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 (%)
Jul 31, 2018 46.34 46.76 45.88 46.06 8,480,286 -0.02(-0.05%)
Jul 30, 2018 45.95 46.34 45.73 46.08 4,896,259 +0.02(+0.03%)
Jul 27, 2018 46.33 46.67 45.78 46.07 4,932,905 -0.17(-0.36%)
Jul 26, 2018 47.17 46.04 46.24 5,339,253 +0.49(+1.07%)
Jul 25, 2018 45.65 45.87 45.06 45.75 4,858,487 +0.13(+0.28%)
Jul 24, 2018 46.10 46.10 45.22 45.62 8,336,254 -0.48(-1.04%)
Jul 23, 2018 46.17 46.55 45.98 46.10 6,352,650 -0.30(-0.64%)
Jul 20, 2018 46.84 46.92 46.29 46.40 7,600,298 -0.50(-1.06%)
Jul 19, 2018 46.87 47.41 46.54 46.89 8,944,386 -0.19(-0.41%)
Jul 18, 2018 48.20 48.30 47.05 47.08 6,797,285 -1.12(-2.32%)
Jul 17, 2018 47.89 48.45 47.82 48.20 6,582,623 +0.31(+0.65%)
Jul 16, 2018 48.84 48.92 47.85 47.89 5,446,550 -0.93(-1.90%)
Jul 13, 2018 48.81 5,229,543 +0.16(+0.33%)
Jul 12, 2018 48.87 48.93 48.38 48.65 3,479,329 -0.08(-0.16%)
Jul 11, 2018 48.86 49.14 48.55 48.73 3,296,696 -0.20(-0.41%)
Jul 10, 2018 49.19 49.19 48.41 48.93 4,071,061 +0.02(+0.05%)
Jul 09, 2018 49.42 49.50 48.64 48.90 4,027,895 -0.35(-0.71%)
Jul 06, 2018 49.36 48.67 49.26 4,355,880 +0.37(+0.75%)
Jul 05, 2018 48.38 48.93 47.89 48.89 3,707,452 +1.00(+2.09%)
Jul 03, 2018 47.89 47.89 47.89 0 +0.42(+0.89%)
Jul 02, 2018 47.78 47.85 47.03 47.47 4,792,902 -0.56(-1.16%)
Jun 29, 2018 48.09 48.34 47.50 48.02 4,987,077 +0.13(+0.27%)
Jun 28, 2018 48.04 48.41 47.78 47.89 4,824,261 -0.03(-0.06%)
Jun 27, 2018 48.15 48.79 47.79 47.93 4,251,386 -0.40(-0.82%)
Jun 26, 2018 48.61 48.63 47.67 48.32 5,480,483 -0.08(-0.17%)
Jun 25, 2018 48.05 49.34 48.02 48.41 6,508,482 +0.08(+0.17%)
Jun 22, 2018 48.02 48.51 47.90 48.32 5,555,622 +0.49(+1.02%)
Jun 21, 2018 48.20 48.31 47.59 47.83 6,480,846 -0.36(-0.75%)
Jun 20, 2018 47.60 48.42 47.40 48.19 7,884,429 +0.69(+1.45%)
Jun 19, 2018 46.32 47.60 46.25 47.50 7,814,898 +0.97(+2.09%)
Jun 18, 2018 46.96 47.89 46.23 46.53 5,874,825 -0.57(-1.20%)
Jun 15, 2018 47.12 46.38 47.10 9,962,825 +0.72(+1.55%)
Jun 14, 2018 46.17 46.64 45.82 46.38 4,673,427 +0.44(+0.95%)
Jun 13, 2018 46.14 46.39 45.60 45.95 4,549,392 -0.02(-0.03%)
Jun 12, 2018 46.04 46.37 45.33 45.96 5,636,842 +0.18(+0.40%)
Jun 11, 2018 44.80 45.98 44.78 45.78 6,869,940 +1.08(+2.41%)
Jun 08, 2018 44.18 44.79 44.09 44.70 5,581,191 +0.61(+1.39%)
Jun 07, 2018 43.97 44.46 43.63 44.09 5,888,676 -0.19(-0.43%)
Jun 06, 2018 43.58 44.28 6,313,877 +0.00(+0.00%)
Jun 05, 2018 44.94 44.94 44.09 44.28 6,436,089 -0.38(-0.86%)
Jun 04, 2018 44.23 44.84 44.15 44.66 4,743,636 +0.59(+1.34%)
Jun 01, 2018 44.06 44.48 43.79 44.07 6,207,594 +0.13(+0.30%)
May 31, 2018 44.94 45.06 43.69 43.94 8,878,369 -1.04(-2.31%)
May 30, 2018 44.07 45.15 43.91 44.98 7,308,567 +1.10(+2.51%)
May 29, 2018 44.01 44.23 43.53 43.88 5,535,057 -0.28(-0.64%)
May 25, 2018 44.16 44.16 44.16 0 +0.54(+1.24%)
May 24, 2018 43.58 43.70 43.10 43.62 3,598,029 +0.06(+0.14%)
May 23, 2018 43.04 43.64 43.04 43.56 4,100,690 +0.31(+0.71%)
May 22, 2018 43.25 43.77 42.97 43.25 5,467,189 +0.10(+0.23%)
May 21, 2018 43.58 43.84 42.97 43.15 6,001,855 -0.26(-0.60%)
May 18, 2018 44.04 44.08 42.59 43.41 12,464,654 -0.97(-2.19%)
May 17, 2018 44.89 44.98 44.13 44.39 6,140,151 -0.46(-1.03%)
May 16, 2018 44.67 44.87 44.27 44.85 5,729,589 +0.19(+0.42%)
May 15, 2018 44.75 45.00 44.34 44.66 7,486,027 -0.18(-0.40%)
May 14, 2018 44.91 45.08 44.57 44.84 5,590,373 +0.03(+0.07%)
May 11, 2018 44.61 45.28 44.61 44.81 5,261,968 +0.15(+0.34%)
May 10, 2018 44.44 44.89 44.29 44.66 5,200,953 +0.42(+0.96%)
May 09, 2018 44.58 44.87 43.94 44.24 6,612,865 -0.21(-0.48%)
May 08, 2018 44.39 44.73 43.58 44.45 9,469,873 -0.05(-0.12%)
May 07, 2018 44.25 44.81 44.02 44.50 9,700,107 +0.62(+1.41%)
May 04, 2018 41.60 44.21 41.37 43.88 12,190,749 +2.31(+5.57%)
May 03, 2018 42.56 42.66 41.56 41.57 13,723,525 +0.57(+1.38%)
May 02, 2018 42.27 42.32 40.93 41.00 11,954,386 -1.13(-2.69%)
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.