Skip to main content

Kraft Heinz Company (NQ: KHC )

36.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 54.72 55.23 54.47 54.54 6,894,241 -0.58(-1.05%)
Feb 26, 2016 55.80 55.80 54.28 55.12 14,573,784 +2.04(+3.84%)
Feb 25, 2016 51.98 53.09 51.93 53.08 7,005,468 +1.40(+2.70%)
Feb 24, 2016 51.22 51.93 50.86 51.68 4,980,632 +0.12(+0.23%)
Feb 23, 2016 51.76 52.04 51.38 51.56 3,961,543 -0.36(-0.70%)
Feb 22, 2016 52.68 52.68 51.13 51.93 4,118,699 -0.13(-0.26%)
Feb 19, 2016 51.62 52.18 51.57 52.06 6,119,857 +0.05(+0.10%)
Feb 18, 2016 52.46 52.60 51.93 52.01 3,890,893 -0.56(-1.06%)
Feb 17, 2016 51.69 52.68 51.34 52.57 5,123,737 +1.37(+2.67%)
Feb 16, 2016 51.62 51.73 50.93 51.20 5,439,936 +0.28(+0.54%)
Feb 12, 2016 51.12 50.93 50.93 50.93 4,216,617 +0.34(+0.67%)
Feb 11, 2016 50.20 50.96 49.69 50.59 4,294,792 -0.47(-0.93%)
Feb 10, 2016 51.03 51.90 50.78 51.06 3,558,991 +0.42(+0.84%)
Feb 09, 2016 49.99 50.96 49.57 50.64 6,519,961 +0.21(+0.41%)
Feb 08, 2016 51.05 51.12 49.69 50.43 6,643,726 -1.10(-2.14%)
Feb 05, 2016 52.60 52.80 51.08 51.54 13,206,480 -0.97(-1.85%)
Feb 04, 2016 53.14 53.25 51.63 52.51 9,994,433 -0.52(-0.99%)
Feb 03, 2016 54.08 54.08 52.28 53.03 8,811,828 -0.76(-1.42%)
Feb 02, 2016 53.79 54.38 53.62 53.79 7,953,130 -0.74(-1.35%)
Feb 01, 2016 54.79 54.86 53.58 54.53 5,033,449 -0.74(-1.35%)
Jan 29, 2016 54.45 55.39 54.10 55.27 6,366,654 +1.35(+2.49%)
Jan 28, 2016 54.01 54.52 53.45 53.93 5,002,668 +0.13(+0.25%)
Jan 27, 2016 53.72 54.63 53.21 53.79 7,552,814 -0.01(-0.01%)
Jan 26, 2016 51.95 53.82 51.95 53.80 5,438,696 +1.38(+2.63%)
Jan 25, 2016 52.19 52.87 51.95 52.42 5,822,560 -0.25(-0.48%)
Jan 22, 2016 52.12 52.75 51.34 52.68 4,394,508 +0.95(+1.83%)
Jan 21, 2016 50.98 51.93 50.51 51.73 8,765,973 +1.33(+2.64%)
Jan 20, 2016 49.06 50.69 48.67 50.40 6,506,080 +0.71(+1.43%)
Jan 19, 2016 49.57 49.94 49.25 49.69 7,212,336 +0.69(+1.40%)
Jan 15, 2016 48.79 49.00 49.00 49.00 9,251,760 -1.09(-2.18%)
Jan 14, 2016 50.25 50.65 49.78 50.09 6,511,203 -0.05(-0.10%)
Jan 13, 2016 51.83 52.00 50.02 50.14 4,869,995 -1.71(-3.30%)
Jan 12, 2016 51.59 51.94 51.08 51.85 4,130,214 +0.68(+1.33%)
Jan 11, 2016 50.52 51.36 50.11 51.17 4,701,960 +0.77(+1.53%)
Jan 08, 2016 51.12 51.32 50.35 50.40 4,366,744 -0.51(-1.00%)
Jan 07, 2016 50.99 51.68 50.88 50.91 5,719,641 -1.15(-2.22%)
Jan 06, 2016 51.12 52.17 51.00 52.07 4,652,896 +0.10(+0.19%)
Jan 05, 2016 51.51 52.10 51.18 51.97 5,449,171 +0.49(+0.95%)
Jan 04, 2016 50.54 51.59 50.52 51.48 7,356,904 -0.04(-0.08%)
Dec 31, 2015 51.95 51.52 51.52 51.52 2,622,640 -0.70(-1.34%)
Dec 30, 2015 52.86 53.08 52.19 52.22 2,513,731 -0.67(-1.26%)
Dec 29, 2015 52.15 53.01 51.97 52.89 6,145,626 +0.90(+1.73%)
Dec 28, 2015 52.19 52.25 51.61 51.99 7,656,786 -0.38(-0.73%)
Dec 24, 2015 52.97 52.37 52.37 52.37 2,771,489 -0.39(-0.74%)
Dec 23, 2015 51.90 52.95 51.68 52.76 5,922,079 +1.12(+2.17%)
Dec 22, 2015 50.73 51.83 50.50 51.64 7,136,308 +1.10(+2.17%)
Dec 21, 2015 49.94 50.74 49.83 50.54 7,720,315 +0.91(+1.83%)
Dec 18, 2015 50.16 50.53 49.61 49.63 9,352,062 -0.88(-1.74%)
Dec 17, 2015 51.24 51.48 50.50 50.51 3,420,729 -0.77(-1.49%)
Dec 16, 2015 51.00 51.40 50.49 51.28 3,098,870 +0.70(+1.39%)
Dec 15, 2015 50.38 51.10 50.32 50.58 5,935,424 +0.73(+1.46%)
Dec 14, 2015 49.21 49.92 49.00 49.85 5,543,184 +0.90(+1.84%)
Dec 11, 2015 49.23 49.65 48.74 48.95 5,347,817 -0.81(-1.62%)
Dec 10, 2015 49.75 50.10 49.52 49.75 3,892,315 -0.04(-0.08%)
Dec 09, 2015 49.98 50.69 49.52 49.80 5,610,935 -0.44(-0.88%)
Dec 08, 2015 49.87 50.33 49.58 50.24 6,436,437 +0.07(+0.14%)
Dec 07, 2015 50.51 50.71 49.76 50.17 4,732,209 -0.55(-1.09%)
Dec 04, 2015 50.15 51.08 49.92 50.72 6,401,237 +0.53(+1.06%)
Dec 03, 2015 51.48 51.75 49.93 50.19 4,298,529 -1.11(-2.16%)
Dec 02, 2015 52.12 52.41 51.21 51.30 3,657,343 -1.00(-1.92%)
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.