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 (%)
May 31, 2016 60.49 60.69 59.42 59.79 5,486,841 -0.65(-1.08%)
May 27, 2016 60.13 60.45 60.45 60.45 1,770,846 +0.21(+0.35%)
May 26, 2016 60.39 60.96 60.20 60.24 3,372,533 -0.33(-0.55%)
May 25, 2016 60.06 60.94 59.75 60.57 3,758,561 +0.45(+0.75%)
May 24, 2016 59.34 60.23 59.03 60.12 3,341,863 +1.01(+1.70%)
May 23, 2016 58.90 59.43 58.84 59.11 2,797,393 +0.28(+0.47%)
May 20, 2016 58.82 59.15 58.41 58.84 3,810,513 -0.41(-0.70%)
May 19, 2016 57.71 59.26 57.54 59.25 5,509,381 +1.30(+2.24%)
May 18, 2016 58.50 58.73 57.44 57.95 12,181,354 -0.70(-1.19%)
May 17, 2016 61.17 61.43 58.37 58.65 10,352,261 -2.65(-4.32%)
May 16, 2016 60.91 61.56 60.71 61.30 2,888,389 +0.53(+0.87%)
May 13, 2016 61.41 61.71 60.48 60.77 4,002,627 -0.86(-1.40%)
May 12, 2016 61.02 61.86 60.78 61.63 3,400,647 +0.81(+1.34%)
May 11, 2016 61.37 61.78 60.81 60.82 3,956,796 -0.67(-1.09%)
May 10, 2016 60.28 61.53 60.13 61.49 5,034,327 +1.34(+2.23%)
May 09, 2016 59.96 60.53 59.71 60.15 4,584,040 +0.19(+0.31%)
May 06, 2016 59.13 59.99 58.49 59.96 5,594,521 +0.74(+1.24%)
May 05, 2016 59.22 60.03 59.06 59.23 12,088,481 +2.13(+3.74%)
May 04, 2016 56.02 57.32 55.89 57.09 6,561,974 +0.93(+1.65%)
May 03, 2016 56.41 56.60 55.84 56.17 3,513,598 -0.60(-1.06%)
May 02, 2016 55.73 57.29 55.68 56.77 5,184,197 +1.04(+1.86%)
Apr 29, 2016 55.40 55.88 55.06 55.73 4,495,012 -0.21(-0.37%)
Apr 28, 2016 56.07 56.56 55.74 55.94 2,749,367 -0.53(-0.94%)
Apr 27, 2016 56.55 56.75 55.67 56.47 3,151,380 +0.29(+0.51%)
Apr 26, 2016 56.19 56.79 56.04 56.18 3,243,912 -0.02(-0.04%)
Apr 25, 2016 55.59 56.28 55.35 56.20 3,255,364 +0.45(+0.81%)
Apr 22, 2016 54.75 55.79 54.75 55.75 3,375,845 +0.97(+1.77%)
Apr 21, 2016 55.53 55.62 54.71 54.78 2,956,714 -0.84(-1.51%)
Apr 20, 2016 55.92 56.17 55.32 55.62 2,615,963 -0.27(-0.49%)
Apr 19, 2016 55.92 56.31 55.58 55.89 3,629,890 -0.03(-0.05%)
Apr 18, 2016 55.62 55.94 55.16 55.92 3,092,138 +0.21(+0.37%)
Apr 15, 2016 55.37 55.89 55.06 55.72 4,261,757 +0.63(+1.14%)
Apr 14, 2016 55.25 55.55 54.89 55.09 4,413,389 -0.16(-0.30%)
Apr 13, 2016 56.17 56.20 55.03 55.25 4,547,696 -0.66(-1.19%)
Apr 12, 2016 55.68 56.13 55.35 55.92 3,289,473 +0.30(+0.54%)
Apr 11, 2016 56.20 56.36 55.57 55.62 4,055,173 -0.40(-0.71%)
Apr 08, 2016 55.66 56.11 55.35 56.02 2,996,432 +0.69(+1.25%)
Apr 07, 2016 55.69 55.89 54.98 55.32 4,505,715 -0.61(-1.10%)
Apr 06, 2016 55.98 55.98 55.32 55.94 3,392,031 +0.25(+0.45%)
Apr 05, 2016 56.02 56.29 55.60 55.69 3,753,707 -0.60(-1.07%)
Apr 04, 2016 56.37 56.46 55.95 56.29 4,896,313 -0.16(-0.29%)
Apr 01, 2016 56.06 56.51 55.76 56.45 4,788,423 +0.37(+0.66%)
Mar 31, 2016 56.36 56.36 55.88 56.08 4,763,366 -0.24(-0.43%)
Mar 30, 2016 56.34 56.43 55.87 56.32 4,679,703 +0.07(+0.13%)
Mar 29, 2016 55.38 56.26 54.99 56.25 5,473,748 +0.74(+1.34%)
Mar 28, 2016 54.69 55.63 54.30 55.51 5,017,620 +0.93(+1.70%)
Mar 24, 2016 54.80 54.58 54.58 54.58 4,702,280 -0.25(-0.46%)
Mar 23, 2016 54.66 55.01 54.40 54.83 3,216,089 +0.26(+0.48%)
Mar 22, 2016 54.96 54.98 54.27 54.57 3,664,078 -0.11(-0.20%)
Mar 21, 2016 54.94 55.32 54.37 54.67 4,487,466 -0.51(-0.93%)
Mar 18, 2016 55.95 55.96 54.80 55.19 12,721,297 -0.50(-0.90%)
Mar 17, 2016 55.38 55.75 54.78 55.69 6,312,811 -0.01(-0.03%)
Mar 16, 2016 55.67 55.76 54.93 55.70 4,762,997 +0.59(+1.07%)
Mar 15, 2016 54.89 55.14 54.43 55.11 4,124,854 +0.15(+0.27%)
Mar 14, 2016 54.47 55.11 53.92 54.96 3,215,315 +0.44(+0.81%)
Mar 11, 2016 54.74 54.81 54.14 54.52 3,306,565 +0.52(+0.96%)
Mar 10, 2016 54.55 54.66 53.53 54.01 2,973,918 -0.29(-0.54%)
Mar 09, 2016 54.33 54.56 53.71 54.30 3,713,613 +0.24(+0.45%)
Mar 08, 2016 53.86 54.67 53.81 54.06 3,928,669 -0.15(-0.27%)
Mar 07, 2016 54.57 54.84 53.95 54.21 3,642,796 -0.50(-0.91%)
Mar 04, 2016 55.20 55.21 54.04 54.70 5,190,496 -0.12(-0.22%)
Mar 03, 2016 54.77 54.95 54.18 54.82 4,572,819 -0.09(-0.15%)
Mar 02, 2016 54.99 55.13 53.94 54.91 7,163,203 -0.12(-0.22%)
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.