Skip to main content

Kraft Heinz Company (NQ: KHC )

35.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 55.35 56.24 55.23 56.18 6,656,127 +1.50(+2.74%)
Oct 30, 2017 56.09 56.10 54.64 54.69 7,179,464 -1.47(-2.63%)
Oct 27, 2017 55.81 56.29 55.39 56.16 5,163,788 +0.00(+0.00%)
Oct 26, 2017 56.37 56.63 56.05 56.16 3,922,132 -0.02(-0.04%)
Oct 25, 2017 55.75 56.25 55.39 56.18 5,405,073 +0.08(+0.14%)
Oct 24, 2017 56.03 56.25 55.89 56.10 4,213,757 +0.12(+0.21%)
Oct 23, 2017 55.86 56.02 55.54 55.99 5,837,041 +0.25(+0.46%)
Oct 20, 2017 55.78 56.02 55.31 55.73 6,553,135 +0.17(+0.31%)
Oct 19, 2017 55.94 56.01 55.44 55.56 5,457,216 -0.46(-0.82%)
Oct 18, 2017 56.24 56.28 55.70 56.02 4,513,668 -0.32(-0.57%)
Oct 17, 2017 56.47 56.68 56.19 56.34 6,019,374 -0.08(-0.14%)
Oct 16, 2017 56.52 56.74 56.29 56.42 4,724,071 -0.07(-0.12%)
Oct 13, 2017 57.07 57.11 56.42 56.48 5,103,394 -0.30(-0.52%)
Oct 12, 2017 56.93 57.14 56.70 56.78 3,420,825 -0.03(-0.05%)
Oct 11, 2017 56.71 57.15 56.61 56.81 3,203,731 +0.04(+0.06%)
Oct 10, 2017 56.49 56.85 56.42 56.77 4,107,966 +0.59(+1.05%)
Oct 09, 2017 56.88 57.12 56.09 56.18 3,680,042 -0.62(-1.09%)
Oct 06, 2017 57.28 57.35 56.66 56.80 3,242,584 -0.05(-0.09%)
Oct 05, 2017 56.63 57.02 56.45 56.85 3,916,170 +0.35(+0.62%)
Oct 04, 2017 56.11 56.78 55.77 56.50 5,066,691 -0.04(-0.06%)
Oct 03, 2017 56.63 56.77 56.16 56.54 3,265,976 -0.02(-0.04%)
Oct 02, 2017 56.34 56.87 55.86 56.56 5,004,518 +0.22(+0.39%)
Sep 29, 2017 56.69 56.87 56.26 56.34 5,205,194 -0.31(-0.54%)
Sep 28, 2017 56.87 57.22 56.47 56.65 3,860,071 -0.19(-0.33%)
Sep 27, 2017 57.14 57.24 56.53 56.84 4,512,688 -0.26(-0.46%)
Sep 26, 2017 57.11 57.33 56.69 57.10 4,349,761 +0.12(+0.22%)
Sep 25, 2017 56.38 57.00 56.29 56.98 5,963,201 +0.65(+1.16%)
Sep 22, 2017 57.40 57.57 56.24 56.32 6,596,302 -1.08(-1.89%)
Sep 21, 2017 58.12 58.46 57.35 57.40 4,078,514 -0.62(-1.08%)
Sep 20, 2017 58.73 57.49 58.03 8,509,235 -0.70(-1.19%)
Sep 19, 2017 59.07 59.16 58.56 58.73 3,279,793 -0.41(-0.70%)
Sep 18, 2017 59.03 59.29 58.88 59.14 3,807,318 -0.02(-0.04%)
Sep 15, 2017 59.49 58.50 59.16 8,207,186 +0.11(+0.18%)
Sep 14, 2017 59.56 59.58 58.85 59.05 4,112,431 -0.46(-0.77%)
Sep 13, 2017 59.77 59.83 59.34 59.51 4,045,373 -0.20(-0.33%)
Sep 12, 2017 60.17 60.29 59.62 59.71 3,105,134 -0.27(-0.45%)
Sep 11, 2017 59.65 59.98 59.55 59.98 3,999,071 +0.60(+1.02%)
Sep 08, 2017 59.18 59.59 58.60 59.37 4,882,207 +0.19(+0.32%)
Sep 07, 2017 59.18 59.37 58.73 59.18 4,483,108 +0.09(+0.16%)
Sep 06, 2017 59.02 59.14 58.75 59.09 3,464,373 +0.13(+0.22%)
Sep 05, 2017 58.65 59.21 58.52 58.96 4,544,330 +0.22(+0.37%)
Sep 01, 2017 58.67 58.92 58.20 58.74 6,730,707 +0.07(+0.12%)
Aug 31, 2017 58.92 59.65 58.33 58.67 7,396,666 -0.86(-1.44%)
Aug 30, 2017 59.21 59.72 59.02 59.53 4,716,580 +0.36(+0.60%)
Aug 29, 2017 59.42 59.66 58.91 59.17 4,806,130 -0.51(-0.85%)
Aug 28, 2017 60.14 60.30 59.30 59.68 3,639,544 -0.33(-0.56%)
Aug 25, 2017 60.51 60.54 59.90 60.01 4,522,454 -0.15(-0.24%)
Aug 24, 2017 61.39 61.46 60.08 60.16 4,731,743 -1.42(-2.30%)
Aug 23, 2017 61.72 61.87 61.38 61.58 2,322,708 -0.22(-0.35%)
Aug 22, 2017 61.58 61.85 61.50 61.79 2,805,806 +0.36(+0.59%)
Aug 21, 2017 61.56 61.56 61.21 61.43 2,428,810 +0.04(+0.07%)
Aug 18, 2017 61.70 61.96 61.15 61.39 3,899,962 -0.45(-0.73%)
Aug 17, 2017 62.68 63.04 61.81 61.84 4,160,732 -1.01(-1.61%)
Aug 16, 2017 62.81 62.98 62.69 62.85 2,642,802 +0.28(+0.45%)
Aug 15, 2017 62.79 62.90 62.40 62.57 2,449,254 -0.20(-0.32%)
Aug 14, 2017 62.57 62.94 62.39 62.77 3,429,054 +0.40(+0.64%)
Aug 11, 2017 61.96 62.44 61.77 62.37 3,520,623 +0.42(+0.68%)
Aug 10, 2017 61.98 62.32 61.73 61.95 4,180,238 -0.41(-0.66%)
Aug 09, 2017 62.03 62.57 61.68 62.37 3,503,390 +0.22(+0.35%)
Aug 08, 2017 62.49 62.74 62.05 62.15 4,332,995 -0.62(-0.99%)
Aug 07, 2017 62.42 62.91 62.22 62.77 4,429,560 +0.26(+0.42%)
Aug 04, 2017 62.40 62.02 62.51 11,094,072 +0.11(+0.17%)
Aug 03, 2017 62.68 63.19 62.27 62.40 5,498,827 -0.26(-0.41%)
Aug 02, 2017 62.24 62.86 61.66 62.66 5,227,228 +0.14(+0.23%)
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.