Skip to main content

Kraft Heinz Company (NQ: KHC )

36.90 +0.37 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 64.79 65.27 64.74 65.08 3,636,784 +0.15(+0.24%)
Jan 30, 2017 64.93 65.23 64.59 64.92 3,064,691 -0.26(-0.39%)
Jan 27, 2017 64.83 65.43 64.70 65.18 2,528,694 +0.01(+0.02%)
Jan 26, 2017 65.22 65.52 64.66 65.16 4,242,628 +0.42(+0.64%)
Jan 25, 2017 64.81 65.06 64.43 64.75 3,106,423 +0.11(+0.17%)
Jan 24, 2017 64.80 65.00 64.37 64.64 2,973,847 -0.08(-0.12%)
Jan 23, 2017 64.62 64.83 64.28 64.72 3,641,728 -0.11(-0.17%)
Jan 20, 2017 64.39 64.86 64.14 64.83 3,835,719 +0.80(+1.25%)
Jan 19, 2017 64.27 64.45 63.81 64.03 2,319,946 -0.36(-0.57%)
Jan 18, 2017 63.99 64.57 63.99 64.39 3,954,064 +0.31(+0.49%)
Jan 17, 2017 63.20 64.12 63.20 64.08 3,161,612 +0.65(+1.02%)
Jan 13, 2017 63.43 63.43 63.43 0 -0.28(-0.45%)
Jan 12, 2017 63.28 63.97 63.04 63.71 3,408,260 +0.48(+0.76%)
Jan 11, 2017 62.77 63.44 62.71 63.23 3,779,457 +0.62(+0.99%)
Jan 10, 2017 62.57 62.90 62.25 62.61 3,478,413 -0.12(-0.19%)
Jan 09, 2017 62.86 63.02 62.38 62.73 3,406,250 -0.17(-0.28%)
Jan 06, 2017 63.06 63.14 62.55 62.90 3,361,975 -0.16(-0.25%)
Jan 05, 2017 63.33 63.63 62.74 63.06 4,167,597 -0.36(-0.57%)
Jan 04, 2017 63.79 64.11 63.33 63.43 3,113,463 -0.36(-0.57%)
Jan 03, 2017 64.03 64.11 62.97 63.79 4,259,835 +0.15(+0.24%)
Dec 30, 2016 63.64 63.64 63.64 0 -0.44(-0.69%)
Dec 29, 2016 63.63 64.24 63.63 64.08 2,521,638 +0.45(+0.71%)
Dec 28, 2016 63.77 63.97 63.43 63.63 1,900,046 -0.20(-0.31%)
Dec 27, 2016 63.89 64.19 63.63 63.83 2,734,863 +0.01(+0.01%)
Dec 23, 2016 63.82 63.82 63.82 0 +0.21(+0.33%)
Dec 22, 2016 63.01 63.62 62.90 63.61 2,697,940 +0.49(+0.77%)
Dec 21, 2016 62.63 63.40 62.53 63.12 3,021,375 +0.46(+0.73%)
Dec 20, 2016 62.88 63.12 62.19 62.66 3,657,229 -0.45(-0.72%)
Dec 19, 2016 62.93 63.33 62.47 63.12 4,617,639 +0.10(+0.16%)
Dec 16, 2016 62.59 63.09 61.85 63.01 8,284,284 +0.79(+1.28%)
Dec 15, 2016 62.04 62.72 61.31 62.22 6,051,125 +0.74(+1.20%)
Dec 14, 2016 61.93 62.24 61.02 61.48 4,569,444 -0.42(-0.68%)
Dec 13, 2016 61.66 62.39 61.24 61.91 4,941,822 +0.54(+0.88%)
Dec 12, 2016 60.93 61.83 60.70 61.37 3,480,047 +0.31(+0.50%)
Dec 09, 2016 60.16 61.07 59.81 61.06 3,267,634 +1.07(+1.79%)
Dec 08, 2016 60.19 60.34 59.66 59.99 3,427,040 -0.47(-0.77%)
Dec 07, 2016 58.63 60.64 58.50 60.45 6,682,354 +2.18(+3.74%)
Dec 06, 2016 58.75 58.94 58.08 58.28 4,893,946 -0.23(-0.40%)
Dec 05, 2016 58.97 59.14 58.39 58.51 6,058,508 -0.46(-0.78%)
Dec 02, 2016 58.84 59.41 58.56 58.97 3,813,482 +0.31(+0.52%)
Dec 01, 2016 59.41 59.60 58.25 58.66 5,548,851 -0.85(-1.42%)
Nov 30, 2016 60.56 60.86 59.51 59.51 4,541,430 -1.28(-2.10%)
Nov 29, 2016 60.35 61.14 60.15 60.78 5,174,917 +0.56(+0.94%)
Nov 28, 2016 60.02 60.54 59.60 60.22 3,647,071 +0.20(+0.33%)
Nov 25, 2016 59.79 60.27 59.79 60.02 1,700,295 +0.37(+0.62%)
Nov 23, 2016 59.65 59.65 59.65 0 -1.19(-1.96%)
Nov 22, 2016 60.68 61.12 60.57 60.85 3,659,414 +0.33(+0.54%)
Nov 21, 2016 59.72 60.65 59.48 60.52 3,466,856 +0.80(+1.34%)
Nov 18, 2016 59.84 60.01 59.35 59.72 3,753,037 -0.22(-0.37%)
Nov 17, 2016 59.56 59.94 58.97 59.94 4,368,962 +0.32(+0.53%)
Nov 16, 2016 58.89 59.88 58.82 59.63 4,597,881 +0.91(+1.55%)
Nov 15, 2016 58.30 59.13 58.05 58.71 7,909,606 +0.77(+1.32%)
Nov 14, 2016 58.62 59.07 57.83 57.95 6,168,339 -0.82(-1.39%)
Nov 11, 2016 58.61 59.15 58.00 58.76 5,736,635 -0.15(-0.26%)
Nov 10, 2016 61.53 61.89 58.29 58.92 10,563,256 -2.55(-4.14%)
Nov 09, 2016 62.36 62.77 60.91 61.46 7,042,686 -2.46(-3.85%)
Nov 08, 2016 62.40 64.29 62.28 63.92 3,857,347 +1.67(+2.69%)
Nov 07, 2016 61.74 62.30 61.00 62.25 5,667,658 +1.43(+2.36%)
Nov 04, 2016 59.36 61.68 58.61 60.82 10,814,122 -1.59(-2.55%)
Nov 03, 2016 63.76 63.95 62.32 62.41 6,966,677 -1.37(-2.16%)
Nov 02, 2016 64.13 64.18 63.66 63.79 2,650,390 -0.16(-0.25%)
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.