Skip to main content

Kraft Heinz Company (NQ: KHC )

35.14 +0.10 (+0.29%)
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 30, 2020 25.28 25.80 25.18 25.72 12,465,498 +0.46(+1.83%)
Oct 29, 2020 24.97 25.60 24.73 25.25 9,367,022 +0.69(+2.81%)
Oct 28, 2020 25.43 25.51 24.56 24.56 9,251,949 -1.23(-4.76%)
Oct 27, 2020 25.79 25.99 25.65 25.79 6,993,313 +0.08(+0.33%)
Oct 26, 2020 26.07 26.22 25.56 25.71 6,529,094 -0.66(-2.52%)
Oct 23, 2020 26.47 26.57 26.15 26.37 4,925,534 +0.12(+0.45%)
Oct 22, 2020 26.42 26.57 26.11 26.25 6,361,874 -0.18(-0.67%)
Oct 21, 2020 26.69 26.82 26.42 26.43 7,735,056 -0.46(-1.72%)
Oct 20, 2020 26.93 27.17 26.82 26.89 4,193,152 +0.20(+0.76%)
Oct 19, 2020 27.11 27.22 26.57 26.69 4,953,086 -0.34(-1.27%)
Oct 16, 2020 27.22 27.42 26.98 27.04 4,127,490 -0.12(-0.43%)
Oct 15, 2020 26.73 27.17 26.53 27.15 4,384,733 +0.13(+0.47%)
Oct 14, 2020 27.25 27.63 26.78 27.03 9,287,968 -0.22(-0.80%)
Oct 13, 2020 26.62 27.29 26.50 27.25 8,858,254 +0.64(+2.40%)
Oct 12, 2020 26.42 26.96 26.24 26.61 10,463,585 +0.45(+1.74%)
Oct 09, 2020 26.30 26.46 26.06 26.15 4,877,597 -0.09(-0.35%)
Oct 08, 2020 26.05 26.35 25.98 26.25 5,460,837 +0.32(+1.23%)
Oct 07, 2020 25.89 26.06 25.64 25.93 4,600,725 +0.14(+0.55%)
Oct 06, 2020 26.08 26.29 25.72 25.78 5,855,057 -0.28(-1.06%)
Oct 05, 2020 25.76 26.12 25.74 26.06 5,318,095 +0.45(+1.74%)
Oct 02, 2020 25.17 25.71 25.16 25.62 6,415,875 +0.08(+0.33%)
Oct 01, 2020 25.22 25.56 24.94 25.53 7,208,477 +0.35(+1.40%)
Sep 30, 2020 24.89 25.40 24.89 25.18 7,193,165 +0.30(+1.22%)
Sep 29, 2020 25.03 25.12 24.68 24.88 5,163,668 -0.20(-0.80%)
Sep 28, 2020 24.93 25.21 24.74 25.08 5,755,424 +0.59(+2.40%)
Sep 25, 2020 24.28 24.56 24.01 24.49 6,785,814 +0.24(+1.01%)
Sep 24, 2020 24.14 24.52 24.02 24.25 6,324,466 +0.06(+0.24%)
Sep 23, 2020 24.70 24.78 24.12 24.19 7,763,436 -0.39(-1.57%)
Sep 22, 2020 24.98 25.11 24.50 24.57 6,751,973 -0.35(-1.42%)
Sep 21, 2020 24.72 24.97 24.47 24.93 9,976,412 -0.08(-0.30%)
Sep 18, 2020 25.81 25.81 24.78 25.00 19,083,116 -0.76(-2.94%)
Sep 17, 2020 26.00 26.11 25.31 25.76 13,512,542 -0.61(-2.30%)
Sep 16, 2020 27.25 27.26 26.20 26.36 11,087,583 -0.51(-1.91%)
Sep 15, 2020 27.46 28.52 26.80 26.88 13,154,620 +0.08(+0.31%)
Sep 14, 2020 26.86 27.05 26.42 26.79 6,240,748 +0.13(+0.50%)
Sep 11, 2020 26.62 27.04 26.26 26.66 8,407,834 +0.17(+0.63%)
Sep 10, 2020 26.57 27.10 26.34 26.49 8,350,835 -0.12(-0.44%)
Sep 09, 2020 26.90 26.94 26.27 26.61 9,959,548 -0.09(-0.35%)
Sep 08, 2020 27.76 27.90 26.60 26.70 11,162,752 -1.44(-5.11%)
Sep 04, 2020 28.32 28.52 27.83 28.14 7,901,577 -0.07(-0.24%)
Sep 03, 2020 29.03 29.47 27.97 28.20 10,003,745 -0.98(-3.34%)
Sep 02, 2020 28.83 29.37 28.68 29.18 6,083,867 +0.48(+1.67%)
Sep 01, 2020 29.21 29.24 28.52 28.70 7,166,893 -0.76(-2.57%)
Aug 31, 2020 29.31 29.54 29.05 29.46 5,327,970 +0.13(+0.46%)
Aug 28, 2020 29.22 29.35 28.79 29.32 5,012,131 +0.10(+0.35%)
Aug 27, 2020 29.50 29.63 29.17 29.22 5,272,625 -0.18(-0.63%)
Aug 26, 2020 29.36 29.39 28.95 29.41 5,272,074 +0.01(+0.03%)
Aug 25, 2020 29.35 29.43 29.02 29.40 5,615,512 +0.23(+0.80%)
Aug 24, 2020 28.83 29.17 28.55 29.17 5,087,863 +0.44(+1.53%)
Aug 21, 2020 28.90 29.01 28.52 28.73 5,714,556 -0.24(-0.83%)
Aug 20, 2020 29.31 29.35 28.87 28.97 5,477,738 -0.48(-1.64%)
Aug 19, 2020 29.71 29.81 29.41 29.45 4,814,188 -0.19(-0.64%)
Aug 18, 2020 29.92 29.93 29.31 29.64 5,627,988 -0.22(-0.75%)
Aug 17, 2020 29.66 30.23 29.54 29.86 8,433,512 +0.28(+0.96%)
Aug 14, 2020 29.37 29.64 29.20 29.58 3,738,920 +0.02(+0.06%)
Aug 13, 2020 29.46 29.65 29.20 29.56 6,159,999 +0.20(+0.68%)
Aug 12, 2020 29.00 29.51 28.89 29.37 5,809,577 +0.58(+2.02%)
Aug 11, 2020 29.09 29.30 28.67 28.78 5,763,870 -0.13(-0.46%)
Aug 10, 2020 29.37 29.38 28.69 28.92 7,174,959 -0.52(-1.75%)
Aug 07, 2020 29.21 29.47 29.07 29.43 5,009,169 +0.11(+0.37%)
Aug 06, 2020 28.96 29.37 28.82 29.32 6,883,311 +0.42(+1.44%)
Aug 05, 2020 29.22 29.28 28.80 28.91 4,771,979 -0.25(-0.86%)
Aug 04, 2020 28.92 29.21 28.58 29.16 7,560,735 +0.24(+0.83%)
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.