Skip to main content

Kraft Heinz Company (NQ: KHC )

39.83 +0.34 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 39.26 39.88 39.24 39.83 4,835,739 +0.34(+0.86%)
Dec 01, 2022 39.46 40.10 39.30 39.49 7,710,084 +0.14(+0.36%)
Nov 30, 2022 38.80 39.40 38.37 39.35 8,672,877 +0.31(+0.79%)
Nov 29, 2022 38.77 39.09 38.68 39.04 4,773,552 +0.17(+0.44%)
Nov 28, 2022 39.00 39.27 38.71 38.87 6,732,658 -0.03(-0.08%)
Nov 25, 2022 39.08 39.18 38.87 38.90 3,595,280 +0.00(+0.00%)
Nov 23, 2022 38.49 38.95 38.48 38.90 5,406,472 +0.34(+0.88%)
Nov 22, 2022 38.22 38.66 38.20 38.56 6,430,954 +0.51(+1.35%)
Nov 21, 2022 37.86 38.15 37.64 38.05 5,261,724 +0.34(+0.89%)
Nov 18, 2022 37.63 37.75 37.33 37.71 7,670,945 +0.35(+0.93%)
Nov 17, 2022 37.03 37.43 37.03 37.36 5,588,289 +0.06(+0.16%)
Nov 16, 2022 36.87 37.59 36.82 37.30 7,115,210 +0.64(+1.75%)
Nov 15, 2022 36.81 36.86 36.17 36.66 5,721,827 +0.22(+0.60%)
Nov 14, 2022 36.76 37.38 36.41 36.44 8,041,934 -0.17(-0.46%)
Nov 11, 2022 37.34 37.39 35.66 36.61 8,711,990 -0.87(-2.32%)
Nov 10, 2022 38.03 38.04 36.86 37.48 8,830,325 +0.14(+0.37%)
Nov 09, 2022 37.65 37.99 37.27 37.34 5,058,454 -0.37(-0.97%)
Nov 08, 2022 37.97 38.11 37.35 37.71 4,875,439 -0.07(-0.18%)
Nov 07, 2022 37.87 38.15 37.56 37.78 4,714,392 +0.15(+0.39%)
Nov 04, 2022 37.71 38.07 37.11 37.63 5,859,312 +0.03(+0.08%)
Nov 03, 2022 37.59 37.80 37.36 37.60 5,998,071 -0.13(-0.34%)
Nov 02, 2022 37.87 38.64 37.66 37.73 6,534,157 -0.10(-0.26%)
Nov 01, 2022 38.06 38.12 37.78 37.83 6,028,447 -0.25(-0.65%)
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%)
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.