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 30, 2015 57.73 58.19 57.36 57.44 2,786,872 -0.50(-0.86%)
Oct 29, 2015 58.08 58.20 57.35 57.94 2,427,800 -0.39(-0.67%)
Oct 28, 2015 56.83 58.33 56.24 58.33 3,233,479 +1.48(+2.60%)
Oct 27, 2015 56.14 57.08 56.14 56.85 3,305,697 +0.27(+0.47%)
Oct 26, 2015 57.59 57.59 56.34 56.58 3,480,245 -0.86(-1.50%)
Oct 23, 2015 58.31 58.85 57.04 57.45 4,315,380 -1.44(-2.45%)
Oct 22, 2015 56.89 58.89 56.89 58.89 5,363,605 +2.13(+3.75%)
Oct 21, 2015 56.72 57.27 56.45 56.76 3,219,553 +0.13(+0.23%)
Oct 20, 2015 56.13 56.84 56.07 56.63 2,609,089 +0.05(+0.09%)
Oct 19, 2015 56.64 56.87 56.20 56.58 2,649,613 -0.43(-0.76%)
Oct 16, 2015 55.75 57.46 55.15 57.01 4,663,117 +1.60(+2.88%)
Oct 15, 2015 54.62 55.41 54.46 55.41 2,899,063 +1.07(+1.97%)
Oct 14, 2015 53.87 54.73 53.78 54.34 2,656,319 +0.29(+0.53%)
Oct 13, 2015 54.23 54.46 53.91 54.06 2,915,183 -0.25(-0.46%)
Oct 12, 2015 54.82 54.82 54.01 54.31 2,826,057 -0.49(-0.90%)
Oct 09, 2015 54.82 55.41 54.51 54.80 3,988,303 -0.03(-0.05%)
Oct 08, 2015 53.90 54.86 53.90 54.83 3,040,283 +0.94(+1.75%)
Oct 07, 2015 53.59 54.32 53.39 53.89 3,156,386 +0.50(+0.94%)
Oct 06, 2015 53.25 53.81 52.96 53.39 3,827,718 +0.17(+0.32%)
Oct 05, 2015 53.04 53.96 52.56 53.22 8,583,774 +0.61(+1.16%)
Oct 02, 2015 51.71 52.64 51.10 52.61 3,520,014 +0.43(+0.82%)
Oct 01, 2015 52.50 53.02 51.40 52.18 3,420,331 +0.18(+0.35%)
Sep 30, 2015 51.32 52.16 51.17 51.99 4,252,454 +1.02(+1.99%)
Sep 29, 2015 51.69 52.29 50.57 50.98 5,254,586 -0.58(-1.13%)
Sep 28, 2015 53.64 53.98 51.56 51.56 6,796,083 -2.48(-4.58%)
Sep 25, 2015 54.37 54.40 53.62 54.04 4,774,186 +0.32(+0.59%)
Sep 24, 2015 53.78 53.88 52.82 53.72 5,994,647 -0.29(-0.53%)
Sep 23, 2015 54.64 54.95 53.97 54.01 5,040,445 -0.74(-1.35%)
Sep 22, 2015 54.62 55.15 54.26 54.74 3,568,382 -0.66(-1.18%)
Sep 21, 2015 55.76 55.94 55.22 55.40 4,420,314 -0.18(-0.32%)
Sep 18, 2015 55.66 56.36 55.27 55.57 9,816,702 -0.73(-1.30%)
Sep 17, 2015 56.41 57.28 55.99 56.30 4,265,961 +0.04(+0.08%)
Sep 16, 2015 55.40 56.51 54.73 56.26 3,126,047 +0.72(+1.30%)
Sep 15, 2015 55.21 55.63 54.33 55.54 4,606,264 +0.62(+1.13%)
Sep 14, 2015 54.15 55.04 53.45 54.92 3,973,817 +0.58(+1.07%)
Sep 11, 2015 53.22 54.46 52.75 54.34 2,914,081 +1.18(+2.22%)
Sep 10, 2015 53.14 53.81 52.88 53.16 4,913,513 -0.01(-0.01%)
Sep 09, 2015 54.85 54.88 53.03 53.17 3,985,896 -1.40(-2.57%)
Sep 08, 2015 52.93 54.76 52.16 54.57 6,041,422 +2.58(+4.96%)
Sep 04, 2015 52.41 51.99 51.99 51.99 4,068,275 -1.17(-2.20%)
Sep 03, 2015 53.45 54.43 52.89 53.16 3,522,953 +0.07(+0.12%)
Sep 02, 2015 52.19 53.09 51.80 53.09 4,053,976 +1.44(+2.78%)
Sep 01, 2015 52.47 53.44 51.30 51.66 6,341,218 -1.87(-3.50%)
Aug 31, 2015 54.67 54.83 53.46 53.53 3,649,368 -1.50(-2.72%)
Aug 28, 2015 54.81 55.39 54.38 55.02 2,918,681 -0.36(-0.65%)
Aug 27, 2015 53.90 55.43 53.87 55.38 8,060,212 +0.94(+1.72%)
Aug 26, 2015 52.83 54.59 51.22 54.45 7,270,926 +2.73(+5.27%)
Aug 25, 2015 52.70 53.34 51.57 51.72 6,003,791 -0.49(-0.93%)
Aug 24, 2015 50.27 53.22 45.25 52.21 13,362,969 -1.03(-1.94%)
Aug 21, 2015 54.01 54.70 53.23 53.24 7,553,593 -1.46(-2.67%)
Aug 20, 2015 54.53 55.08 54.35 54.70 2,995,544 -0.39(-0.71%)
Aug 19, 2015 55.25 55.46 54.46 55.09 4,108,275 -0.30(-0.55%)
Aug 18, 2015 55.78 55.95 55.29 55.39 2,728,059 -0.45(-0.80%)
Aug 17, 2015 55.88 56.29 55.63 55.84 3,068,305 -0.46(-0.81%)
Aug 14, 2015 56.04 56.53 55.34 56.30 3,493,226 +0.32(+0.57%)
Aug 13, 2015 56.73 56.78 55.84 55.98 3,960,338 -0.52(-0.91%)
Aug 12, 2015 57.34 57.69 56.05 56.50 5,007,478 -0.94(-1.64%)
Aug 11, 2015 57.19 59.27 56.78 57.44 5,279,218 -0.62(-1.07%)
Aug 10, 2015 58.51 58.79 57.88 58.06 4,414,067 +0.26(+0.45%)
Aug 07, 2015 58.30 58.48 56.94 57.80 4,444,471 -0.96(-1.63%)
Aug 06, 2015 59.71 59.81 58.57 58.76 5,034,291 -0.53(-0.89%)
Aug 05, 2015 58.94 59.67 58.82 59.29 5,870,589 +0.49(+0.84%)
Aug 04, 2015 59.35 59.67 58.69 58.79 3,296,609 -0.41(-0.70%)
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.