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 (%)
Mar 29, 2019 25.88 26.18 25.78 25.86 10,263,854 -0.19(-0.73%)
Mar 28, 2019 25.90 26.16 25.89 26.05 8,303,451 +0.20(+0.77%)
Mar 27, 2019 26.06 26.29 25.67 25.85 10,591,551 -0.21(-0.79%)
Mar 26, 2019 25.77 26.18 25.75 26.06 9,422,424 +0.32(+1.23%)
Mar 25, 2019 25.56 25.77 25.37 25.74 9,674,651 +0.17(+0.65%)
Mar 22, 2019 26.00 26.02 25.50 25.58 15,273,761 -0.36(-1.40%)
Mar 21, 2019 25.38 26.02 25.28 25.94 14,120,433 +0.58(+2.28%)
Mar 20, 2019 25.43 25.49 25.14 25.36 12,741,994 -0.09(-0.34%)
Mar 19, 2019 25.32 25.73 25.25 25.45 12,870,244 +0.08(+0.31%)
Mar 18, 2019 25.19 25.43 24.97 25.37 17,320,224 -0.05(-0.19%)
Mar 15, 2019 25.31 25.52 25.07 25.42 20,845,474 +0.17(+0.69%)
Mar 14, 2019 25.62 25.74 25.23 25.24 10,347,964 -0.34(-1.33%)
Mar 13, 2019 25.40 25.59 25.27 25.58 10,964,636 +0.25(+0.97%)
Mar 12, 2019 25.51 25.68 25.24 25.34 13,070,552 -0.14(-0.56%)
Mar 11, 2019 25.34 25.50 25.07 25.48 15,716,874 +0.06(+0.22%)
Mar 08, 2019 25.13 25.58 25.03 25.43 15,731,411 +0.17(+0.66%)
Mar 07, 2019 25.85 25.85 25.20 25.26 19,183,544 -0.45(-1.76%)
Mar 06, 2019 25.92 25.98 25.63 25.71 11,471,495 -0.14(-0.54%)
Mar 05, 2019 26.12 26.13 25.55 25.85 17,321,572 -0.15(-0.57%)
Mar 04, 2019 25.74 26.25 25.64 26.00 24,601,904 +0.65(+2.56%)
Mar 01, 2019 26.14 26.20 25.31 25.35 26,579,006 -0.62(-2.38%)
Feb 28, 2019 25.37 26.32 24.90 25.97 50,651,960 +0.77(+3.07%)
Feb 27, 2019 25.94 26.02 25.08 25.19 36,124,868 -0.72(-2.78%)
Feb 26, 2019 26.79 27.00 25.85 25.91 46,429,484 -0.87(-3.24%)
Feb 25, 2019 27.39 27.71 26.65 26.78 60,463,964 -0.56(-2.06%)
Feb 22, 2019 28.05 28.17 27.00 27.35 172,797,088 -10.35(-27.46%)
Feb 21, 2019 37.86 38.07 37.44 37.70 10,495,311 -0.06(-0.17%)
Feb 20, 2019 37.48 37.95 37.27 37.76 9,008,637 +0.38(+1.03%)
Feb 19, 2019 37.42 37.85 37.27 37.38 9,512,949 +0.12(+0.32%)
Feb 15, 2019 37.42 37.63 37.04 37.26 7,359,847 +0.22(+0.59%)
Feb 14, 2019 37.15 37.29 36.69 37.04 5,610,624 -0.23(-0.63%)
Feb 13, 2019 37.80 37.89 37.25 37.28 7,695,641 -0.37(-0.98%)
Feb 12, 2019 37.24 37.93 37.17 37.64 6,849,782 +0.61(+1.65%)
Feb 11, 2019 37.17 37.36 36.68 37.03 6,585,130 -0.10(-0.27%)
Feb 08, 2019 36.93 37.15 36.49 37.13 6,746,260 +0.18(+0.49%)
Feb 07, 2019 36.83 37.32 36.63 36.95 12,214,046 -0.36(-0.96%)
Feb 06, 2019 37.52 37.61 37.15 37.31 6,406,098 -0.35(-0.93%)
Feb 05, 2019 37.26 37.68 37.13 37.67 7,854,472 +0.32(+0.86%)
Feb 04, 2019 37.42 37.54 37.08 37.35 7,980,465 -0.02(-0.06%)
Feb 01, 2019 37.67 37.75 37.19 37.37 6,058,035 -0.23(-0.62%)
Jan 31, 2019 36.75 37.64 36.73 37.60 10,632,247 +1.02(+2.80%)
Jan 30, 2019 36.78 36.88 36.40 36.58 6,917,700 -0.10(-0.28%)
Jan 29, 2019 36.81 36.98 36.31 36.68 5,674,331 -0.02(-0.04%)
Jan 28, 2019 36.60 36.86 36.04 36.70 8,365,807 +0.12(+0.32%)
Jan 25, 2019 36.65 36.96 36.51 36.58 6,929,786 +0.16(+0.45%)
Jan 24, 2019 36.45 36.84 36.31 36.42 7,747,930 -0.41(-1.11%)
Jan 23, 2019 37.19 37.32 36.45 36.82 6,662,813 -0.17(-0.47%)
Jan 22, 2019 37.43 37.48 36.39 36.99 8,894,855 -0.20(-0.53%)
Jan 18, 2019 37.10 37.40 36.78 37.19 7,847,674 +0.35(+0.96%)
Jan 17, 2019 36.71 36.85 36.24 36.84 9,411,352 +0.19(+0.51%)
Jan 16, 2019 36.78 37.04 36.49 36.65 10,792,909 -0.05(-0.15%)
Jan 15, 2019 36.51 36.71 36.18 36.70 7,779,254 +0.52(+1.43%)
Jan 14, 2019 35.66 36.32 35.55 36.19 10,195,128 +0.50(+1.40%)
Jan 11, 2019 35.83 35.89 35.04 35.69 6,236,066 +0.01(+0.02%)
Jan 10, 2019 35.33 35.73 35.05 35.68 7,863,771 +0.37(+1.04%)
Jan 09, 2019 35.45 35.58 35.03 35.31 8,471,844 -0.19(-0.53%)
Jan 08, 2019 35.69 35.78 35.24 35.50 10,618,142 +0.03(+0.09%)
Jan 07, 2019 34.81 35.77 34.44 35.47 8,576,285 +0.66(+1.89%)
Jan 04, 2019 34.49 34.93 34.04 34.81 8,246,934 +0.92(+2.72%)
Jan 03, 2019 33.76 34.33 33.63 33.89 9,729,708 -0.02(-0.07%)
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.