Skip to main content

Kraft Heinz Company (NQ: KHC )

39.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 36.26 36.86 36.15 36.66 7,069,315 +0.59(+1.63%)
Jul 29, 2022 35.81 36.20 35.70 36.08 10,137,367 -0.35(-0.97%)
Jul 28, 2022 36.04 36.47 35.56 36.43 10,894,203 +0.83(+2.34%)
Jul 27, 2022 36.39 36.43 34.58 35.60 21,466,218 -2.25(-5.95%)
Jul 26, 2022 37.37 37.89 37.25 37.85 6,493,643 +0.25(+0.68%)
Jul 25, 2022 37.59 37.81 37.20 37.60 6,603,849 +0.06(+0.16%)
Jul 22, 2022 37.29 37.79 37.19 37.54 5,702,579 +0.36(+0.98%)
Jul 21, 2022 37.33 37.56 37.05 37.17 4,763,393 -0.30(-0.81%)
Jul 20, 2022 38.00 38.06 37.24 37.48 4,562,138 -0.47(-1.24%)
Jul 19, 2022 37.67 38.32 37.64 37.95 17,294,058 +0.31(+0.83%)
Jul 18, 2022 37.45 38.02 37.32 37.63 8,073,910 +0.40(+1.08%)
Jul 15, 2022 38.06 38.27 37.06 37.23 7,847,713 -0.73(-1.94%)
Jul 14, 2022 37.81 38.07 37.61 37.97 5,803,579 -0.41(-1.07%)
Jul 13, 2022 37.81 38.63 37.46 38.38 7,513,297 +0.37(+0.98%)
Jul 12, 2022 37.77 38.35 37.76 38.01 5,959,400 +0.19(+0.49%)
Jul 11, 2022 37.69 38.04 37.42 37.82 6,746,688 +0.24(+0.63%)
Jul 08, 2022 37.22 37.86 37.14 37.59 5,634,489 +0.28(+0.76%)
Jul 07, 2022 37.51 37.64 37.14 37.30 5,198,143 -0.12(-0.31%)
Jul 06, 2022 37.31 37.68 37.12 37.42 5,286,794 +0.08(+0.21%)
Jul 05, 2022 37.69 37.72 36.70 37.34 7,855,227 -0.51(-1.35%)
Jul 01, 2022 37.35 37.91 37.19 37.85 7,122,062 +0.49(+1.31%)
Jun 30, 2022 37.02 37.79 36.81 37.36 7,318,977 +0.16(+0.42%)
Jun 29, 2022 37.11 37.59 36.91 37.20 7,658,087 +0.24(+0.66%)
Jun 28, 2022 37.87 38.20 36.78 36.96 6,498,518 -0.91(-2.41%)
Jun 27, 2022 37.59 38.12 37.50 37.87 5,436,397 +0.25(+0.68%)
Jun 24, 2022 37.18 37.71 36.88 37.62 7,309,304 +0.54(+1.45%)
Jun 23, 2022 36.37 37.20 36.31 37.08 9,482,983 +0.78(+2.16%)
Jun 22, 2022 36.46 37.19 35.99 36.29 13,414,433 +0.43(+1.20%)
Jun 21, 2022 35.12 36.02 34.92 35.86 7,268,850 +1.01(+2.89%)
Jun 17, 2022 35.13 35.37 34.12 34.85 17,360,814 -0.44(-1.25%)
Jun 16, 2022 34.88 35.57 34.75 35.29 7,855,218 -0.15(-0.41%)
Jun 15, 2022 35.70 35.84 35.17 35.44 7,013,529 +0.04(+0.11%)
Jun 14, 2022 35.51 35.60 35.09 35.40 8,926,143 +0.10(+0.28%)
Jun 13, 2022 36.26 36.58 35.18 35.30 9,796,135 -1.38(-3.77%)
Jun 10, 2022 36.16 36.89 36.04 36.68 8,022,199 +0.18(+0.48%)
Jun 09, 2022 36.68 37.28 36.49 36.51 8,830,751 -0.13(-0.35%)
Jun 08, 2022 36.25 36.75 36.15 36.64 9,079,604 +0.31(+0.86%)
Jun 07, 2022 35.84 36.41 35.52 36.32 10,779,354 +0.38(+1.06%)
Jun 06, 2022 35.63 36.10 35.47 35.94 9,802,151 +0.38(+1.07%)
Jun 03, 2022 35.70 36.16 35.19 35.56 13,097,858 -0.09(-0.25%)
Jun 02, 2022 36.25 36.26 34.05 35.65 28,275,812 -0.84(-2.31%)
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.