(-0.29%)
Sep 16, 2022 34.16 34.48 33.91 34.35 30,600,524 +0.10(+0.29%)
Sep 15, 2022 34.62 34.86 34.10 34.25 7,444,345 -0.35(-1.00%)
Sep 14, 2022 34.87 35.19 34.46 34.60 8,595,470 -0.10(-0.29%)
Sep 13, 2022 36.03 36.24 34.58 34.70 11,910,894 -1.65(-4.55%)
Sep 12, 2022 36.29 36.50 36.17 36.35 6,763,196 +0.27(+0.74%)
Sep 09, 2022 35.90 36.27 35.62 36.09 8,061,949 +0.40(+1.11%)
Sep 08, 2022 36.72 36.74 35.45 35.69 10,265,453 -1.25(-3.38%)
Sep 07, 2022 36.81 37.13 35.55 36.94 11,523,492 -0.11(-0.29%)
Sep 06, 2022 37.02 37.22 36.36 37.05 9,911,046 +0.12(+0.32%)
Sep 02, 2022 37.51 38.08 36.78 36.93 6,218,937 -0.39(-1.03%)
Sep 01, 2022 36.95 37.44 36.66 37.31 6,101,649 +0.30(+0.80%)
Aug 31, 2022 37.12 37.51 36.97 37.02 5,230,135 -0.01(-0.03%)
Aug 30, 2022 37.62 37.66 36.95 37.03 5,000,140 -0.67(-1.79%)
Aug 29, 2022 37.56 37.91 37.35 37.70 7,560,825 -0.02(-0.05%)
Aug 26, 2022 38.23 38.45 37.72 37.72 5,531,616 -0.49(-1.30%)
Aug 25, 2022 38.14 38.45 38.06 38.21 4,380,261 +0.10(+0.26%)
Aug 24, 2022 37.88 38.16 37.75 38.11 5,720,408 +0.19(+0.49%)
Aug 23, 2022 37.67 38.22 37.61 37.93 5,567,914 +0.30(+0.81%)
Aug 22, 2022 37.69 37.77 37.32 37.62 6,627,685 -0.12(-0.31%)
Aug 19, 2022 37.33 37.77 37.16 37.74 9,089,436 +0.26(+0.71%)
Aug 18, 2022 37.33 37.50 37.03 37.48 7,722,561 +0.06(+0.16%)
Aug 17, 2022 37.77 38.01 37.37 37.42 6,037,232 -0.62(-1.62%)
Aug 16, 2022 37.86 38.15 37.67 38.04 5,946,452 +0.26(+0.70%)
Aug 15, 2022 37.70 38.12 37.22 37.77 7,207,313 -0.11(-0.28%)
Aug 12, 2022 38.09 38.13 37.62 37.88 4,677,944 -0.06(-0.15%)
Aug 11, 2022 37.86 38.53 37.86 37.94 6,400,034 +0.10(+0.26%)
Aug 10, 2022 37.72 38.00 37.64 37.84 6,062,113 +0.23(+0.60%)
Aug 09, 2022 37.13 37.65 37.09 37.62 5,752,369 +0.60(+1.61%)
Aug 08, 2022 37.02 37.29 36.89 37.02 4,369,672 +0.22(+0.59%)
Aug 05, 2022 36.27 36.84 35.90 36.80 4,780,964 +0.51(+1.40%)
Aug 04, 2022 36.52 36.70 36.21 36.29 4,596,061 -0.28(-0.78%)
Aug 03, 2022 36.25 36.75 35.86 36.58 5,667,387 +0.24(+0.67%)
Aug 02, 2022 36.60 36.92 36.30 36.33 5,788,353 -0.33(-0.91%)
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.