Skip to main content

Kraft Heinz Company (NQ: KHC )

36.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 36.14 36.38 35.93 36.13 5,678,645 -0.01(-0.03%)
Mar 30, 2022 36.02 36.15 35.67 36.14 4,840,106 +0.03(+0.08%)
Mar 29, 2022 36.21 36.28 35.76 36.11 5,429,637 -0.02(-0.05%)
Mar 28, 2022 36.08 36.15 35.55 36.13 3,834,838 +0.09(+0.25%)
Mar 25, 2022 35.47 36.10 35.40 36.04 5,515,357 +0.61(+1.71%)
Mar 24, 2022 35.10 35.52 34.95 35.43 4,949,970 +0.32(+0.91%)
Mar 23, 2022 35.11 35.45 34.85 35.11 6,425,794 +0.30(+0.87%)
Mar 22, 2022 34.71 34.83 34.43 34.81 5,999,843 +0.30(+0.88%)
Mar 21, 2022 34.48 34.80 34.35 34.50 5,484,680 +0.00(+0.00%)
Mar 18, 2022 34.32 34.55 34.00 34.50 10,236,287 -0.12(-0.34%)
Mar 17, 2022 34.56 34.74 34.16 34.62 4,786,664 +0.06(+0.19%)
Mar 16, 2022 34.61 34.68 34.08 34.56 6,251,764 -0.13(-0.37%)
Mar 15, 2022 34.60 35.18 34.38 34.69 7,986,084 +0.12(+0.34%)
Mar 14, 2022 34.44 34.82 34.23 34.57 6,863,740 +0.30(+0.88%)
Mar 11, 2022 34.60 35.01 34.23 34.27 5,149,170 -0.17(-0.48%)
Mar 10, 2022 34.40 34.07 34.43 5,686,560 -0.22(-0.64%)
Mar 09, 2022 35.49 35.66 34.56 34.65 11,506,224 -0.44(-1.24%)
Mar 08, 2022 36.21 36.72 35.04 35.09 9,891,741 -1.35(-3.71%)
Mar 07, 2022 35.84 37.09 35.63 36.44 10,907,880 +0.28(+0.78%)
Mar 04, 2022 35.80 36.46 35.52 36.16 7,258,512 -0.10(-0.28%)
Mar 03, 2022 35.69 36.36 35.67 36.26 10,155,515 +0.80(+2.25%)
Mar 02, 2022 35.06 35.68 34.68 35.46 8,077,427 +0.35(+1.01%)
Mar 01, 2022 35.38 35.61 34.83 35.10 7,501,238 -0.49(-1.38%)
Feb 28, 2022 35.29 35.66 35.23 35.59 8,033,083 -0.46(-1.28%)
Feb 25, 2022 35.56 36.39 35.86 36.06 8,417,040 +0.68(+1.92%)
Feb 24, 2022 35.78 36.01 34.60 35.38 14,028,475 -1.02(-2.79%)
Feb 23, 2022 36.71 36.83 36.17 36.39 15,251,867 -0.27(-0.74%)
Feb 22, 2022 34.80 36.70 34.54 36.67 23,693,172 +1.76(+5.04%)
Feb 18, 2022 34.90 0 +0.61(+1.77%)
Feb 17, 2022 33.15 34.35 32.94 34.30 16,515,724 +1.06(+3.20%)
Feb 16, 2022 32.04 33.72 31.82 33.23 15,774,685 +1.76(+5.59%)
Feb 15, 2022 31.51 31.73 31.28 31.47 8,714,052 +0.08(+0.26%)
Feb 14, 2022 31.58 31.73 30.92 31.39 7,720,655 -0.13(-0.40%)
Feb 11, 2022 31.17 31.72 31.09 31.52 7,845,524 +0.40(+1.28%)
Feb 10, 2022 31.59 31.76 31.03 31.12 7,515,540 -0.60(-1.89%)
Feb 09, 2022 31.83 32.02 31.62 31.72 6,619,231 +0.01(+0.03%)
Feb 08, 2022 31.63 31.87 31.45 31.71 5,977,458 +0.20(+0.63%)
Feb 07, 2022 31.58 31.77 31.26 31.51 7,265,824 -0.03(-0.09%)
Feb 04, 2022 32.32 32.53 31.49 31.54 14,267,962 -0.99(-3.04%)
Feb 03, 2022 33.09 32.44 32.53 8,795,420 -0.49(-1.48%)
Feb 02, 2022 32.90 33.13 32.45 33.02 8,126,108 +0.23(+0.69%)
Feb 01, 2022 32.35 32.86 32.17 32.79 6,587,200 +0.30(+0.92%)
Jan 31, 2022 32.41 32.49 11,271,816 -0.23(-0.69%)
Jan 28, 2022 32.49 32.74 32.01 32.72 7,789,937 -0.04(-0.11%)
Jan 27, 2022 32.80 33.57 32.64 32.75 6,916,188 +0.05(+0.14%)
Jan 26, 2022 32.84 33.47 32.54 32.71 7,954,953 -0.15(-0.47%)
Jan 25, 2022 32.79 33.04 32.36 32.86 7,832,285 -0.16(-0.49%)
Jan 24, 2022 33.54 33.75 32.24 33.03 13,281,483 -0.55(-1.65%)
Jan 21, 2022 33.77 34.16 33.49 33.58 8,313,221 -0.05(-0.16%)
Jan 20, 2022 33.92 34.09 33.54 33.63 5,808,863 -0.15(-0.43%)
Jan 19, 2022 34.07 34.21 33.65 33.78 5,593,587 -0.19(-0.56%)
Jan 18, 2022 34.46 34.56 33.63 33.97 7,781,519 -0.54(-1.55%)
Jan 14, 2022 34.51 0 +0.34(+0.98%)
Jan 13, 2022 33.81 34.35 33.78 34.17 6,925,537 +0.32(+0.94%)
Jan 12, 2022 34.11 34.17 33.75 33.85 5,282,360 -0.26(-0.77%)
Jan 11, 2022 34.03 34.19 33.49 34.12 6,133,813 +0.21(+0.62%)
Jan 10, 2022 34.00 34.25 33.69 33.91 9,436,161 +0.01(+0.03%)
Jan 07, 2022 33.39 33.96 33.30 33.90 5,415,811 +0.47(+1.41%)
Jan 06, 2022 33.64 33.88 33.40 33.43 6,660,136 +0.06(+0.19%)
Jan 05, 2022 33.64 33.89 33.35 33.36 7,820,247 -0.14(-0.41%)
Jan 04, 2022 32.93 33.78 32.80 33.50 8,691,034 +0.70(+2.13%)
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.